|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu September 10, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200910 |
983.50 |
986.25 |
982.50 |
985.00 |
+5.25 |
83 |
161 |
-25 |
Hover/Click |
|
Nov20 |
200910 |
978.75 |
982.00 |
974.25 |
977.50 |
-1.25 |
159,628 |
393,861 |
-1,240 |
Hover/Click |
|
Jan21 |
200910 |
983.00 |
985.75 |
978.50 |
981.50 |
-1.75 |
45,209 |
121,766 |
+5,749 |
Hover/Click |
|
Mar21 |
200910 |
980.75 |
983.50 |
976.75 |
980.00 |
-1.25 |
39,452 |
175,745 |
+244 |
Hover/Click |
|
May21 |
200910 |
981.50 |
983.75 |
977.50 |
980.50 |
-1.50 |
14,102 |
88,525 |
+18 |
Hover/Click |
|
Jul21 |
200910 |
983.75 |
986.00 |
979.75 |
982.50 |
-1.75 |
10,196 |
59,959 |
+63 |
Hover/Click |
|
Aug21 |
200910 |
981.00 |
982.25 |
977.00 |
979.00 |
-2.50 |
686 |
3,909 |
+5 |
Hover/Click |
|
Sep21 |
200910 |
964.75 |
965.00 |
961.25 |
962.25 |
-3.75 |
244 |
1,862 |
-32 |
Hover/Click |
|
Nov21 |
200910 |
953.25 |
954.50 |
947.50 |
949.75 |
-4.50 |
5,093 |
26,427 |
+445 |
Hover/Click |
|
Jan22 |
200910 |
952.75 |
954.25 |
948.75 |
950.25 |
-4.25 |
521 |
4,992 |
+259 |
Hover/Click |
|
Mar22 |
200910 |
938.50 |
939.00 |
934.25 |
936.25 |
-3.50 |
613 |
11,506 |
+206 |
Hover/Click |
|
May22 |
200910 |
937.00 |
937.50 |
932.50 |
934.75 |
-3.00 |
201 |
1,657 |
-40 |
Hover/Click |
|
Jul22 |
200910 |
940.50 |
941.25 |
936.50 |
938.75 |
-3.50 |
27 |
713 |
+11 |
Hover/Click |
|
Aug22 |
200910 |
937.25 |
937.25 |
937.25 |
937.25 |
-3.00 |
0 |
32 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
276,086 |
891,905 |
+5,067 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200910 |
310.90 |
312.00 |
310.50 |
311.10 |
+0.20 |
365 |
554 |
-60 |
Hover/Click |
|
Oct20 |
200910 |
313.80 |
314.40 |
311.70 |
312.70 |
-0.20 |
14,612 |
49,599 |
-1,472 |
Hover/Click |
|
Dec20 |
200910 |
319.00 |
319.40 |
316.80 |
317.50 |
-0.60 |
62,116 |
180,881 |
-724 |
Hover/Click |
|
Jan21 |
200910 |
320.70 |
321.10 |
318.70 |
319.30 |
-0.70 |
16,455 |
43,565 |
+1,351 |
Hover/Click |
|
Mar21 |
200910 |
320.60 |
321.00 |
318.80 |
319.50 |
-0.60 |
11,639 |
61,010 |
-104 |
Hover/Click |
|
May21 |
200910 |
320.00 |
320.40 |
318.20 |
319.00 |
-0.60 |
8,074 |
43,571 |
+888 |
Hover/Click |
|
Jul21 |
200910 |
320.20 |
320.60 |
318.50 |
319.00 |
-0.70 |
3,076 |
31,870 |
-421 |
Hover/Click |
|
Aug21 |
200910 |
320.10 |
320.10 |
317.90 |
318.20 |
-0.90 |
901 |
6,845 |
+357 |
Hover/Click |
|
Sep21 |
200910 |
315.90 |
317.60 |
315.20 |
315.60 |
-1.40 |
875 |
8,664 |
+67 |
Hover/Click |
|
Oct21 |
200910 |
311.90 |
313.20 |
310.20 |
311.00 |
-2.00 |
582 |
6,273 |
+88 |
Hover/Click |
| Total Volume and Open Interest |
120,459 |
450,922 |
+504 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200910 |
33.18 |
33.20 |
33.13 |
33.13 |
-0.08 |
105 |
929 |
-100 |
Hover/Click |
|
Oct20 |
200910 |
32.95 |
33.22 |
32.88 |
33.03 |
+0.03 |
12,408 |
50,017 |
-1,923 |
Hover/Click |
|
Dec20 |
200910 |
33.14 |
33.43 |
33.06 |
33.20 |
-0.01 |
81,579 |
186,763 |
-486 |
Hover/Click |
|
Jan21 |
200910 |
33.33 |
33.57 |
33.23 |
33.35 |
-0.03 |
15,550 |
51,133 |
+524 |
Hover/Click |
|
Mar21 |
200910 |
33.45 |
33.72 |
33.38 |
33.51 |
-0.03 |
15,718 |
68,048 |
+808 |
Hover/Click |
|
May21 |
200910 |
33.59 |
33.85 |
33.51 |
33.66 |
-0.02 |
9,361 |
53,277 |
+1,913 |
Hover/Click |
|
Jul21 |
200910 |
33.70 |
33.95 |
33.64 |
33.79 |
unch |
4,262 |
32,407 |
+644 |
Hover/Click |
|
Aug21 |
200910 |
33.80 |
33.85 |
33.58 |
33.71 |
unch |
432 |
3,706 |
+201 |
Hover/Click |
|
Sep21 |
200910 |
33.49 |
33.68 |
33.40 |
33.53 |
-0.01 |
290 |
2,155 |
-27 |
Hover/Click |
|
Oct21 |
200910 |
33.22 |
33.38 |
33.08 |
33.23 |
-0.01 |
443 |
3,996 |
+102 |
Hover/Click |
| Total Volume and Open Interest |
141,544 |
468,056 |
+2,031 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov20 |
200910 |
506.0 |
511.7 |
502.6 |
509.8 |
+4.4 |
18,119 |
147,570 |
+2,860 |
Hover/Click |
|
Jan21 |
200910 |
513.9 |
519.4 |
510.1 |
517.3 |
+5.1 |
9,217 |
46,425 |
+680 |
Hover/Click |
|
Mar21 |
200910 |
517.6 |
525.6 |
515.9 |
523.3 |
+5.8 |
4,327 |
16,316 |
+1,046 |
Hover/Click |
|
May21 |
200910 |
523.1 |
528.9 |
520.3 |
526.6 |
+5.3 |
1,383 |
10,333 |
+630 |
Hover/Click |
|
Jul21 |
200910 |
523.5 |
529.9 |
522.8 |
527.6 |
+4.2 |
1,022 |
4,466 |
+351 |
Hover/Click |
| Total Volume and Open Interest |
35,699 |
228,871 |
+6,530 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200910 |
349.75 |
357.75 |
349.75 |
357.25 |
+7.25 |
874 |
1,296 |
-307 |
Hover/Click |
|
Dec20 |
200910 |
360.00 |
366.75 |
359.50 |
365.00 |
+4.75 |
177,471 |
802,330 |
-6,337 |
Hover/Click |
|
Mar21 |
200910 |
370.50 |
376.25 |
369.75 |
375.00 |
+4.25 |
62,259 |
234,254 |
+5,707 |
Hover/Click |
|
May21 |
200910 |
377.00 |
382.25 |
376.50 |
381.50 |
+4.00 |
25,838 |
77,133 |
+3,641 |
Hover/Click |
|
Jul21 |
200910 |
381.25 |
386.00 |
381.00 |
385.25 |
+3.50 |
15,289 |
98,197 |
+278 |
Hover/Click |
|
Sep21 |
200910 |
378.75 |
383.00 |
378.50 |
382.50 |
+3.75 |
1,976 |
39,943 |
-9 |
Hover/Click |
|
Dec21 |
200910 |
385.25 |
388.25 |
384.75 |
387.75 |
+2.50 |
11,417 |
128,503 |
+2,080 |
Hover/Click |
|
Mar22 |
200910 |
393.75 |
397.00 |
393.75 |
396.50 |
+2.50 |
346 |
5,937 |
+112 |
Hover/Click |
|
May22 |
200910 |
398.50 |
401.50 |
398.50 |
401.50 |
+2.25 |
51 |
945 |
+46 |
Hover/Click |
|
Jul22 |
200910 |
402.50 |
405.50 |
402.50 |
405.25 |
+2.25 |
97 |
2,856 |
+77 |
Hover/Click |
| Total Volume and Open Interest |
295,916 |
1,396,854 |
+5,359 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200910 |
544.75 |
548.50 |
539.50 |
540.00 |
+6.00 |
64 |
96 |
-32 |
Hover/Click |
|
Dec20 |
200910 |
543.75 |
556.75 |
542.75 |
548.25 |
+4.50 |
64,925 |
225,051 |
-5,353 |
Hover/Click |
|
Mar21 |
200910 |
552.50 |
564.75 |
551.75 |
557.25 |
+4.25 |
16,454 |
65,891 |
-1,119 |
Hover/Click |
|
May21 |
200910 |
557.50 |
569.50 |
557.25 |
562.75 |
+4.50 |
8,821 |
25,143 |
+1,072 |
Hover/Click |
|
Jul21 |
200910 |
557.75 |
568.00 |
557.00 |
562.00 |
+4.25 |
5,775 |
36,742 |
+413 |
Hover/Click |
|
Sep21 |
200910 |
562.75 |
573.00 |
562.75 |
567.25 |
+3.75 |
1,902 |
5,228 |
+268 |
Hover/Click |
| Total Volume and Open Interest |
98,412 |
374,677 |
-4,737 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep20 |
200910 |
484.25 |
484.25 |
476.25 |
476.25 |
+3.00 |
1 |
35 |
-1 |
Hover/Click |
|
Dec20 |
200910 |
471.00 |
485.25 |
469.75 |
474.00 |
+3.00 |
28,230 |
148,026 |
-2,624 |
Hover/Click |
|
Mar21 |
200910 |
480.75 |
496.00 |
480.75 |
485.00 |
+3.00 |
9,925 |
45,511 |
+87 |
Hover/Click |
|
May21 |
200910 |
489.00 |
502.75 |
488.75 |
492.00 |
+2.50 |
2,183 |
15,703 |
-74 |
Hover/Click |
|
Jul21 |
200910 |
497.00 |
508.75 |
496.25 |
498.50 |
+2.00 |
2,029 |
12,048 |
+212 |
Hover/Click |
|
Sep21 |
200910 |
504.50 |
516.25 |
504.00 |
506.25 |
+1.75 |
296 |
2,765 |
+146 |
Hover/Click |
|
Dec21 |
200910 |
522.50 |
527.00 |
515.25 |
517.50 |
+1.50 |
252 |
2,608 |
+219 |
Hover/Click |
| Total Volume and Open Interest |
42,918 |
226,910 |
-2,034 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep20 |
200910 |
517.00 |
517.00 |
517.00 |
517.00 |
+3.00 |
100 |
10 |
+4 |
Hover/Click |
|
Dec20 |
200910 |
535.00 |
544.25 |
532.50 |
535.50 |
unch |
35,037 |
36,114 |
+205 |
Hover/Click |
|
Mar21 |
200910 |
547.00 |
557.00 |
546.25 |
548.50 |
-0.50 |
11,900 |
10,683 |
-168 |
Hover/Click |
|
May21 |
200910 |
556.00 |
565.25 |
555.75 |
556.25 |
-1.00 |
662 |
3,623 |
+4 |
Hover/Click |
|
Jul21 |
200910 |
570.00 |
571.50 |
563.25 |
563.25 |
-0.50 |
737 |
1,718 |
-34 |
Hover/Click |
|
Sep21 |
200910 |
568.50 |
576.00 |
568.50 |
569.25 |
-0.25 |
462 |
1,914 |
-18 |
Hover/Click |
| Total Volume and Open Interest |
49,310 |
54,527 |
-5 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200910 |
271.50 |
271.50 |
271.50 |
271.50 |
+4.50 |
0 |
1 |
+0 |
Hover/Click |
|
Dec20 |
200910 |
268.50 |
273.25 |
267.00 |
272.25 |
+4.50 |
534 |
4,744 |
-7 |
Hover/Click |
|
Mar21 |
200910 |
270.00 |
273.00 |
270.00 |
272.25 |
+4.50 |
19 |
308 |
+4 |
Hover/Click |
|
May21 |
200910 |
272.00 |
272.00 |
271.00 |
271.00 |
+5.25 |
2 |
73 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
555 |
5,126 |
-1 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200910 |
12.58 |
12.58 |
12.58 |
12.58 |
+0.04 |
0 |
10 |
+0 |
Hover/Click |
|
Nov20 |
200910 |
12.42 |
12.60 |
12.37 |
12.48 |
+0.04 |
300 |
9,915 |
+117 |
Hover/Click |
|
Jan21 |
200910 |
12.52 |
12.76 |
12.52 |
12.65 |
+0.07 |
4 |
245 |
-1 |
Hover/Click |
|
Mar21 |
200910 |
12.78 |
12.78 |
12.78 |
12.78 |
+0.07 |
0 |
51 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
304 |
10,230 |
+116 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct20 |
200910 |
104.750 |
106.180 |
104.730 |
105.100 |
+0.400 |
30,851 |
90,773 |
-7,253 |
Hover/Click |
|
Dec20 |
200910 |
109.100 |
110.250 |
109.100 |
109.430 |
+0.280 |
24,162 |
82,626 |
+4,387 |
Hover/Click |
|
Feb21 |
200910 |
113.430 |
114.600 |
113.350 |
114.050 |
+0.620 |
9,119 |
51,139 |
+895 |
Hover/Click |
|
Apr21 |
200910 |
116.000 |
117.135 |
115.885 |
116.750 |
+0.820 |
5,978 |
41,868 |
+347 |
Hover/Click |
|
Jun21 |
200910 |
109.300 |
110.400 |
109.135 |
110.050 |
+0.915 |
3,097 |
20,456 |
+138 |
Hover/Click |
|
Aug21 |
200910 |
107.300 |
108.535 |
107.285 |
108.200 |
+0.900 |
1,160 |
3,616 |
-45 |
Hover/Click |
| Total Volume and Open Interest |
74,455 |
292,001 |
-1,471 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Sep20 |
200910 |
138.400 |
140.000 |
138.400 |
139.185 |
+0.785 |
1,203 |
2,926 |
-305 |
Hover/Click |
|
Oct20 |
200910 |
138.550 |
140.985 |
138.400 |
139.600 |
+1.350 |
5,596 |
16,238 |
-863 |
Hover/Click |
|
Nov20 |
200910 |
139.200 |
141.630 |
139.130 |
140.400 |
+1.450 |
4,093 |
8,847 |
+526 |
Hover/Click |
|
Jan21 |
200910 |
137.435 |
139.580 |
137.330 |
138.830 |
+1.795 |
1,784 |
9,119 |
+123 |
Hover/Click |
|
Mar21 |
200910 |
137.035 |
139.080 |
137.035 |
138.600 |
+1.850 |
848 |
3,698 |
+37 |
Hover/Click |
|
Apr21 |
200910 |
138.830 |
140.300 |
138.785 |
140.035 |
+1.955 |
230 |
715 |
+14 |
Hover/Click |
|
May21 |
200910 |
139.735 |
141.080 |
139.735 |
140.600 |
+1.800 |
55 |
491 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
13,811 |
42,042 |
-465 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct20 |
200910 |
63.100 |
64.380 |
62.880 |
64.380 |
+3.000 |
29,292 |
77,261 |
-7,565 |
Hover/Click |
|
Dec20 |
200910 |
60.580 |
62.850 |
60.550 |
62.850 |
+3.000 |
24,440 |
69,768 |
+4,468 |
Hover/Click |
|
Feb21 |
200910 |
64.880 |
67.400 |
64.800 |
67.400 |
+3.000 |
8,437 |
29,481 |
+622 |
Hover/Click |
|
Apr21 |
200910 |
68.950 |
71.630 |
68.850 |
71.300 |
+2.670 |
4,365 |
24,848 |
+282 |
Hover/Click |
|
May21 |
200910 |
73.000 |
75.000 |
73.000 |
74.780 |
+1.880 |
24 |
773 |
+18 |
|
|
Jun21 |
200910 |
77.850 |
79.800 |
77.800 |
79.700 |
+2.000 |
1,817 |
11,036 |
+144 |
Hover/Click |
|
Jul21 |
200910 |
77.930 |
79.630 |
77.930 |
79.550 |
+1.770 |
318 |
4,071 |
+60 |
Hover/Click |
|
Aug21 |
200910 |
76.930 |
78.230 |
76.900 |
78.230 |
+1.530 |
159 |
1,381 |
+69 |
Hover/Click |
| Total Volume and Open Interest |
68,985 |
219,429 |
-1,790 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Sep20 |
200910 |
16.61 |
16.70 |
16.39 |
16.52 |
-0.10 |
279 |
4,088 |
+22 |
Hover/Click |
|
Oct20 |
200910 |
18.56 |
18.87 |
18.45 |
18.63 |
+0.15 |
419 |
4,395 |
+65 |
Hover/Click |
|
Nov20 |
200910 |
17.27 |
17.44 |
17.25 |
17.27 |
+0.02 |
174 |
3,172 |
+54 |
Hover/Click |
|
Dec20 |
200910 |
16.53 |
16.67 |
16.45 |
16.48 |
unch |
106 |
2,539 |
+22 |
Hover/Click |
|
Jan21 |
200910 |
16.15 |
16.20 |
16.08 |
16.10 |
-0.01 |
32 |
1,029 |
+12 |
Hover/Click |
|
Feb21 |
200910 |
16.05 |
16.06 |
16.05 |
16.05 |
unch |
8 |
871 |
+7 |
Hover/Click |
|
Mar21 |
200910 |
16.20 |
16.20 |
16.20 |
16.20 |
unch |
3 |
914 |
-1 |
Hover/Click |
|
Apr21 |
200910 |
16.29 |
16.29 |
16.29 |
16.29 |
unch |
2 |
531 |
+0 |
Hover/Click |
|
May21 |
200910 |
16.44 |
16.44 |
16.44 |
16.44 |
unch |
2 |
597 |
+2 |
Hover/Click |
|
Jun21 |
200910 |
16.63 |
16.63 |
16.63 |
16.63 |
unch |
2 |
526 |
+0 |
Hover/Click |
|
Jul21 |
200910 |
16.79 |
16.79 |
16.78 |
16.79 |
unch |
3 |
214 |
+3 |
Hover/Click |
|
Aug21 |
200910 |
16.85 |
16.85 |
16.85 |
16.85 |
unch |
3 |
190 |
+0 |
Hover/Click |
|
Sep21 |
200910 |
16.95 |
16.95 |
16.94 |
16.95 |
unch |
3 |
126 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,036 |
19,471 |
+186 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep20 |
200910 |
2606 |
2606 |
2606 |
2606 |
-25 |
0 |
114 |
+0 |
Hover/Click |
|
Dec20 |
200910 |
2568 |
2583 |
2530 |
2537 |
-25 |
19,007 |
104,280 |
-1,631 |
Hover/Click |
|
Mar21 |
200910 |
2556 |
2568 |
2519 |
2527 |
-22 |
9,299 |
60,891 |
+574 |
Hover/Click |
|
May21 |
200910 |
2551 |
2559 |
2511 |
2517 |
-23 |
3,402 |
20,534 |
-154 |
Hover/Click |
|
Jul21 |
200910 |
2550 |
2550 |
2508 |
2511 |
-23 |
849 |
11,733 |
-61 |
Hover/Click |
|
Sep21 |
200910 |
2539 |
2541 |
2505 |
2505 |
-23 |
286 |
8,072 |
+88 |
Hover/Click |
|
Dec21 |
200910 |
2528 |
2529 |
2492 |
2492 |
-24 |
147 |
7,705 |
+47 |
Hover/Click |
| Total Volume and Open Interest |
33,032 |
213,598 |
-1,104 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep20 |
200910 |
132.50 |
132.50 |
132.50 |
132.50 |
+2.85 |
17 |
247 |
-6 |
Hover/Click |
|
Dec20 |
200910 |
128.00 |
133.45 |
127.70 |
131.70 |
+2.85 |
29,010 |
115,465 |
-1,200 |
Hover/Click |
|
Mar21 |
200910 |
128.65 |
134.10 |
128.60 |
132.60 |
+2.95 |
10,727 |
57,968 |
+701 |
Hover/Click |
|
May21 |
200910 |
129.85 |
134.85 |
129.45 |
133.45 |
+3.00 |
4,550 |
35,594 |
+48 |
Hover/Click |
|
Jul21 |
200910 |
130.30 |
135.60 |
130.30 |
134.35 |
+3.05 |
3,038 |
17,984 |
+122 |
Hover/Click |
|
Sep21 |
200910 |
131.00 |
136.20 |
131.00 |
135.15 |
+3.15 |
1,000 |
9,014 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
49,303 |
265,437 |
+60 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep20 |
200910 |
118.40 |
118.40 |
118.40 |
118.40 |
+2.55 |
5 |
21 |
-5 |
Hover/Click |
|
Nov20 |
200910 |
115.50 |
118.40 |
115.30 |
118.05 |
+2.55 |
724 |
6,817 |
-19 |
Hover/Click |
|
Jan21 |
200910 |
118.15 |
120.85 |
117.80 |
120.70 |
+2.60 |
33 |
1,048 |
-7 |
Hover/Click |
|
Mar21 |
200910 |
121.30 |
123.45 |
121.05 |
123.45 |
+2.45 |
27 |
506 |
+3 |
Hover/Click |
|
May21 |
200910 |
126.15 |
126.15 |
126.15 |
126.15 |
+2.40 |
0 |
109 |
+0 |
Hover/Click |
|
Jul21 |
200910 |
128.65 |
128.65 |
128.65 |
128.65 |
+2.40 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
789 |
8,504 |
-28 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct20 |
200910 |
12.00 |
12.03 |
11.85 |
11.91 |
-0.12 |
93,423 |
291,317 |
-25,646 |
Hover/Click |
|
Mar21 |
200910 |
12.65 |
12.68 |
12.52 |
12.58 |
-0.09 |
68,191 |
307,427 |
+10,021 |
Hover/Click |
|
May21 |
200910 |
12.49 |
12.52 |
12.41 |
12.46 |
-0.05 |
22,810 |
130,594 |
-2,848 |
Hover/Click |
|
Jul21 |
200910 |
12.34 |
12.39 |
12.29 |
12.34 |
-0.03 |
11,434 |
98,674 |
+1,160 |
Hover/Click |
|
Oct21 |
200910 |
12.36 |
12.39 |
12.30 |
12.34 |
-0.03 |
8,662 |
88,333 |
+1,196 |
Hover/Click |
|
Mar22 |
200910 |
12.66 |
12.70 |
12.60 |
12.66 |
unch |
2,011 |
47,444 |
-8 |
Hover/Click |
|
May22 |
200910 |
12.30 |
12.37 |
12.27 |
12.32 |
+0.01 |
714 |
32,496 |
+9 |
Hover/Click |
|
Jul22 |
200910 |
12.05 |
12.17 |
12.05 |
12.09 |
+0.02 |
315 |
22,530 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
207,814 |
1,047,751 |
-16,062 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep20 |
200910 |
1749 |
1770 |
1749 |
1751 |
+6 |
3,463 |
9,667 |
-2,438 |
Hover/Click |
|
Dec20 |
200910 |
1783 |
1805 |
1777 |
1779 |
-1 |
9,830 |
65,319 |
+854 |
Hover/Click |
|
Mar21 |
200910 |
1761 |
1782 |
1758 |
1760 |
+1 |
5,631 |
61,286 |
+194 |
Hover/Click |
|
May21 |
200910 |
1758 |
1769 |
1750 |
1750 |
unch |
4,258 |
37,031 |
+969 |
Hover/Click |
|
Jul21 |
200910 |
1753 |
1756 |
1738 |
1738 |
-1 |
1,066 |
12,484 |
-75 |
Hover/Click |
|
Sep21 |
200910 |
1750 |
1752 |
1734 |
1734 |
-1 |
387 |
14,698 |
+140 |
Hover/Click |
|
Dec21 |
200910 |
1741 |
1742 |
1723 |
1723 |
-2 |
347 |
16,238 |
+174 |
Hover/Click |
| Total Volume and Open Interest |
25,335 |
218,338 |
-14 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct20 |
200910 |
357.20 |
358.20 |
353.70 |
354.30 |
-3.70 |
11,246 |
14,365 |
-3,186 |
Hover/Click |
|
Dec20 |
200910 |
355.20 |
355.20 |
351.20 |
352.10 |
-2.90 |
10,351 |
37,451 |
+2,840 |
Hover/Click |
|
Mar21 |
200910 |
355.90 |
356.50 |
352.70 |
353.30 |
-3.20 |
2,735 |
23,951 |
+345 |
Hover/Click |
|
May21 |
200910 |
359.90 |
360.20 |
357.00 |
357.70 |
-2.70 |
976 |
11,768 |
+151 |
Hover/Click |
|
Aug21 |
200910 |
359.00 |
359.30 |
357.60 |
357.90 |
-2.20 |
172 |
4,944 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
25,540 |
97,868 |
+181 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct20 |
200910 |
64.37 |
64.45 |
63.96 |
63.96 |
+0.61 |
9 |
125 |
-3 |
Hover/Click |
|
Dec20 |
200910 |
64.20 |
65.25 |
64.18 |
64.81 |
+0.61 |
25,366 |
123,480 |
+1,242 |
Hover/Click |
|
Mar21 |
200910 |
65.20 |
66.22 |
65.20 |
65.82 |
+0.64 |
7,751 |
52,476 |
+1,355 |
Hover/Click |
|
May21 |
200910 |
66.05 |
67.02 |
66.05 |
66.63 |
+0.68 |
2,459 |
12,933 |
+23 |
Hover/Click |
|
Jul21 |
200910 |
67.25 |
67.70 |
67.10 |
67.34 |
+0.70 |
1,041 |
10,176 |
+141 |
Hover/Click |
|
Oct21 |
200910 |
66.21 |
66.21 |
66.21 |
66.21 |
+0.66 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
37,114 |
217,214 |
+2,744 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Sep20 |
200910 |
909.0 |
945.0 |
899.0 |
939.0 |
+39.0 |
95 |
248 |
-43 |
|
|
Nov20 |
200910 |
593.2 |
611.4 |
592.7 |
611.4 |
+19.0 |
105 |
2,457 |
+5 |
|
|
Jan21 |
200910 |
545.0 |
562.1 |
540.4 |
562.1 |
+19.0 |
17 |
831 |
+4 |
|
|
Mar21 |
200910 |
496.9 |
499.8 |
496.9 |
499.8 |
+19.0 |
25 |
270 |
-10 |
|
|
May21 |
200910 |
454.2 |
462.0 |
454.2 |
462.0 |
+19.0 |
4 |
84 |
-1 |
|
|
Jul21 |
200910 |
457.0 |
457.0 |
457.0 |
457.0 |
+19.0 |
0 |
1 |
+0 |
|
|
Sep21 |
200910 |
458.5 |
458.5 |
458.5 |
458.5 |
+19.0 |
|
|
|
|
| Total Volume and Open Interest |
246 |
3,891 |
-45 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Oct20 |
200910 |
37.80 |
38.18 |
36.93 |
37.30 |
-0.75 |
720,975 |
269,778 |
-39,509 |
Hover/Click |
|
Nov20 |
200910 |
38.16 |
38.53 |
37.27 |
37.66 |
-0.75 |
269,132 |
251,632 |
+19,242 |
Hover/Click |
|
Dec20 |
200910 |
38.59 |
38.99 |
37.73 |
38.11 |
-0.76 |
243,488 |
273,526 |
-5,566 |
Hover/Click |
|
Jan21 |
200910 |
39.12 |
39.42 |
38.20 |
38.60 |
-0.74 |
66,132 |
119,952 |
+1,505 |
Hover/Click |
|
Feb21 |
200910 |
39.53 |
39.80 |
38.71 |
39.08 |
-0.70 |
37,527 |
71,175 |
-1,526 |
Hover/Click |
|
Mar21 |
200910 |
39.94 |
40.24 |
39.12 |
39.52 |
-0.66 |
50,581 |
127,633 |
-2,540 |
Hover/Click |
|
Apr21 |
200910 |
40.27 |
40.45 |
39.59 |
39.93 |
-0.62 |
22,866 |
51,169 |
+3,586 |
Hover/Click |
|
May21 |
200910 |
40.60 |
40.85 |
39.95 |
40.30 |
-0.58 |
13,892 |
42,678 |
-176 |
Hover/Click |
|
Jun21 |
200910 |
40.96 |
41.26 |
40.27 |
40.64 |
-0.55 |
66,813 |
182,385 |
+3,060 |
Hover/Click |
|
Jul21 |
200910 |
41.20 |
41.39 |
40.88 |
40.94 |
-0.52 |
4,270 |
40,425 |
+274 |
Hover/Click |
|
Aug21 |
200910 |
41.44 |
41.75 |
40.94 |
41.21 |
-0.50 |
4,327 |
32,858 |
+535 |
Hover/Click |
|
Sep21 |
200910 |
41.80 |
41.82 |
41.20 |
41.45 |
-0.48 |
13,720 |
52,110 |
-1,797 |
Hover/Click |
|
Oct21 |
200910 |
41.84 |
41.84 |
41.68 |
41.68 |
-0.45 |
3,132 |
28,208 |
+1,159 |
Hover/Click |
|
Nov21 |
200910 |
41.89 |
41.89 |
41.89 |
41.89 |
-0.43 |
973 |
25,400 |
+101 |
Hover/Click |
|
Dec21 |
200910 |
42.26 |
42.53 |
41.72 |
42.08 |
-0.41 |
67,152 |
201,252 |
+5,302 |
Hover/Click |
|
Jan22 |
200910 |
42.24 |
42.24 |
42.24 |
42.24 |
-0.38 |
1,423 |
20,313 |
-260 |
Hover/Click |
| Total Volume and Open Interest |
1,613,650 |
2,046,660 |
-11,426 |
|
| e-miNY Crude Oil(NYM) |
|
Oct20 |
200910 |
37.800 |
38.150 |
36.950 |
37.300 |
-0.750 |
22,869 |
1,953 |
-30 |
|
|
Nov20 |
200910 |
38.275 |
38.500 |
37.300 |
37.650 |
-0.750 |
1,561 |
592 |
+177 |
|
|
Dec20 |
200910 |
38.525 |
38.975 |
37.725 |
38.100 |
-0.775 |
1,297 |
527 |
-246 |
|
|
Jan21 |
200910 |
38.875 |
39.075 |
38.375 |
38.600 |
-0.750 |
25 |
100 |
+7 |
|
|
Feb21 |
200910 |
39.175 |
39.425 |
39.075 |
39.075 |
-0.700 |
11 |
75 |
-3 |
|
|
Mar21 |
200910 |
39.600 |
39.600 |
39.525 |
39.525 |
-0.650 |
17 |
47 |
+6 |
|
|
Apr21 |
200910 |
39.950 |
39.950 |
39.925 |
39.925 |
-0.625 |
7 |
58 |
+1 |
|
|
May21 |
200910 |
40.300 |
40.300 |
40.300 |
40.300 |
-0.575 |
1 |
20 |
+0 |
|
|
Jun21 |
200910 |
40.900 |
41.100 |
40.300 |
40.650 |
-0.550 |
24 |
122 |
-5 |
|
|
Jul21 |
200910 |
41.100 |
41.300 |
40.950 |
40.950 |
-0.500 |
10 |
10 |
+0 |
|
| Total Volume and Open Interest |
26,058 |
3,698 |
+82 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Oct20 |
200910 |
110.10 |
110.83 |
107.34 |
108.24 |
-2.37 |
91,635 |
107,787 |
-2,037 |
Hover/Click |
|
Nov20 |
200910 |
112.10 |
112.50 |
109.11 |
109.98 |
-2.30 |
45,450 |
58,663 |
+4,404 |
Hover/Click |
|
Dec20 |
200910 |
114.06 |
114.46 |
111.14 |
111.97 |
-2.27 |
30,039 |
55,161 |
-743 |
Hover/Click |
|
Jan21 |
200910 |
115.86 |
116.37 |
113.20 |
114.00 |
-2.23 |
11,498 |
34,349 |
+1,053 |
Hover/Click |
|
Feb21 |
200910 |
117.50 |
118.21 |
115.13 |
115.85 |
-2.24 |
8,410 |
28,206 |
+969 |
Hover/Click |
|
Mar21 |
200910 |
119.28 |
119.49 |
116.46 |
117.22 |
-2.23 |
5,613 |
21,362 |
+895 |
Hover/Click |
|
Apr21 |
200910 |
118.34 |
119.18 |
117.25 |
117.99 |
-2.22 |
2,482 |
12,801 |
+489 |
Hover/Click |
|
May21 |
200910 |
120.88 |
120.96 |
118.75 |
119.11 |
-2.24 |
1,249 |
9,840 |
+180 |
Hover/Click |
|
Jun21 |
200910 |
122.23 |
122.62 |
119.78 |
120.43 |
-2.24 |
4,759 |
25,158 |
+70 |
Hover/Click |
|
Jul21 |
200910 |
122.53 |
123.55 |
122.05 |
122.15 |
-2.24 |
530 |
4,685 |
+46 |
Hover/Click |
|
Aug21 |
200910 |
124.80 |
124.80 |
123.78 |
123.78 |
-2.23 |
430 |
4,982 |
+143 |
Hover/Click |
|
Sep21 |
200910 |
126.00 |
126.50 |
125.13 |
125.28 |
-2.23 |
652 |
5,925 |
+17 |
Hover/Click |
|
Oct21 |
200910 |
128.00 |
128.00 |
126.03 |
126.64 |
-2.23 |
527 |
2,682 |
+50 |
Hover/Click |
|
Nov21 |
200910 |
130.00 |
130.00 |
127.14 |
127.81 |
-2.23 |
372 |
2,872 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
206,444 |
422,439 |
+7,156 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Oct20 |
200910 |
112.00 |
113.14 |
108.83 |
109.77 |
-2.16 |
85,852 |
106,744 |
-10,396 |
Hover/Click |
|
Nov20 |
200910 |
110.53 |
111.57 |
107.73 |
108.65 |
-2.01 |
50,583 |
67,901 |
+4,813 |
Hover/Click |
|
Dec20 |
200910 |
109.31 |
110.26 |
106.77 |
107.58 |
-1.94 |
33,395 |
53,409 |
+512 |
Hover/Click |
|
Jan21 |
200910 |
110.08 |
110.63 |
107.30 |
108.09 |
-1.95 |
12,162 |
24,276 |
+712 |
Hover/Click |
|
Feb21 |
200910 |
110.73 |
112.04 |
109.08 |
109.57 |
-1.96 |
4,642 |
9,031 |
+645 |
Hover/Click |
|
Mar21 |
200910 |
113.55 |
114.32 |
111.46 |
112.06 |
-1.90 |
4,161 |
20,574 |
-57 |
Hover/Click |
|
Apr21 |
200910 |
128.39 |
128.82 |
126.96 |
126.96 |
-1.84 |
2,238 |
14,901 |
-63 |
Hover/Click |
|
May21 |
200910 |
129.46 |
130.20 |
128.68 |
128.75 |
-1.74 |
2,946 |
8,977 |
+192 |
Hover/Click |
|
Jun21 |
200910 |
130.60 |
131.22 |
128.59 |
129.35 |
-1.59 |
3,929 |
27,689 |
+290 |
Hover/Click |
|
Jul21 |
200910 |
130.46 |
130.46 |
129.16 |
129.16 |
-1.53 |
1,737 |
3,692 |
-166 |
Hover/Click |
| Total Volume and Open Interest |
205,891 |
357,895 |
-1,687 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Oct20 |
200910 |
111.90 |
111.90 |
109.77 |
109.77 |
-2.16 |
1 |
3 |
+1 |
|
|
Nov20 |
200910 |
108.65 |
108.65 |
108.65 |
108.65 |
-2.01 |
|
|
|
|
|
Dec20 |
200910 |
107.58 |
107.58 |
107.58 |
107.58 |
-1.94 |
|
|
|
|
|
Jan21 |
200910 |
108.09 |
108.09 |
108.09 |
108.09 |
-1.95 |
|
|
|
|
| Total Volume and Open Interest |
1 |
3 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Oct20 |
200910 |
2.382 |
2.407 |
2.305 |
2.323 |
-0.083 |
223,470 |
189,891 |
-21,771 |
Hover/Click |
|
Nov20 |
200910 |
2.856 |
2.874 |
2.787 |
2.798 |
-0.075 |
96,596 |
211,184 |
+5,307 |
Hover/Click |
|
Dec20 |
200910 |
3.232 |
3.243 |
3.178 |
3.186 |
-0.055 |
45,276 |
100,715 |
-2,027 |
Hover/Click |
|
Jan21 |
200910 |
3.347 |
3.362 |
3.301 |
3.309 |
-0.052 |
37,553 |
130,918 |
+896 |
Hover/Click |
|
Feb21 |
200910 |
3.314 |
3.325 |
3.265 |
3.273 |
-0.050 |
13,319 |
51,781 |
+250 |
Hover/Click |
|
Mar21 |
200910 |
3.188 |
3.203 |
3.147 |
3.154 |
-0.047 |
22,494 |
102,119 |
+913 |
Hover/Click |
|
Apr21 |
200910 |
2.858 |
2.866 |
2.832 |
2.832 |
-0.030 |
13,002 |
78,707 |
+120 |
Hover/Click |
|
May21 |
200910 |
2.820 |
2.824 |
2.796 |
2.796 |
-0.024 |
7,072 |
45,765 |
-276 |
Hover/Click |
|
Jun21 |
200910 |
2.846 |
2.848 |
2.825 |
2.825 |
-0.019 |
4,355 |
28,451 |
+139 |
Hover/Click |
|
Jul21 |
200910 |
2.873 |
2.880 |
2.861 |
2.862 |
-0.015 |
3,605 |
20,266 |
-95 |
Hover/Click |
|
Aug21 |
200910 |
2.884 |
2.885 |
2.870 |
2.874 |
-0.013 |
3,210 |
21,283 |
+72 |
Hover/Click |
|
Sep21 |
200910 |
2.866 |
2.873 |
2.858 |
2.862 |
-0.013 |
2,497 |
27,464 |
+538 |
Hover/Click |
|
Oct21 |
200910 |
2.889 |
2.898 |
2.881 |
2.884 |
-0.014 |
4,461 |
66,362 |
+965 |
Hover/Click |
|
Nov21 |
200910 |
2.936 |
2.945 |
2.931 |
2.934 |
-0.012 |
1,226 |
27,289 |
+15 |
Hover/Click |
|
Dec21 |
200910 |
3.066 |
3.076 |
3.060 |
3.063 |
-0.013 |
1,275 |
23,856 |
+316 |
Hover/Click |
|
Jan22 |
200910 |
3.165 |
3.171 |
3.160 |
3.161 |
-0.012 |
1,782 |
22,498 |
+727 |
Hover/Click |
| Total Volume and Open Interest |
483,988 |
1,238,733 |
-13,427 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov20 |
200910 |
40.58 |
40.96 |
39.71 |
40.06 |
-0.73 |
363,526 |
421,052 |
-38,580 |
Hover/Click |
|
Dec20 |
200910 |
41.12 |
41.50 |
40.27 |
40.63 |
-0.71 |
250,542 |
398,463 |
-6,716 |
Hover/Click |
|
Jan21 |
200910 |
41.60 |
42.00 |
40.79 |
41.15 |
-0.70 |
103,169 |
232,110 |
+14,298 |
Hover/Click |
|
Feb21 |
200910 |
42.07 |
42.47 |
41.33 |
41.65 |
-0.67 |
53,942 |
128,801 |
-376 |
Hover/Click |
|
Mar21 |
200910 |
42.49 |
42.90 |
41.78 |
42.10 |
-0.65 |
43,707 |
123,911 |
-772 |
Hover/Click |
|
Apr21 |
200910 |
42.92 |
43.30 |
42.22 |
42.53 |
-0.65 |
19,074 |
64,344 |
+3,566 |
Hover/Click |
|
May21 |
200910 |
43.31 |
43.64 |
42.64 |
42.94 |
-0.64 |
16,300 |
66,963 |
+932 |
Hover/Click |
|
Jun21 |
200910 |
43.68 |
44.07 |
43.03 |
43.33 |
-0.62 |
48,122 |
178,835 |
+4,431 |
Hover/Click |
|
Jul21 |
200910 |
43.98 |
44.36 |
43.37 |
43.64 |
-0.60 |
9,263 |
55,592 |
+790 |
Hover/Click |
|
Aug21 |
200910 |
43.94 |
43.94 |
43.94 |
43.94 |
-0.59 |
6,222 |
40,119 |
+1,597 |
Hover/Click |
|
Sep21 |
200910 |
44.38 |
44.38 |
44.23 |
44.23 |
-0.57 |
7,910 |
47,856 |
-660 |
Hover/Click |
|
Oct21 |
200910 |
44.49 |
44.49 |
44.49 |
44.49 |
-0.57 |
3,263 |
29,657 |
+1,257 |
Hover/Click |
|
Nov21 |
200910 |
44.71 |
44.71 |
44.71 |
44.71 |
-0.56 |
1,956 |
22,400 |
+576 |
Hover/Click |
|
Dec21 |
200910 |
45.18 |
45.56 |
44.61 |
44.91 |
-0.55 |
61,221 |
244,677 |
+3,926 |
Hover/Click |
| Total Volume and Open Interest |
1,026,574 |
2,469,159 |
-12,829 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Sep20 |
200910 |
320.50 |
320.75 |
311.00 |
317.25 |
unch |
64,588 |
20,014 |
-24,526 |
Hover/Click |
|
Oct20 |
200910 |
326.75 |
328.75 |
317.75 |
322.75 |
-2.00 |
173,904 |
185,454 |
-832 |
Hover/Click |
|
Nov20 |
200910 |
332.75 |
334.50 |
324.25 |
329.00 |
-1.75 |
91,716 |
126,497 |
+3,950 |
Hover/Click |
|
Dec20 |
200910 |
336.75 |
338.25 |
328.50 |
333.50 |
-1.75 |
72,130 |
117,978 |
+1,363 |
Hover/Click |
|
Jan21 |
200910 |
340.75 |
343.25 |
333.75 |
338.75 |
-1.50 |
15,733 |
55,863 |
+243 |
Hover/Click |
|
Feb21 |
200910 |
346.75 |
346.75 |
339.00 |
343.75 |
-1.50 |
11,075 |
37,356 |
+327 |
Hover/Click |
|
Mar21 |
200910 |
351.50 |
352.75 |
344.00 |
348.75 |
-1.50 |
12,436 |
37,580 |
+397 |
Hover/Click |
|
Apr21 |
200910 |
355.75 |
356.25 |
348.25 |
353.25 |
-1.50 |
5,952 |
24,124 |
+602 |
Hover/Click |
|
May21 |
200910 |
359.75 |
360.00 |
353.50 |
357.50 |
-1.50 |
5,480 |
19,824 |
+605 |
Hover/Click |
|
Jun21 |
200910 |
363.50 |
364.50 |
356.00 |
361.25 |
-1.50 |
12,681 |
52,648 |
-950 |
Hover/Click |
| Total Volume and Open Interest |
496,843 |
921,170 |
-14,776 |
|
| Ethanol(CBOT) |
|
Oct20 |
200910 |
1.310 |
1.310 |
1.306 |
1.306 |
unch |
4 |
42 |
-1 |
|
|
Nov20 |
200910 |
1.307 |
1.307 |
1.307 |
1.307 |
unch |
0 |
1 |
+0 |
|
|
Dec20 |
200910 |
1.312 |
1.312 |
1.312 |
1.312 |
unch |
0 |
1 |
+0 |
|
|
Jan21 |
200910 |
1.297 |
1.297 |
1.297 |
1.297 |
unch |
|
|
|
|
|
Feb21 |
200910 |
1.297 |
1.297 |
1.297 |
1.297 |
unch |
|
|
|
|
|
Mar21 |
200910 |
1.297 |
1.297 |
1.297 |
1.297 |
unch |
|
|
|
|
|
Apr21 |
200910 |
1.342 |
1.342 |
1.342 |
1.342 |
unch |
|
|
|
|
|
May21 |
200910 |
1.362 |
1.362 |
1.362 |
1.362 |
unch |
|
|
|
|
| Total Volume and Open Interest |
4 |
44 |
-1 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct20 |
200910 |
37.78 |
38.12 |
36.92 |
37.30 |
-0.75 |
56,331 |
39,424 |
-3,432 |
Hover/Click |
|
Nov20 |
200910 |
38.06 |
38.42 |
37.27 |
37.66 |
-0.75 |
71,638 |
47,115 |
+1,032 |
Hover/Click |
|
Dec20 |
200910 |
38.63 |
38.86 |
37.75 |
38.11 |
-0.76 |
84,018 |
83,194 |
-4,382 |
Hover/Click |
|
Jan21 |
200910 |
39.09 |
39.32 |
38.23 |
38.60 |
-0.74 |
35,418 |
19,840 |
+427 |
Hover/Click |
|
Feb21 |
200910 |
39.63 |
39.67 |
38.77 |
39.08 |
-0.70 |
14,831 |
11,044 |
-177 |
Hover/Click |
|
Mar21 |
200910 |
39.95 |
40.15 |
39.30 |
39.52 |
-0.66 |
9,184 |
13,579 |
+337 |
Hover/Click |
|
Apr21 |
200910 |
40.16 |
40.22 |
39.73 |
39.93 |
-0.62 |
1,916 |
6,660 |
+376 |
Hover/Click |
|
May21 |
200910 |
40.32 |
40.32 |
40.17 |
40.30 |
-0.58 |
1,022 |
5,953 |
-121 |
Hover/Click |
|
Jun21 |
200910 |
40.97 |
41.11 |
40.44 |
40.64 |
-0.55 |
15,325 |
33,577 |
+804 |
Hover/Click |
|
Jul21 |
200910 |
40.94 |
40.94 |
40.94 |
40.94 |
-0.52 |
323 |
6,084 |
+28 |
Hover/Click |
|
Aug21 |
200910 |
41.21 |
41.21 |
41.21 |
41.21 |
-0.50 |
368 |
6,500 |
+11 |
Hover/Click |
|
Sep21 |
200910 |
41.45 |
41.45 |
41.45 |
41.45 |
-0.48 |
1,065 |
6,586 |
+38 |
Hover/Click |
|
Oct21 |
200910 |
41.68 |
41.68 |
41.68 |
41.68 |
-0.45 |
147 |
7,213 |
-19 |
Hover/Click |
|
Nov21 |
200910 |
41.89 |
41.89 |
41.89 |
41.89 |
-0.43 |
172 |
6,417 |
-8 |
Hover/Click |
|
Dec21 |
200910 |
42.35 |
42.47 |
41.86 |
42.08 |
-0.41 |
13,415 |
74,535 |
+1,146 |
Hover/Click |
|
Jan22 |
200910 |
42.24 |
42.24 |
42.24 |
42.24 |
-0.38 |
55 |
3,691 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
308,819 |
460,234 |
-3,678 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep20 |
200910 |
93.270 |
93.450 |
92.700 |
93.330 |
+0.073 |
30,042 |
17,362 |
-5,738 |
Hover/Click |
|
Dec20 |
200910 |
93.255 |
93.445 |
92.680 |
93.315 |
+0.070 |
14,643 |
12,277 |
+6,243 |
Hover/Click |
|
Mar21 |
200910 |
93.240 |
93.310 |
92.640 |
93.255 |
+0.065 |
13 |
135 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
44,698 |
29,776 |
+510 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep20 |
200910 |
72.82 |
73.25 |
72.48 |
72.67 |
-0.04 |
160,591 |
105,358 |
-20,751 |
Hover/Click |
|
Dec20 |
200910 |
72.86 |
73.26 |
72.49 |
72.69 |
-0.04 |
39,813 |
37,744 |
+28,224 |
Hover/Click |
|
Mar21 |
200910 |
72.79 |
73.27 |
72.53 |
72.71 |
-0.04 |
45 |
181 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
201,086 |
144,091 |
+7,575 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep20 |
200910 |
129.98 |
130.35 |
127.72 |
128.02 |
-1.89 |
222,939 |
142,459 |
-25,499 |
Hover/Click |
|
Dec20 |
200910 |
130.09 |
130.42 |
127.77 |
128.08 |
-1.89 |
65,588 |
52,690 |
+34,360 |
Hover/Click |
|
Mar21 |
200910 |
128.41 |
130.51 |
127.91 |
128.19 |
-1.90 |
129 |
528 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
291,026 |
197,524 |
+8,866 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep20 |
200910 |
76.05 |
76.23 |
75.75 |
75.86 |
-0.11 |
123,165 |
103,309 |
-20,882 |
Hover/Click |
|
Dec20 |
200910 |
76.09 |
76.25 |
75.76 |
75.88 |
-0.11 |
31,908 |
33,083 |
+19,385 |
Hover/Click |
|
Mar21 |
200910 |
76.16 |
76.26 |
75.84 |
75.91 |
-0.10 |
129 |
577 |
+72 |
Hover/Click |
|
Jun21 |
200910 |
76.14 |
76.20 |
75.86 |
75.90 |
-0.11 |
137 |
278 |
+74 |
Hover/Click |
| Total Volume and Open Interest |
155,430 |
137,618 |
-1,001 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep20 |
200910 |
94.17 |
94.36 |
94.08 |
94.24 |
+0.08 |
125,625 |
123,315 |
-11,560 |
Hover/Click |
|
Dec20 |
200910 |
94.31 |
94.47 |
94.19 |
94.35 |
+0.07 |
34,612 |
26,967 |
+19,177 |
Hover/Click |
|
Mar21 |
200910 |
94.53 |
94.58 |
94.45 |
94.53 |
+0.06 |
11 |
369 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
160,431 |
151,546 |
+7,613 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep20 |
200910 |
109.59 |
110.52 |
109.59 |
109.91 |
+0.32 |
35,204 |
43,358 |
-6,348 |
Hover/Click |
|
Dec20 |
200910 |
109.92 |
110.81 |
109.89 |
110.21 |
+0.32 |
9,650 |
9,086 |
+5,654 |
Hover/Click |
|
Mar21 |
200910 |
110.54 |
110.96 |
110.54 |
110.54 |
+0.30 |
0 |
67 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
44,854 |
52,562 |
-681 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep20 |
200910 |
118.05 |
119.18 |
118.01 |
118.26 |
+0.17 |
386,505 |
541,281 |
-104,290 |
Hover/Click |
|
Dec20 |
200910 |
118.29 |
119.42 |
118.25 |
118.50 |
+0.17 |
167,118 |
140,086 |
+100,587 |
Hover/Click |
|
Mar21 |
200910 |
118.76 |
119.69 |
118.55 |
118.78 |
+0.16 |
421 |
1,377 |
+204 |
Hover/Click |
| Total Volume and Open Interest |
556,838 |
690,782 |
+72 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep20 |
200910 |
467.75 |
471.63 |
465.00 |
466.25 |
-0.13 |
132,876 |
74,661 |
-45,041 |
Hover/Click |
|
Oct20 |
200910 |
467.38 |
469.25 |
463.75 |
464.50 |
unch |
71 |
133 |
+1 |
|
| Total Volume and Open Interest |
206,979 |
150,387 |
-3,366 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Oct20 |
200910 |
189.45 |
189.60 |
187.40 |
188.40 |
-0.50 |
7,658 |
37,393 |
-383 |
|
|
Nov20 |
200910 |
188.85 |
189.40 |
187.50 |
188.20 |
-0.55 |
182 |
182 |
+77 |
|
|
Dec20 |
200910 |
189.15 |
189.15 |
187.90 |
188.00 |
-0.65 |
866 |
786 |
-580 |
Hover/Click |
|
Jan21 |
200910 |
187.80 |
188.80 |
187.80 |
187.80 |
-0.65 |
|
|
|
|
| Total Volume and Open Interest |
8,706 |
38,361 |
-886 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200910 |
177~210 |
178~020 |
176~230 |
177~290 |
+0~170 |
1,155 |
6,135 |
-501 |
Hover/Click |
|
Dec20 |
200910 |
175~230 |
176~150 |
175~000 |
176~080 |
+0~170 |
337,071 |
1,146,632 |
+5,768 |
Hover/Click |
|
Mar21 |
200910 |
177~240 |
177~240 |
177~240 |
177~240 |
+0~170 |
24 |
15 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
338,250 |
1,152,782 |
+5,624 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200910 |
139~150 |
139~205 |
139~110 |
139~190 |
+0~040 |
7,408 |
28,496 |
-2,580 |
Hover/Click |
|
Dec20 |
200910 |
139~095 |
139~160 |
139~050 |
139~140 |
+0~045 |
1,363,385 |
3,305,015 |
-2,091 |
Hover/Click |
|
Mar21 |
200910 |
139~140 |
139~140 |
139~140 |
139~140 |
+0~045 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,370,793 |
3,333,511 |
-2,263 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200910 |
125~270 |
125~292 |
125~252 |
125~286 |
+0~016 |
7,239 |
49,435 |
-4,946 |
Hover/Click |
|
Dec20 |
200910 |
125~300 |
126~010 |
125~284 |
126~004 |
+0~020 |
674,419 |
3,165,931 |
+45,613 |
Hover/Click |
|
Mar21 |
200910 |
126~052 |
126~052 |
126~052 |
126~052 |
+0~020 |
10 |
20 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
681,668 |
3,215,386 |
+41,114 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200910 |
110~127 |
110~132 |
110~125 |
110~131 |
+0~002 |
3,634 |
49,559 |
-2,113 |
Hover/Click |
|
Dec20 |
200910 |
110~140 |
110~144 |
110~135 |
110~143 |
+0~002 |
307,097 |
1,940,119 |
+1,445 |
Hover/Click |
|
Mar21 |
200910 |
110~143 |
110~143 |
110~143 |
110~143 |
+0~002 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
310,731 |
1,989,678 |
-668 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep20 |
200910 |
99.753 |
99.757 |
99.753 |
99.753 |
unch |
246,058 |
1,422,236 |
+16,251 |
|
|
Dec20 |
200910 |
99.690 |
99.700 |
99.690 |
99.695 |
unch |
240,513 |
1,033,397 |
+5,049 |
|
|
Mar21 |
200910 |
99.785 |
99.795 |
99.785 |
99.790 |
unch |
135,309 |
992,598 |
-2,067 |
|
|
Jun21 |
200910 |
99.805 |
99.815 |
99.800 |
99.810 |
+0.005 |
146,932 |
919,379 |
-9,437 |
|
|
Sep21 |
200910 |
99.800 |
99.815 |
99.795 |
99.805 |
+0.010 |
145,275 |
913,301 |
+91,232 |
|
|
Dec21 |
200910 |
99.770 |
99.790 |
99.765 |
99.780 |
+0.010 |
118,719 |
758,065 |
+7,971 |
|
|
Mar22 |
200910 |
99.790 |
99.805 |
99.785 |
99.800 |
+0.010 |
92,542 |
627,938 |
+438 |
|
|
Jun22 |
200910 |
99.785 |
99.800 |
99.775 |
99.795 |
+0.015 |
81,845 |
605,505 |
+4,997 |
|
|
Sep22 |
200910 |
99.770 |
99.790 |
99.760 |
99.780 |
+0.015 |
83,558 |
416,008 |
+828 |
|
|
Dec22 |
200910 |
99.730 |
99.755 |
99.725 |
99.745 |
+0.015 |
70,773 |
317,808 |
+2,260 |
|
|
Mar23 |
200910 |
99.720 |
99.745 |
99.710 |
99.735 |
+0.015 |
70,877 |
424,398 |
+1,090 |
|
|
Jun23 |
200910 |
99.690 |
99.720 |
99.675 |
99.705 |
+0.015 |
86,989 |
254,774 |
-17,917 |
|
|
Sep23 |
200910 |
99.655 |
99.680 |
99.640 |
99.670 |
+0.015 |
73,580 |
279,441 |
-6,776 |
|
|
Dec23 |
200910 |
99.600 |
99.630 |
99.590 |
99.620 |
+0.020 |
52,002 |
204,672 |
+3,477 |
|
|
Mar24 |
200910 |
99.570 |
99.595 |
99.555 |
99.585 |
+0.020 |
34,740 |
145,379 |
-556 |
|
|
Jun24 |
200910 |
99.525 |
99.550 |
99.505 |
99.535 |
+0.015 |
31,721 |
133,995 |
-4,016 |
|
|
Sep24 |
200910 |
99.475 |
99.500 |
99.455 |
99.490 |
+0.015 |
26,690 |
143,434 |
-1,222 |
|
|
Dec24 |
200910 |
99.410 |
99.440 |
99.390 |
99.430 |
+0.015 |
31,006 |
129,050 |
-996 |
|
| Total Volume and Open Interest |
1,868,763 |
10,134,907 |
+109,181 |
|
| Ultra T-Bond(CBOT) |
|
Sep20 |
200910 |
217~25 |
219~28 |
216~30 |
219~11 |
+1~03 |
3,058 |
27,419 |
-895 |
|
|
Dec20 |
200910 |
221~00 |
222~27 |
219~17 |
222~07 |
+1~05 |
166,831 |
969,691 |
-3,190 |
|
|
Mar21 |
200910 |
222~07 |
222~07 |
222~07 |
222~07 |
+1~05 |
|
|
|
|
| Total Volume and Open Interest |
169,889 |
997,110 |
-4,089 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep20 |
200910 |
157~130 |
157~230 |
157~025 |
157~200 |
+0~090 |
4,434 |
94,505 |
-1,110 |
|
|
Dec20 |
200910 |
159~150 |
159~275 |
159~050 |
159~240 |
+0~095 |
243,290 |
879,018 |
+181 |
|
|
Mar21 |
200910 |
159~240 |
159~240 |
159~240 |
159~240 |
+0~095 |
|
|
|
|
| Total Volume and Open Interest |
247,724 |
973,523 |
-929 |
|
| 30 Day Federal Funds(CBOT) |
|
Sep20 |
200910 |
99.912 |
99.912 |
99.910 |
99.910 |
-0.002 |
12,235 |
130,122 |
+3,877 |
|
|
Oct20 |
200910 |
99.915 |
99.920 |
99.915 |
99.915 |
-0.005 |
17,271 |
234,450 |
+3,684 |
|
|
Nov20 |
200910 |
99.920 |
99.925 |
99.920 |
99.920 |
-0.005 |
6,450 |
166,168 |
+297 |
|
|
Dec20 |
200910 |
99.925 |
99.930 |
99.925 |
99.925 |
-0.005 |
9,486 |
126,489 |
+2,897 |
|
|
Jan21 |
200910 |
99.935 |
99.935 |
99.935 |
99.935 |
-0.005 |
11,341 |
178,852 |
+647 |
|
|
Feb21 |
200910 |
99.940 |
99.945 |
99.940 |
99.940 |
-0.005 |
5,458 |
96,971 |
+1,387 |
|
| Total Volume and Open Interest |
93,803 |
1,418,799 |
+18,402 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec20 |
200910 |
151.91 |
151.96 |
151.83 |
151.88 |
-0.04 |
3,532 |
5,974 |
+5,477 |
Hover/Click |
|
Mar21 |
200910 |
151.88 |
151.88 |
151.88 |
151.88 |
-0.04 |
|
|
|
Hover/Click |
|
Jun21 |
200910 |
151.88 |
151.88 |
151.88 |
151.88 |
-0.04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
7,877 |
13,728 |
+1,086 |
|
| Euro-Buxl(EUREX) |
|
Dec20 |
200910 |
218.36 |
219.54 |
216.82 |
217.18 |
-1.20 |
51,018 |
224,968 |
+4,314 |
|
|
Mar21 |
200910 |
215.92 |
215.92 |
215.92 |
215.92 |
-1.20 |
|
|
|
|
|
Jun21 |
200910 |
214.38 |
214.38 |
214.38 |
214.38 |
-1.20 |
|
|
|
|
| Total Volume and Open Interest |
54,071 |
224,968 |
|
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec20 |
200910 |
173.61 |
173.91 |
173.06 |
173.11 |
-0.57 |
622,278 |
1,254,188 |
+5,686 |
Hover/Click |
|
Mar21 |
200910 |
175.36 |
175.45 |
175.15 |
175.26 |
-0.57 |
14 |
30 |
+14 |
Hover/Click |
|
Jun21 |
200910 |
172.71 |
172.71 |
172.71 |
172.71 |
-0.57 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
636,556 |
1,254,218 |
|
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec20 |
200910 |
134.99 |
135.07 |
134.76 |
134.78 |
-0.25 |
377,147 |
957,937 |
+11,764 |
Hover/Click |
|
Mar21 |
200910 |
134.67 |
134.67 |
134.67 |
134.67 |
-0.25 |
|
|
|
Hover/Click |
|
Jun21 |
200910 |
135.33 |
135.33 |
135.33 |
135.33 |
-0.25 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
380,848 |
957,937 |
|
|
| Euro-Schatz(EUREX) |
|
Dec20 |
200910 |
112.29 |
112.29 |
112.21 |
112.22 |
-0.06 |
310,220 |
1,482,513 |
+7,081 |
|
|
Mar21 |
200910 |
112.23 |
112.23 |
112.23 |
112.23 |
-0.06 |
0 |
1 |
+0 |
|
|
Jun21 |
200910 |
113.03 |
113.03 |
113.03 |
113.03 |
-0.06 |
|
|
|
|
| Total Volume and Open Interest |
323,302 |
1,482,514 |
|
|
| 3-Mth Euribor(EUREX) |
|
Sep20 |
200910 |
100.485 |
100.485 |
100.485 |
100.485 |
-0.005 |
50 |
781 |
+50 |
|
|
Dec20 |
200910 |
100.475 |
100.475 |
100.475 |
100.475 |
-0.010 |
0 |
487 |
+0 |
|
|
Mar21 |
200910 |
100.490 |
100.490 |
100.490 |
100.490 |
-0.010 |
0 |
798 |
+0 |
|
| Total Volume and Open Interest |
50 |
3,993 |
+50 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200910 |
136~21 |
136~29 |
136~21 |
136~26 |
-0~00 |
265 |
22,771 |
-239 |
Hover/Click |
|
Dec20 |
200910 |
135~29 |
136~08 |
135~22 |
135~28 |
-0~00 |
309,107 |
521,749 |
+10,392 |
Hover/Click |
| Total Volume and Open Interest |
309,372 |
544,520 |
+10,153 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200910 |
99.93 |
99.94 |
99.93 |
99.93 |
+0.00 |
81,333 |
414,824 |
-2,640 |
|
|
Dec20 |
200910 |
99.92 |
99.94 |
99.92 |
99.93 |
+0.01 |
235,396 |
537,098 |
+24,602 |
|
|
Mar21 |
200910 |
99.97 |
99.99 |
99.96 |
99.98 |
+0.02 |
152,785 |
524,733 |
+6,399 |
|
|
Jun21 |
200910 |
100.00 |
100.03 |
100.00 |
100.01 |
+0.01 |
95,409 |
576,633 |
+7,887 |
|
|
Sep21 |
200910 |
100.02 |
100.05 |
100.02 |
100.04 |
+0.02 |
109,019 |
403,623 |
-18,303 |
|
|
Dec21 |
200910 |
100.03 |
100.06 |
100.02 |
100.04 |
+0.02 |
92,096 |
368,705 |
+2,162 |
|
| Total Volume and Open Interest |
1,062,852 |
4,158,081 |
+33,106 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200910 |
100.490 |
100.490 |
100.485 |
100.485 |
-0.005 |
33,662 |
471,440 |
-5,261 |
|
|
Dec20 |
200910 |
100.480 |
100.485 |
100.475 |
100.475 |
-0.010 |
37,634 |
468,225 |
+6,858 |
|
|
Mar21 |
200910 |
100.500 |
100.500 |
100.485 |
100.490 |
-0.010 |
50,817 |
326,985 |
+6,470 |
|
| Total Volume and Open Interest |
511,002 |
3,668,308 |
+37,392 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep20 |
200910 |
99.91 |
99.92 |
99.91 |
99.91 |
unch |
10,575 |
89,231 |
-5,830 |
|
|
Dec20 |
200910 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
7,212 |
162,992 |
+1,153 |
|
|
Mar21 |
200910 |
99.89 |
99.90 |
99.88 |
99.89 |
unch |
1,547 |
126,422 |
-371 |
|
|
Jun21 |
200910 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
3,840 |
139,053 |
+427 |
|
|
Sep21 |
200910 |
99.88 |
99.88 |
99.87 |
99.88 |
unch |
2,718 |
93,870 |
-33 |
|
|
Dec21 |
200910 |
99.85 |
99.86 |
99.84 |
99.85 |
unch |
3,112 |
76,462 |
+1,286 |
|
|
Mar22 |
200910 |
99.84 |
99.84 |
99.83 |
99.84 |
unch |
1,012 |
69,315 |
+373 |
|
|
Jun22 |
200910 |
99.82 |
99.83 |
99.82 |
99.82 |
unch |
2,648 |
29,038 |
+1,385 |
|
|
Sep22 |
200910 |
99.80 |
99.81 |
99.80 |
99.81 |
+0.01 |
681 |
2,914 |
+463 |
|
|
Dec22 |
200910 |
99.79 |
99.79 |
99.79 |
99.79 |
+0.02 |
0 |
438 |
+0 |
|
| Total Volume and Open Interest |
33,405 |
791,135 |
-1,087 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep20 |
200910 |
99.09 |
99.09 |
99.05 |
99.05 |
-0.04 |
126,078 |
1,598,702 |
-3,978 |
|
|
Dec20 |
200910 |
99.05 |
99.05 |
99.01 |
99.02 |
-0.03 |
11,224 |
34,316 |
+9,768 |
|
| Total Volume and Open Interest |
137,302 |
1,633,018 |
+5,790 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep20 |
200910 |
99.71 |
99.71 |
99.70 |
99.71 |
+0.00 |
167,399 |
1,119,856 |
+203 |
|
|
Dec20 |
200910 |
99.69 |
99.69 |
99.68 |
99.69 |
+0.00 |
17,606 |
141,740 |
+13,222 |
|
| Total Volume and Open Interest |
185,005 |
1,261,596 |
+13,425 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct20 |
200910 |
1947.5 |
1966.6 |
1940.4 |
1956.0 |
+9.2 |
15,621 |
61,388 |
-144 |
Hover/Click |
|
Dec20 |
200910 |
1955.3 |
1975.2 |
1948.6 |
1964.3 |
+9.4 |
416,013 |
413,059 |
+1,332 |
Hover/Click |
|
Feb21 |
200910 |
1961.7 |
1981.6 |
1956.3 |
1971.9 |
+9.5 |
3,942 |
37,891 |
+196 |
Hover/Click |
|
Apr21 |
200910 |
1967.4 |
1986.1 |
1962.9 |
1976.7 |
+9.8 |
1,510 |
20,222 |
+225 |
Hover/Click |
|
Jun21 |
200910 |
1972.2 |
1986.2 |
1970.6 |
1980.6 |
+10.0 |
802 |
9,337 |
+89 |
Hover/Click |
|
Aug21 |
200910 |
1971.1 |
1991.4 |
1969.4 |
1983.2 |
+10.3 |
879 |
5,637 |
+566 |
Hover/Click |
|
Oct21 |
200910 |
1986.3 |
1987.4 |
1986.3 |
1986.4 |
+10.5 |
81 |
2,523 |
+9 |
Hover/Click |
|
Dec21 |
200910 |
1978.1 |
1994.3 |
1974.9 |
1989.4 |
+10.7 |
362 |
6,933 |
+149 |
Hover/Click |
|
Feb22 |
200910 |
1992.1 |
1992.1 |
1992.1 |
1992.1 |
+10.7 |
0 |
21 |
+0 |
Hover/Click |
|
Apr22 |
200910 |
1994.0 |
1994.0 |
1994.0 |
1994.0 |
+10.7 |
0 |
9 |
+0 |
Hover/Click |
|
Jun22 |
200910 |
1999.6 |
1999.6 |
1999.6 |
1999.6 |
+10.7 |
0 |
98 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
439,522 |
557,457 |
+6,186 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep20 |
200910 |
2716.3 |
2716.3 |
2716.3 |
2716.3 |
+20.8 |
545 |
1,566 |
-477 |
Hover/Click |
|
Dec20 |
200910 |
2718.5 |
2775.5 |
2686.5 |
2729.1 |
+20.8 |
139,895 |
137,943 |
+240 |
Hover/Click |
|
Mar21 |
200910 |
2734.0 |
2785.5 |
2705.5 |
2744.5 |
+20.6 |
3,608 |
13,274 |
+100 |
Hover/Click |
|
May21 |
200910 |
2751.0 |
2799.0 |
2721.0 |
2754.9 |
+20.1 |
297 |
2,357 |
-1 |
Hover/Click |
|
Jul21 |
200910 |
2779.5 |
2802.0 |
2731.5 |
2766.5 |
+18.8 |
113 |
984 |
+41 |
Hover/Click |
|
Sep21 |
200910 |
2751.0 |
2779.6 |
2748.5 |
2779.6 |
+16.8 |
9 |
917 |
+1 |
Hover/Click |
|
Dec21 |
200910 |
2794.5 |
2807.0 |
2765.5 |
2799.6 |
+16.8 |
13 |
450 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
145,337 |
158,991 |
+247 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct20 |
200910 |
924.0 |
947.5 |
920.6 |
941.0 |
+16.1 |
17,815 |
42,453 |
-1,359 |
Hover/Click |
|
Jan21 |
200910 |
930.0 |
952.0 |
927.1 |
947.2 |
+16.5 |
2,409 |
16,912 |
+1,263 |
Hover/Click |
|
Apr21 |
200910 |
951.5 |
954.3 |
951.5 |
954.3 |
+16.5 |
22 |
328 |
-2 |
Hover/Click |
|
Jul21 |
200910 |
960.4 |
960.4 |
960.4 |
960.4 |
+15.9 |
2 |
17 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
20,248 |
59,711 |
+67 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep20 |
200910 |
2307.40 |
2307.40 |
2307.40 |
2307.40 |
+13.40 |
11 |
244 |
+1 |
Hover/Click |
|
Dec20 |
200910 |
2314.40 |
2352.50 |
2285.00 |
2330.90 |
+12.70 |
1,733 |
9,102 |
-164 |
Hover/Click |
|
Mar21 |
200910 |
2318.50 |
2337.40 |
2291.50 |
2336.20 |
+14.00 |
11 |
175 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
1,755 |
9,528 |
-163 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep20 |
200910 |
303.75 |
304.15 |
295.10 |
298.70 |
-5.30 |
939 |
2,663 |
-389 |
Hover/Click |
|
Dec20 |
200910 |
305.50 |
305.90 |
295.55 |
299.85 |
-5.30 |
122,718 |
139,051 |
-1,539 |
Hover/Click |
|
Mar21 |
200910 |
306.95 |
307.15 |
297.15 |
301.35 |
-5.35 |
12,850 |
53,703 |
-1,074 |
Hover/Click |
|
May21 |
200910 |
304.90 |
307.35 |
297.85 |
302.00 |
-5.35 |
7,826 |
20,799 |
+1,385 |
Hover/Click |
|
Jul21 |
200910 |
305.80 |
307.15 |
298.30 |
302.40 |
-5.30 |
3,447 |
6,717 |
-198 |
Hover/Click |
| Total Volume and Open Interest |
149,446 |
236,149 |
-683 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200910 |
27944 |
28159 |
27432 |
27545 |
-427 |
383,743 |
71,903 |
-829 |
Hover/Click |
|
Dec20 |
200910 |
27845 |
28033 |
27313 |
27426 |
-425 |
3,357 |
1,433 |
+327 |
Hover/Click |
|
Mar21 |
200910 |
27700 |
27853 |
27228 |
27310 |
-427 |
8 |
29 |
+4 |
Hover/Click |
|
Jun21 |
200910 |
27284 |
27284 |
27284 |
27284 |
-408 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
387,108 |
73,366 |
-627 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Sep20 |
200910 |
3387.00 |
3415.75 |
3340.50 |
3340.50 |
-59.75 |
4,249 |
36,317 |
+2,538 |
|
|
Dec20 |
200910 |
3330.00 |
3330.00 |
3329.50 |
3330.00 |
-60.00 |
|
|
|
|
|
Mar21 |
200910 |
3322.00 |
3322.00 |
3322.00 |
3322.00 |
-59.75 |
|
|
|
|
|
Jun21 |
200910 |
3310.25 |
3310.25 |
3310.25 |
3310.25 |
-57.50 |
|
|
|
|
| Total Volume and Open Interest |
4,249 |
36,391 |
+2,477 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200910 |
3396.00 |
3424.25 |
3327.25 |
3340.50 |
-59.75 |
2,732,946 |
2,580,018 |
-41,738 |
Hover/Click |
|
Dec20 |
200910 |
3386.50 |
3414.00 |
3316.75 |
3330.00 |
-60.00 |
98,009 |
124,063 |
+23,247 |
Hover/Click |
|
Mar21 |
200910 |
3379.00 |
3405.00 |
3309.25 |
3322.00 |
-59.75 |
114 |
2,278 |
+3 |
Hover/Click |
|
Jun21 |
200910 |
3310.25 |
3375.25 |
3309.25 |
3310.25 |
-57.50 |
0 |
38 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,831,069 |
2,706,399 |
-14,320 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200910 |
11377.75 |
11566.75 |
11088.00 |
11178.25 |
-214.50 |
1,012,392 |
243,827 |
+8,724 |
Hover/Click |
|
Dec20 |
200910 |
11369.75 |
11554.00 |
11075.75 |
11165.50 |
-214.25 |
21,220 |
6,708 |
+852 |
Hover/Click |
|
Mar21 |
200910 |
11390.00 |
11535.50 |
11075.00 |
11154.50 |
-215.50 |
155 |
267 |
+64 |
Hover/Click |
| Total Volume and Open Interest |
1,033,767 |
250,803 |
+10,465 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep20 |
200910 |
1876.00 |
1900.50 |
1854.90 |
1856.50 |
-22.70 |
27,876 |
56,323 |
+220 |
Hover/Click |
|
Dec20 |
200910 |
1869.60 |
1895.30 |
1848.50 |
1850.20 |
-23.20 |
25 |
34 |
+2 |
Hover/Click |
|
Mar21 |
200910 |
1858.50 |
1858.50 |
1858.50 |
1858.50 |
-22.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
27,901 |
56,357 |
+222 |
|
| Volatility Index(CBOE) |
|
Sep20 |
200910 |
28.50 |
29.62 |
27.55 |
28.78 |
+0.40 |
100,638 |
68,755 |
-11,120 |
|
|
Oct20 |
200910 |
33.25 |
34.07 |
32.48 |
32.67 |
-0.56 |
80,679 |
120,991 |
+4,634 |
|
|
Nov20 |
200910 |
31.35 |
32.18 |
30.82 |
30.88 |
-0.45 |
24,717 |
29,204 |
-413 |
|
|
Dec20 |
200910 |
29.35 |
30.22 |
29.00 |
29.08 |
-0.25 |
11,787 |
20,653 |
-283 |
|
| Total Volume and Open Interest |
230,849 |
267,914 |
-7,324 |
|
| S & P 600(CME) |
|
Sep20 |
200910 |
868.20 |
868.20 |
868.20 |
868.20 |
-11.00 |
0 |
1,020 |
+0 |
|
|
Dec20 |
200910 |
868.70 |
868.70 |
868.70 |
868.70 |
-11.10 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1,020 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200910 |
1523.90 |
1544.30 |
1504.60 |
1506.10 |
-18.10 |
256,962 |
500,678 |
+1,941 |
Hover/Click |
|
Dec20 |
200910 |
1521.10 |
1540.40 |
1500.90 |
1502.40 |
-18.10 |
3,603 |
2,604 |
+519 |
Hover/Click |
|
Mar21 |
200910 |
1500.80 |
1500.80 |
1500.80 |
1500.80 |
-15.70 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
260,565 |
503,285 |
+2,833 |
|
| Nikkei 225(CME) |
|
Sep20 |
200910 |
23205 |
23275 |
23060 |
23095 |
-95 |
16,026 |
7,578 |
-4,282 |
|
|
Dec20 |
200910 |
23130 |
23185 |
22955 |
22995 |
-115 |
8,998 |
9,093 |
+6,355 |
|
| Total Volume and Open Interest |
25,024 |
16,671 |
+2,142 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec20 |
200910 |
22765 |
23110 |
22760 |
23095 |
+355 |
55,623 |
65,614 |
+43,143 |
|
|
Mar21 |
200910 |
23080 |
23080 |
23080 |
23080 |
+360 |
0 |
978 |
+0 |
|
|
Jun21 |
200910 |
22925 |
22925 |
22925 |
22925 |
+360 |
0 |
6,608 |
+0 |
|
| Total Volume and Open Interest |
150,031 |
195,880 |
+35,030 |
|
| Nikkei 225 Mini(JPX) |
|
Dec20 |
200910 |
22865 |
23095 |
22835 |
23080 |
+280 |
115,804 |
145,219 |
+119,751 |
|
|
Mar21 |
200910 |
22810 |
23040 |
22785 |
23030 |
+270 |
622 |
3,452 |
+266 |
|
|
Jun21 |
200910 |
22680 |
22880 |
22640 |
22880 |
+280 |
53 |
1,304 |
+196 |
|
| Total Volume and Open Interest |
521,964 |
716,969 |
+59,194 |
|
| Nikkei 225(JPX) |
|
Dec20 |
200910 |
23030 |
23100 |
22970 |
23080 |
+280 |
68,184 |
191,997 |
+64,798 |
|
|
Mar21 |
200910 |
23020 |
23030 |
22960 |
23030 |
+270 |
4 |
6,253 |
+5 |
|
|
Jun21 |
200910 |
22880 |
22880 |
22880 |
22880 |
+280 |
4 |
15,822 |
-3 |
|
| Total Volume and Open Interest |
155,967 |
448,054 |
+2,512 |
|
| Nikkei 225(CME) Yen |
|
Dec20 |
200910 |
23035 |
23110 |
22895 |
22935 |
-90 |
35,482 |
21,546 |
+15,501 |
|
|
Mar21 |
200910 |
22870 |
23025 |
22860 |
22870 |
-95 |
|
|
|
|
|
Jun21 |
200910 |
22760 |
22760 |
22760 |
22760 |
-55 |
|
|
|
|
| Total Volume and Open Interest |
121,473 |
47,233 |
+8,280 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep20 |
200910 |
23100 |
23100 |
23100 |
23100 |
-90 |
|
|
|
|
|
Dec20 |
200910 |
22940 |
22940 |
22940 |
22940 |
-90 |
|
|
|
|
|
Mar21 |
200910 |
22870 |
22870 |
22870 |
22870 |
-100 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Sep20 |
200910 |
5067.5 |
5069.5 |
4977.5 |
5023.0 |
-18.5 |
83,295 |
241,888 |
+7,683 |
|
|
Oct20 |
200910 |
5058.0 |
5058.0 |
4974.5 |
5013.5 |
-19.5 |
460 |
535 |
+414 |
|
|
Nov20 |
200910 |
5012.0 |
5012.0 |
5012.0 |
5012.0 |
-16.5 |
|
|
|
|
|
Dec20 |
200910 |
4995.0 |
5037.0 |
4995.0 |
5005.0 |
-17.5 |
0 |
59,646 |
+0 |
|
|
Mar21 |
200910 |
4991.0 |
4991.0 |
4991.0 |
4991.0 |
-18.5 |
|
|
|
|
|
Jun21 |
200910 |
4902.5 |
4902.5 |
4902.5 |
4902.5 |
-18.5 |
|
|
|
|
| Total Volume and Open Interest |
83,755 |
316,575 |
+8,097 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Sep20 |
200910 |
24402 |
24630 |
24208 |
24230 |
-187 |
150,085 |
110,246 |
+625 |
|
|
Oct20 |
200910 |
24400 |
24624 |
24215 |
24234 |
-181 |
701 |
1,651 |
+13 |
|
| Total Volume and Open Interest |
152,911 |
122,789 |
+1,179 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200910 |
13271.0 |
13308.0 |
13092.5 |
13216.5 |
-33.5 |
104,047 |
82,077 |
+6,251 |
|
|
Dec20 |
200910 |
13251.0 |
13288.0 |
13081.0 |
13198.0 |
-33.5 |
492 |
2,361 |
+272 |
|
|
Mar21 |
200910 |
13146.5 |
13187.5 |
13139.5 |
13187.5 |
-34.5 |
2 |
458 |
+1 |
|
| Total Volume and Open Interest |
104,541 |
84,896 |
+6,524 |
|
| Mini-DAX(EUREX) |
|
Sep20 |
200910 |
13265.0 |
13308.0 |
13093.0 |
13216.5 |
-33.5 |
100,780 |
14,892 |
+3,181 |
|
|
Dec20 |
200910 |
13222.0 |
13280.0 |
13075.0 |
13198.0 |
-33.5 |
234 |
717 |
+25 |
|
|
Mar21 |
200910 |
13240.0 |
13244.0 |
13140.0 |
13187.5 |
-34.5 |
18 |
36 |
+9 |
|
| Total Volume and Open Interest |
101,032 |
15,645 |
+3,215 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200910 |
3332 |
3343 |
3281 |
3315 |
-14 |
1,085,935 |
3,360,030 |
+96,095 |
|
|
Dec20 |
200910 |
3325 |
3331 |
3270 |
3303 |
-14 |
39,799 |
515,188 |
+13,892 |
|
|
Mar21 |
200910 |
3291 |
3291 |
3291 |
3291 |
-14 |
1 |
13,428 |
+0 |
|
| Total Volume and Open Interest |
1,129,736 |
3,953,549 |
+109,988 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200910 |
10396 |
10420 |
10289 |
10365 |
-33 |
45,873 |
150,231 |
-2,307 |
|
|
Dec20 |
200910 |
10365 |
10378 |
10257 |
10331 |
-33 |
1,668 |
3,939 |
+968 |
|
|
Mar21 |
200910 |
10221 |
10221 |
10221 |
10221 |
-34 |
0 |
111 |
-5 |
|
| Total Volume and Open Interest |
47,541 |
154,281 |
-1,344 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep20 |
200910 |
6022.00 |
6030.50 |
5949.50 |
6015.00 |
-12.50 |
137,048 |
775,968 |
-3,527 |
|
|
Dec20 |
200910 |
5960.00 |
5995.50 |
5925.50 |
5984.50 |
-12.50 |
5,569 |
12,928 |
+3,014 |
|
|
Mar21 |
200910 |
5946.50 |
5946.50 |
5946.50 |
5946.50 |
-12.50 |
0 |
192 |
+0 |
|
| Total Volume and Open Interest |
142,617 |
789,153 |
-513 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep20 |
200910 |
5872.0 |
5966.0 |
5869.0 |
5909.0 |
+49.0 |
46,789 |
312,900 |
-2,258 |
|
|
Dec20 |
200910 |
5862.0 |
5951.0 |
5862.0 |
5899.0 |
+49.0 |
293 |
5,375 |
+230 |
|
|
Mar21 |
200910 |
5832.0 |
5832.0 |
5832.0 |
5832.0 |
+49.0 |
0 |
1,681 |
+0 |
|
| Total Volume and Open Interest |
47,243 |
320,410 |
-1,867 |
|
| FTSE MIB(ISE) |
|
Sep20 |
200910 |
19835.00 |
19975.00 |
19630.00 |
19813.00 |
+46.00 |
28,319 |
72,905 |
+3,479 |
|
|
Dec20 |
200910 |
19680.00 |
19890.00 |
19570.00 |
19736.00 |
+49.00 |
167 |
1,637 |
+14 |
|
|
Mar21 |
200910 |
19589.00 |
19589.00 |
19589.00 |
19589.00 |
+62.00 |
|
|
|
|
| Total Volume and Open Interest |
28,486 |
74,542 |
+3,493 |
|
| KOSPI 200(KFE) |
|
Sep20 |
200910 |
316.50 |
318.10 |
315.55 |
317.50 |
+4.15 |
257,353 |
215,919 |
-58,247 |
|
|
Dec20 |
200910 |
316.00 |
317.00 |
314.80 |
315.55 |
+4.10 |
17,295 |
161,010 |
+61,094 |
|
|
Mar21 |
200910 |
313.00 |
313.85 |
312.00 |
312.75 |
+2.45 |
33 |
4,098 |
+0 |
|
| Total Volume and Open Interest |
274,687 |
413,651 |
+2,847 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Sep20 |
200910 |
338.85 |
340.30 |
335.05 |
336.65 |
-3.25 |
921 |
5,161 |
-848 |
|
|
Oct20 |
200910 |
345.40 |
345.40 |
340.05 |
341.60 |
-3.20 |
869 |
851 |
+851 |
|
|
Nov20 |
200910 |
337.20 |
337.20 |
337.20 |
337.20 |
-12.00 |
|
|
|
|
| Total Volume and Open Interest |
1,790 |
6,012 |
+3 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
