|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu October 08, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov20 |
201008 |
1051.25 |
1069.00 |
1048.50 |
1050.00 |
-1.00 |
212,107 |
392,944 |
-2,070 |
Hover/Click |
|
Jan21 |
201008 |
1051.00 |
1068.00 |
1046.50 |
1048.00 |
-3.50 |
98,153 |
180,384 |
+7,419 |
Hover/Click |
|
Mar21 |
201008 |
1032.25 |
1042.00 |
1021.75 |
1023.00 |
-9.50 |
33,501 |
187,859 |
+1,778 |
Hover/Click |
|
May21 |
201008 |
1025.00 |
1033.25 |
1016.25 |
1017.25 |
-7.25 |
16,998 |
95,595 |
+915 |
Hover/Click |
|
Jul21 |
201008 |
1025.50 |
1032.25 |
1016.75 |
1018.50 |
-6.75 |
18,257 |
67,996 |
-1,976 |
Hover/Click |
|
Aug21 |
201008 |
1018.25 |
1022.75 |
1010.50 |
1010.75 |
-6.00 |
492 |
4,499 |
-67 |
Hover/Click |
|
Sep21 |
201008 |
991.25 |
995.00 |
982.00 |
983.75 |
-6.00 |
209 |
2,768 |
+22 |
Hover/Click |
|
Nov21 |
201008 |
966.50 |
971.50 |
958.00 |
960.50 |
-6.00 |
11,418 |
54,600 |
+1,125 |
Hover/Click |
|
Jan22 |
201008 |
964.75 |
969.00 |
956.00 |
958.25 |
-5.75 |
1,025 |
8,357 |
-277 |
Hover/Click |
|
Mar22 |
201008 |
944.50 |
945.25 |
935.25 |
938.00 |
-3.25 |
2,566 |
21,398 |
+336 |
Hover/Click |
|
May22 |
201008 |
938.00 |
942.00 |
932.75 |
934.25 |
-3.50 |
724 |
3,577 |
+386 |
Hover/Click |
|
Jul22 |
201008 |
942.50 |
944.00 |
935.75 |
936.50 |
-3.75 |
138 |
1,280 |
+40 |
Hover/Click |
|
Aug22 |
201008 |
931.25 |
933.25 |
931.25 |
931.25 |
-3.75 |
0 |
32 |
+0 |
Hover/Click |
|
Sep22 |
201008 |
915.50 |
915.50 |
915.50 |
915.50 |
-1.00 |
0 |
35 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
395,839 |
1,023,352 |
+7,702 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Oct20 |
201008 |
362.80 |
369.80 |
356.60 |
359.20 |
-1.80 |
682 |
995 |
-497 |
Hover/Click |
|
Dec20 |
201008 |
362.50 |
372.00 |
355.70 |
359.60 |
-2.20 |
66,272 |
189,430 |
+4,881 |
Hover/Click |
|
Jan21 |
201008 |
357.80 |
366.10 |
352.90 |
356.80 |
-0.70 |
18,820 |
58,541 |
+1,625 |
Hover/Click |
|
Mar21 |
201008 |
348.90 |
355.20 |
343.60 |
344.90 |
-4.80 |
14,464 |
78,429 |
+923 |
Hover/Click |
|
May21 |
201008 |
344.10 |
348.60 |
338.20 |
338.80 |
-5.30 |
6,668 |
54,989 |
-33 |
Hover/Click |
|
Jul21 |
201008 |
342.90 |
345.90 |
336.80 |
337.30 |
-5.00 |
3,523 |
29,741 |
-96 |
Hover/Click |
|
Aug21 |
201008 |
339.30 |
341.40 |
332.80 |
333.20 |
-4.60 |
413 |
5,952 |
+16 |
Hover/Click |
|
Sep21 |
201008 |
333.30 |
335.00 |
327.20 |
327.60 |
-4.40 |
146 |
7,248 |
+30 |
Hover/Click |
|
Oct21 |
201008 |
325.70 |
327.50 |
320.40 |
321.00 |
-3.70 |
211 |
5,855 |
+19 |
Hover/Click |
|
Dec21 |
201008 |
324.90 |
327.00 |
320.50 |
321.10 |
-3.10 |
755 |
14,829 |
+56 |
Hover/Click |
| Total Volume and Open Interest |
112,347 |
452,711 |
+7,071 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Oct20 |
201008 |
33.30 |
33.30 |
33.24 |
33.24 |
-0.07 |
143 |
238 |
-137 |
Hover/Click |
|
Dec20 |
201008 |
33.03 |
33.45 |
32.81 |
33.00 |
-0.03 |
72,601 |
186,091 |
-3,239 |
Hover/Click |
|
Jan21 |
201008 |
33.01 |
33.40 |
32.78 |
33.03 |
+0.01 |
19,502 |
64,324 |
+2,336 |
Hover/Click |
|
Mar21 |
201008 |
32.98 |
33.33 |
32.75 |
32.98 |
-0.01 |
16,002 |
74,908 |
-241 |
Hover/Click |
|
May21 |
201008 |
32.92 |
33.27 |
32.70 |
32.93 |
-0.01 |
6,836 |
64,512 |
+303 |
Hover/Click |
|
Jul21 |
201008 |
32.81 |
33.27 |
32.72 |
32.99 |
+0.03 |
3,636 |
37,855 |
+252 |
Hover/Click |
|
Aug21 |
201008 |
32.66 |
33.17 |
32.66 |
32.92 |
+0.02 |
585 |
7,167 |
+71 |
Hover/Click |
|
Sep21 |
201008 |
32.50 |
32.94 |
32.45 |
32.68 |
+0.02 |
374 |
4,429 |
+115 |
Hover/Click |
|
Oct21 |
201008 |
32.23 |
32.57 |
32.07 |
32.30 |
+0.10 |
443 |
6,170 |
+102 |
Hover/Click |
|
Dec21 |
201008 |
32.28 |
32.54 |
32.02 |
32.25 |
+0.09 |
903 |
18,004 |
+138 |
Hover/Click |
| Total Volume and Open Interest |
121,303 |
470,998 |
-235 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov20 |
201008 |
523.7 |
527.9 |
522.2 |
522.8 |
-2.6 |
30,878 |
85,997 |
-21,307 |
Hover/Click |
|
Jan21 |
201008 |
530.8 |
534.3 |
528.9 |
529.4 |
-2.6 |
7,253 |
58,720 |
+1,181 |
Hover/Click |
|
Mar21 |
201008 |
538.4 |
540.3 |
535.2 |
535.6 |
-2.6 |
3,783 |
26,772 |
+957 |
Hover/Click |
|
May21 |
201008 |
540.4 |
541.4 |
537.5 |
538.2 |
-1.6 |
932 |
15,528 |
-188 |
Hover/Click |
|
Jul21 |
201008 |
541.3 |
541.9 |
538.1 |
539.0 |
-1.4 |
429 |
7,351 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
43,543 |
211,738 |
-19,162 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201008 |
389.00 |
394.50 |
386.50 |
387.00 |
-1.75 |
213,443 |
783,753 |
-1,709 |
Hover/Click |
|
Mar21 |
201008 |
397.25 |
402.25 |
394.25 |
394.75 |
-2.50 |
67,995 |
273,532 |
+6,577 |
Hover/Click |
|
May21 |
201008 |
402.00 |
406.75 |
399.25 |
399.75 |
-2.25 |
23,414 |
135,109 |
+796 |
Hover/Click |
|
Jul21 |
201008 |
405.00 |
409.50 |
402.50 |
403.00 |
-2.25 |
21,157 |
132,532 |
+1,949 |
Hover/Click |
|
Sep21 |
201008 |
392.00 |
394.75 |
389.75 |
390.25 |
-2.25 |
5,846 |
51,028 |
+1,641 |
Hover/Click |
|
Dec21 |
201008 |
395.00 |
397.25 |
391.75 |
392.50 |
-3.00 |
14,416 |
149,946 |
+627 |
Hover/Click |
|
Mar22 |
201008 |
403.75 |
404.25 |
399.50 |
400.00 |
-2.75 |
423 |
9,029 |
-32 |
Hover/Click |
|
May22 |
201008 |
406.25 |
406.25 |
402.25 |
402.50 |
-2.50 |
44 |
1,273 |
-16 |
Hover/Click |
|
Jul22 |
201008 |
406.00 |
408.25 |
404.00 |
404.50 |
-1.75 |
385 |
6,615 |
+146 |
Hover/Click |
|
Sep22 |
201008 |
394.50 |
394.75 |
392.25 |
392.25 |
-2.50 |
85 |
650 |
-45 |
Hover/Click |
| Total Volume and Open Interest |
347,480 |
1,550,416 |
+9,940 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201008 |
608.75 |
616.75 |
593.25 |
595.25 |
-12.25 |
83,093 |
211,405 |
+369 |
Hover/Click |
|
Mar21 |
201008 |
611.50 |
618.00 |
597.25 |
598.75 |
-11.25 |
22,811 |
74,397 |
+2,654 |
Hover/Click |
|
May21 |
201008 |
611.50 |
617.50 |
598.50 |
599.75 |
-11.75 |
20,189 |
33,345 |
+1,041 |
Hover/Click |
|
Jul21 |
201008 |
605.00 |
609.00 |
592.00 |
593.50 |
-12.00 |
19,126 |
54,341 |
+3,365 |
Hover/Click |
|
Sep21 |
201008 |
604.25 |
611.00 |
595.25 |
597.75 |
-10.50 |
4,385 |
8,802 |
+797 |
Hover/Click |
|
Dec21 |
201008 |
613.50 |
617.25 |
602.50 |
605.75 |
-9.00 |
4,475 |
22,912 |
+583 |
Hover/Click |
| Total Volume and Open Interest |
154,803 |
409,883 |
+9,055 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec20 |
201008 |
546.50 |
552.75 |
527.50 |
528.75 |
-15.75 |
31,835 |
122,258 |
+1,506 |
Hover/Click |
|
Mar21 |
201008 |
555.00 |
561.00 |
536.25 |
537.50 |
-15.50 |
13,462 |
61,642 |
+1,859 |
Hover/Click |
|
May21 |
201008 |
558.75 |
566.50 |
542.50 |
543.75 |
-15.25 |
6,215 |
20,343 |
-133 |
Hover/Click |
|
Jul21 |
201008 |
564.25 |
569.75 |
547.50 |
548.75 |
-14.50 |
8,891 |
21,070 |
+536 |
Hover/Click |
|
Sep21 |
201008 |
569.25 |
575.00 |
554.00 |
555.25 |
-14.00 |
2,050 |
4,844 |
+281 |
Hover/Click |
|
Dec21 |
201008 |
576.75 |
583.50 |
563.50 |
564.50 |
-13.25 |
1,151 |
3,714 |
+209 |
Hover/Click |
|
Mar22 |
201008 |
580.00 |
588.25 |
569.25 |
570.25 |
-13.00 |
120 |
261 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
63,745 |
234,349 |
+4,298 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec20 |
201008 |
548.00 |
554.75 |
539.00 |
542.50 |
-6.75 |
5,901 |
36,735 |
+352 |
Hover/Click |
|
Mar21 |
201008 |
561.50 |
567.50 |
552.75 |
555.50 |
-6.75 |
2,421 |
16,469 |
+633 |
Hover/Click |
|
May21 |
201008 |
570.25 |
576.50 |
561.50 |
564.50 |
-6.50 |
519 |
4,050 |
+39 |
Hover/Click |
|
Jul21 |
201008 |
578.75 |
584.00 |
570.00 |
573.25 |
-6.00 |
393 |
2,289 |
+101 |
Hover/Click |
|
Sep21 |
201008 |
583.50 |
585.00 |
574.50 |
579.25 |
-4.25 |
114 |
2,297 |
+22 |
Hover/Click |
|
Dec21 |
201008 |
595.00 |
596.00 |
581.00 |
588.00 |
-3.00 |
48 |
725 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
9,399 |
62,588 |
+1,167 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201008 |
295.75 |
296.00 |
289.00 |
292.75 |
-1.25 |
557 |
4,667 |
+140 |
Hover/Click |
|
Mar21 |
201008 |
292.00 |
294.00 |
290.00 |
292.75 |
-1.50 |
81 |
587 |
+32 |
Hover/Click |
|
May21 |
201008 |
290.50 |
291.75 |
288.25 |
291.75 |
-0.75 |
10 |
86 |
+3 |
Hover/Click |
|
Jul21 |
201008 |
291.50 |
291.50 |
291.50 |
291.50 |
-1.25 |
2 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
650 |
5,351 |
+175 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov20 |
201008 |
12.64 |
12.73 |
12.64 |
12.65 |
-0.01 |
353 |
8,810 |
+89 |
Hover/Click |
|
Jan21 |
201008 |
12.90 |
12.91 |
12.83 |
12.84 |
-0.01 |
81 |
1,126 |
+46 |
Hover/Click |
|
Mar21 |
201008 |
13.00 |
13.00 |
12.95 |
12.95 |
+0.01 |
22 |
75 |
+11 |
Hover/Click |
|
May21 |
201008 |
12.98 |
12.98 |
12.98 |
12.98 |
+0.01 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
457 |
10,026 |
+147 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct20 |
201008 |
110.250 |
110.350 |
109.650 |
109.700 |
-0.480 |
2,912 |
13,371 |
-1,029 |
Hover/Click |
|
Dec20 |
201008 |
113.000 |
113.300 |
112.535 |
112.635 |
-0.465 |
18,710 |
121,777 |
-855 |
Hover/Click |
|
Feb21 |
201008 |
116.000 |
116.180 |
114.930 |
115.000 |
-0.930 |
9,661 |
68,473 |
+412 |
Hover/Click |
|
Apr21 |
201008 |
117.330 |
117.785 |
116.385 |
116.430 |
-1.000 |
6,606 |
52,653 |
-177 |
Hover/Click |
|
Jun21 |
201008 |
111.100 |
111.300 |
110.000 |
110.135 |
-0.965 |
4,100 |
28,797 |
-388 |
Hover/Click |
|
Aug21 |
201008 |
109.535 |
109.680 |
108.400 |
108.450 |
-1.000 |
1,626 |
5,124 |
+223 |
Hover/Click |
| Total Volume and Open Interest |
44,043 |
292,713 |
-1,689 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Oct20 |
201008 |
138.185 |
138.880 |
137.800 |
138.050 |
-0.450 |
2,046 |
4,590 |
-325 |
Hover/Click |
|
Nov20 |
201008 |
137.735 |
138.100 |
136.350 |
136.450 |
-1.430 |
6,812 |
18,528 |
+114 |
Hover/Click |
|
Jan21 |
201008 |
136.325 |
136.350 |
134.735 |
134.985 |
-1.340 |
3,832 |
12,547 |
+32 |
Hover/Click |
|
Mar21 |
201008 |
136.050 |
136.150 |
134.435 |
134.630 |
-1.420 |
1,820 |
5,946 |
+194 |
Hover/Click |
|
Apr21 |
201008 |
137.735 |
137.735 |
135.935 |
136.150 |
-1.480 |
448 |
1,063 |
+24 |
Hover/Click |
|
May21 |
201008 |
137.880 |
138.400 |
136.685 |
136.950 |
-1.585 |
306 |
816 |
+8 |
Hover/Click |
|
Aug21 |
201008 |
143.485 |
143.535 |
142.130 |
142.330 |
-1.750 |
136 |
269 |
+83 |
Hover/Click |
| Total Volume and Open Interest |
15,402 |
43,761 |
+132 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct20 |
201008 |
77.230 |
77.580 |
77.000 |
77.350 |
+0.470 |
5,446 |
16,334 |
-2,918 |
Hover/Click |
|
Dec20 |
201008 |
65.280 |
67.450 |
65.220 |
66.850 |
+2.270 |
17,978 |
96,089 |
-547 |
Hover/Click |
|
Feb21 |
201008 |
69.500 |
70.980 |
69.500 |
70.400 |
+1.270 |
9,662 |
43,833 |
+41 |
Hover/Click |
|
Apr21 |
201008 |
73.800 |
74.600 |
73.680 |
74.330 |
+0.780 |
6,491 |
37,665 |
+1,209 |
Hover/Click |
|
May21 |
201008 |
78.500 |
78.650 |
78.300 |
78.630 |
+0.630 |
25 |
1,303 |
+5 |
|
|
Jun21 |
201008 |
82.400 |
82.950 |
82.350 |
82.850 |
+0.470 |
3,460 |
20,735 |
+732 |
Hover/Click |
|
Jul21 |
201008 |
82.280 |
82.780 |
82.230 |
82.680 |
+0.400 |
891 |
6,863 |
-6 |
Hover/Click |
|
Aug21 |
201008 |
80.900 |
81.280 |
80.850 |
80.980 |
+0.130 |
303 |
4,260 |
+61 |
Hover/Click |
| Total Volume and Open Interest |
44,369 |
229,028 |
-1,368 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Oct20 |
201008 |
20.57 |
20.67 |
20.39 |
20.63 |
+0.25 |
354 |
4,455 |
+25 |
Hover/Click |
|
Nov20 |
201008 |
19.41 |
19.47 |
19.12 |
19.30 |
-0.06 |
415 |
4,384 |
+58 |
Hover/Click |
|
Dec20 |
201008 |
17.76 |
17.83 |
17.64 |
17.74 |
+0.02 |
655 |
3,403 |
+149 |
Hover/Click |
|
Jan21 |
201008 |
16.96 |
16.99 |
16.93 |
16.97 |
unch |
105 |
1,460 |
+72 |
Hover/Click |
|
Feb21 |
201008 |
16.59 |
16.59 |
16.54 |
16.59 |
+0.03 |
16 |
1,127 |
+3 |
Hover/Click |
|
Mar21 |
201008 |
16.56 |
16.56 |
16.56 |
16.56 |
unch |
15 |
1,204 |
+0 |
Hover/Click |
|
Apr21 |
201008 |
16.51 |
16.51 |
16.51 |
16.51 |
unch |
52 |
713 |
+43 |
Hover/Click |
|
May21 |
201008 |
16.52 |
16.56 |
16.52 |
16.54 |
+0.01 |
52 |
824 |
+32 |
Hover/Click |
|
Jun21 |
201008 |
16.66 |
16.67 |
16.66 |
16.66 |
unch |
79 |
739 |
+61 |
Hover/Click |
|
Jul21 |
201008 |
16.90 |
16.90 |
16.90 |
16.90 |
unch |
13 |
234 |
+10 |
Hover/Click |
|
Aug21 |
201008 |
16.87 |
16.87 |
16.87 |
16.87 |
unch |
3 |
188 |
+0 |
Hover/Click |
|
Sep21 |
201008 |
17.00 |
17.00 |
17.00 |
17.00 |
unch |
0 |
165 |
+0 |
Hover/Click |
|
Oct21 |
201008 |
16.88 |
16.88 |
16.88 |
16.88 |
unch |
0 |
195 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,759 |
19,262 |
+453 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec20 |
201008 |
2465 |
2492 |
2454 |
2473 |
+21 |
17,157 |
88,000 |
-1,824 |
Hover/Click |
|
Mar21 |
201008 |
2449 |
2474 |
2440 |
2459 |
+18 |
8,947 |
65,598 |
+392 |
Hover/Click |
|
May21 |
201008 |
2440 |
2463 |
2432 |
2452 |
+17 |
2,857 |
28,482 |
+145 |
Hover/Click |
|
Jul21 |
201008 |
2435 |
2457 |
2429 |
2448 |
+17 |
768 |
16,457 |
+111 |
Hover/Click |
|
Sep21 |
201008 |
2428 |
2444 |
2423 |
2440 |
+15 |
162 |
9,350 |
+38 |
Hover/Click |
|
Dec21 |
201008 |
2432 |
2432 |
2409 |
2429 |
+15 |
768 |
9,703 |
+0 |
Hover/Click |
|
Mar22 |
201008 |
2429 |
2429 |
2429 |
2429 |
+15 |
38 |
475 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
31,225 |
218,593 |
-609 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec20 |
201008 |
110.15 |
112.15 |
107.90 |
110.25 |
+0.65 |
15,255 |
102,555 |
-1,999 |
Hover/Click |
|
Mar21 |
201008 |
112.40 |
114.30 |
110.15 |
112.55 |
+0.75 |
9,248 |
68,731 |
+831 |
Hover/Click |
|
May21 |
201008 |
114.20 |
115.80 |
111.85 |
114.05 |
+0.65 |
3,635 |
35,196 |
+191 |
Hover/Click |
|
Jul21 |
201008 |
115.60 |
117.35 |
113.35 |
115.55 |
+0.60 |
1,748 |
28,539 |
-161 |
Hover/Click |
|
Sep21 |
201008 |
117.80 |
118.70 |
114.70 |
116.90 |
+0.65 |
909 |
12,222 |
+72 |
Hover/Click |
|
Dec21 |
201008 |
119.45 |
120.35 |
116.35 |
118.55 |
+0.65 |
635 |
15,153 |
-64 |
Hover/Click |
| Total Volume and Open Interest |
31,700 |
278,564 |
-1,043 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov20 |
201008 |
112.45 |
115.50 |
111.90 |
113.05 |
+0.25 |
425 |
6,216 |
-202 |
Hover/Click |
|
Jan21 |
201008 |
114.85 |
117.05 |
114.25 |
115.05 |
+0.15 |
248 |
3,313 |
+179 |
Hover/Click |
|
Mar21 |
201008 |
117.50 |
118.90 |
117.30 |
117.75 |
+0.20 |
26 |
996 |
-11 |
Hover/Click |
|
May21 |
201008 |
120.25 |
120.50 |
120.15 |
120.50 |
+0.25 |
4 |
133 |
+1 |
Hover/Click |
|
Jul21 |
201008 |
123.05 |
123.30 |
123.05 |
123.10 |
+0.10 |
4 |
58 |
+4 |
Hover/Click |
|
Sep21 |
201008 |
125.95 |
126.25 |
125.20 |
125.20 |
-0.50 |
0 |
20 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
707 |
10,741 |
-29 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
201008 |
14.09 |
14.24 |
14.08 |
14.17 |
+0.03 |
56,877 |
418,795 |
+5,711 |
Hover/Click |
|
May21 |
201008 |
13.67 |
13.79 |
13.67 |
13.74 |
+0.01 |
21,700 |
159,987 |
+1,084 |
Hover/Click |
|
Jul21 |
201008 |
13.29 |
13.39 |
13.28 |
13.37 |
+0.03 |
21,774 |
118,048 |
+2,729 |
Hover/Click |
|
Oct21 |
201008 |
13.15 |
13.25 |
13.14 |
13.23 |
+0.03 |
8,262 |
98,459 |
-309 |
Hover/Click |
|
Mar22 |
201008 |
13.36 |
13.44 |
13.33 |
13.43 |
+0.02 |
5,838 |
52,212 |
-416 |
Hover/Click |
|
May22 |
201008 |
12.85 |
12.93 |
12.80 |
12.92 |
+0.02 |
4,010 |
36,405 |
-30 |
Hover/Click |
|
Jul22 |
201008 |
12.48 |
12.57 |
12.42 |
12.56 |
+0.04 |
4,504 |
28,957 |
+2,197 |
Hover/Click |
|
Oct22 |
201008 |
12.32 |
12.36 |
12.22 |
12.35 |
+0.03 |
1,104 |
20,385 |
+107 |
Hover/Click |
| Total Volume and Open Interest |
125,546 |
946,439 |
+10,897 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec20 |
201008 |
1710 |
1727 |
1702 |
1712 |
+2 |
9,145 |
50,113 |
-1,811 |
Hover/Click |
|
Mar21 |
201008 |
1693 |
1710 |
1688 |
1699 |
+4 |
9,080 |
62,343 |
+155 |
Hover/Click |
|
May21 |
201008 |
1683 |
1695 |
1676 |
1687 |
+4 |
3,947 |
37,931 |
-650 |
Hover/Click |
|
Jul21 |
201008 |
1680 |
1685 |
1667 |
1678 |
+3 |
1,992 |
15,503 |
-10 |
Hover/Click |
|
Sep21 |
201008 |
1669 |
1677 |
1663 |
1672 |
+3 |
1,252 |
18,249 |
+313 |
Hover/Click |
|
Dec21 |
201008 |
1665 |
1672 |
1658 |
1667 |
+3 |
538 |
19,507 |
-124 |
Hover/Click |
|
Mar22 |
201008 |
1672 |
1672 |
1672 |
1672 |
+3 |
41 |
1,316 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
26,028 |
205,557 |
-2,095 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec20 |
201008 |
384.30 |
387.00 |
383.10 |
385.80 |
+1.70 |
4,021 |
39,258 |
-235 |
Hover/Click |
|
Mar21 |
201008 |
386.60 |
388.80 |
385.20 |
387.70 |
+2.10 |
1,947 |
24,130 |
+81 |
Hover/Click |
|
May21 |
201008 |
387.20 |
388.30 |
386.00 |
387.70 |
+1.40 |
854 |
14,850 |
+191 |
Hover/Click |
|
Aug21 |
201008 |
382.20 |
382.70 |
380.70 |
382.40 |
+0.90 |
113 |
5,791 |
+36 |
Hover/Click |
|
Oct21 |
201008 |
377.90 |
377.90 |
375.60 |
377.60 |
+0.70 |
52 |
4,139 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
7,016 |
90,472 |
+110 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct20 |
201008 |
66.19 |
66.19 |
66.19 |
66.19 |
-0.10 |
0 |
70 |
+0 |
Hover/Click |
|
Dec20 |
201008 |
67.77 |
68.29 |
67.10 |
67.49 |
-0.10 |
15,025 |
125,125 |
-420 |
Hover/Click |
|
Mar21 |
201008 |
68.52 |
69.00 |
67.87 |
68.26 |
-0.09 |
6,681 |
59,374 |
+1,110 |
Hover/Click |
|
May21 |
201008 |
69.11 |
69.54 |
68.48 |
68.90 |
-0.05 |
2,857 |
13,656 |
+172 |
Hover/Click |
|
Jul21 |
201008 |
69.49 |
69.93 |
68.91 |
69.32 |
-0.07 |
1,450 |
10,120 |
-299 |
Hover/Click |
|
Oct21 |
201008 |
67.82 |
67.82 |
67.82 |
67.82 |
-0.12 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
26,216 |
226,996 |
+666 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov20 |
201008 |
573.5 |
586.3 |
571.4 |
586.3 |
+19.0 |
163 |
2,085 |
+5 |
|
|
Jan21 |
201008 |
486.3 |
496.5 |
482.0 |
496.5 |
+19.0 |
104 |
957 |
-17 |
|
|
Mar21 |
201008 |
435.0 |
446.7 |
435.0 |
445.7 |
+18.0 |
12 |
374 |
+0 |
|
|
May21 |
201008 |
427.9 |
434.6 |
427.9 |
434.6 |
+19.0 |
13 |
151 |
+6 |
|
|
Jul21 |
201008 |
420.5 |
420.5 |
420.5 |
420.5 |
+19.0 |
0 |
2 |
+0 |
|
|
Sep21 |
201008 |
422.0 |
422.0 |
422.0 |
422.0 |
+19.0 |
|
|
|
|
|
Nov21 |
201008 |
422.0 |
422.0 |
422.0 |
422.0 |
+19.0 |
|
|
|
|
| Total Volume and Open Interest |
292 |
3,569 |
-6 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Nov20 |
201008 |
39.99 |
41.33 |
39.76 |
41.19 |
+1.24 |
400,531 |
306,975 |
-17,231 |
Hover/Click |
|
Dec20 |
201008 |
40.23 |
41.59 |
40.05 |
41.47 |
+1.24 |
198,236 |
321,734 |
+7,913 |
Hover/Click |
|
Jan21 |
201008 |
40.61 |
41.92 |
40.40 |
41.81 |
+1.22 |
78,119 |
175,894 |
-1,389 |
Hover/Click |
|
Feb21 |
201008 |
41.05 |
42.23 |
40.75 |
42.14 |
+1.20 |
30,698 |
126,017 |
-1,486 |
Hover/Click |
|
Mar21 |
201008 |
41.37 |
42.52 |
41.12 |
42.43 |
+1.16 |
38,268 |
155,042 |
+359 |
Hover/Click |
|
Apr21 |
201008 |
41.67 |
42.75 |
41.42 |
42.68 |
+1.11 |
14,927 |
57,644 |
+2,214 |
Hover/Click |
|
May21 |
201008 |
41.90 |
42.96 |
41.68 |
42.90 |
+1.07 |
8,390 |
46,062 |
+286 |
Hover/Click |
|
Jun21 |
201008 |
42.17 |
43.15 |
41.91 |
43.09 |
+1.03 |
47,720 |
191,532 |
+3,534 |
Hover/Click |
|
Jul21 |
201008 |
42.34 |
43.27 |
42.34 |
43.22 |
+0.98 |
2,987 |
40,595 |
+397 |
Hover/Click |
|
Aug21 |
201008 |
42.82 |
43.37 |
42.68 |
43.32 |
+0.93 |
3,700 |
33,429 |
-35 |
Hover/Click |
|
Sep21 |
201008 |
42.54 |
43.49 |
42.54 |
43.41 |
+0.90 |
9,855 |
58,452 |
+1,471 |
Hover/Click |
|
Oct21 |
201008 |
43.23 |
43.55 |
43.23 |
43.49 |
+0.87 |
3,383 |
28,639 |
-186 |
Hover/Click |
|
Nov21 |
201008 |
43.58 |
43.59 |
43.11 |
43.55 |
+0.84 |
1,984 |
26,974 |
-639 |
Hover/Click |
|
Dec21 |
201008 |
42.88 |
43.75 |
42.68 |
43.59 |
+0.82 |
44,334 |
226,955 |
-2,448 |
Hover/Click |
|
Jan22 |
201008 |
43.69 |
43.69 |
43.27 |
43.60 |
+0.79 |
1,197 |
26,998 |
+307 |
Hover/Click |
|
Feb22 |
201008 |
43.62 |
43.62 |
43.35 |
43.62 |
+0.76 |
430 |
13,716 |
-27 |
Hover/Click |
| Total Volume and Open Interest |
914,330 |
2,111,762 |
-3,451 |
|
| e-miNY Crude Oil(NYM) |
|
Nov20 |
201008 |
39.975 |
41.325 |
39.750 |
41.200 |
+1.250 |
10,534 |
913 |
+47 |
|
|
Dec20 |
201008 |
40.325 |
41.600 |
40.050 |
41.475 |
+1.250 |
1,260 |
966 |
+64 |
|
|
Jan21 |
201008 |
40.650 |
41.900 |
40.425 |
41.800 |
+1.200 |
58 |
152 |
-4 |
|
|
Feb21 |
201008 |
41.400 |
42.150 |
41.400 |
42.150 |
+1.200 |
1 |
70 |
-1 |
|
|
Mar21 |
201008 |
42.200 |
42.600 |
41.175 |
42.425 |
+1.150 |
10 |
33 |
+0 |
|
|
Apr21 |
201008 |
42.450 |
42.675 |
41.500 |
42.675 |
+1.100 |
2 |
66 |
+0 |
|
|
May21 |
201008 |
42.800 |
42.900 |
41.750 |
42.900 |
+1.075 |
2 |
39 |
+1 |
|
|
Jun21 |
201008 |
43.075 |
43.100 |
42.000 |
43.100 |
+1.050 |
13 |
149 |
+4 |
|
|
Jul21 |
201008 |
43.225 |
43.225 |
43.225 |
43.225 |
+0.975 |
0 |
11 |
+0 |
|
|
Aug21 |
201008 |
43.325 |
43.325 |
43.125 |
43.325 |
+0.925 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
11,900 |
2,577 |
+105 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Nov20 |
201008 |
116.38 |
119.39 |
115.81 |
119.23 |
+3.15 |
77,236 |
110,641 |
-5,942 |
Hover/Click |
|
Dec20 |
201008 |
117.48 |
120.50 |
116.96 |
120.32 |
+3.09 |
51,501 |
68,401 |
+3,736 |
Hover/Click |
|
Jan21 |
201008 |
118.85 |
121.89 |
118.45 |
121.66 |
+2.96 |
22,159 |
44,619 |
+1,348 |
Hover/Click |
|
Feb21 |
201008 |
119.92 |
123.20 |
119.83 |
122.98 |
+2.91 |
12,379 |
34,704 |
-626 |
Hover/Click |
|
Mar21 |
201008 |
123.18 |
124.29 |
121.28 |
124.05 |
+2.84 |
13,069 |
27,078 |
-1,128 |
Hover/Click |
|
Apr21 |
201008 |
123.46 |
124.77 |
122.85 |
124.72 |
+2.76 |
4,414 |
20,338 |
+427 |
Hover/Click |
|
May21 |
201008 |
123.15 |
125.79 |
123.12 |
125.68 |
+2.70 |
2,137 |
10,881 |
-81 |
Hover/Click |
|
Jun21 |
201008 |
124.41 |
126.93 |
123.97 |
126.77 |
+2.63 |
10,147 |
27,791 |
-1,631 |
Hover/Click |
|
Jul21 |
201008 |
127.24 |
128.21 |
127.18 |
128.17 |
+2.57 |
2,315 |
7,991 |
+515 |
Hover/Click |
|
Aug21 |
201008 |
128.76 |
129.45 |
128.76 |
129.45 |
+2.52 |
1,895 |
6,216 |
+378 |
Hover/Click |
|
Sep21 |
201008 |
130.59 |
130.71 |
129.72 |
130.71 |
+2.49 |
2,477 |
7,535 |
-464 |
Hover/Click |
|
Oct21 |
201008 |
130.87 |
131.88 |
130.87 |
131.85 |
+2.46 |
1,615 |
4,878 |
-281 |
Hover/Click |
|
Nov21 |
201008 |
132.85 |
132.85 |
132.85 |
132.85 |
+2.44 |
576 |
3,816 |
-9 |
Hover/Click |
|
Dec21 |
201008 |
132.32 |
133.84 |
131.16 |
133.66 |
+2.43 |
6,838 |
30,258 |
+113 |
Hover/Click |
| Total Volume and Open Interest |
210,103 |
432,234 |
-2,901 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Nov20 |
201008 |
120.60 |
123.76 |
120.37 |
123.16 |
+3.07 |
75,955 |
111,423 |
-1,972 |
Hover/Click |
|
Dec20 |
201008 |
117.48 |
120.50 |
117.17 |
120.07 |
+2.95 |
68,036 |
68,988 |
-2,613 |
Hover/Click |
|
Jan21 |
201008 |
116.92 |
119.44 |
116.20 |
119.09 |
+2.86 |
30,298 |
33,611 |
+205 |
Hover/Click |
|
Feb21 |
201008 |
117.77 |
120.22 |
117.05 |
119.92 |
+2.81 |
11,944 |
16,119 |
+983 |
Hover/Click |
|
Mar21 |
201008 |
119.45 |
122.10 |
119.42 |
121.87 |
+2.82 |
9,671 |
27,255 |
+273 |
Hover/Click |
|
Apr21 |
201008 |
132.44 |
133.82 |
132.33 |
133.75 |
+2.63 |
6,003 |
20,091 |
-819 |
Hover/Click |
|
May21 |
201008 |
132.85 |
135.16 |
132.85 |
135.07 |
+2.59 |
4,473 |
12,786 |
-660 |
Hover/Click |
|
Jun21 |
201008 |
133.18 |
135.50 |
132.62 |
135.26 |
+2.54 |
6,817 |
29,220 |
-1,658 |
Hover/Click |
|
Jul21 |
201008 |
133.13 |
134.99 |
133.13 |
134.90 |
+2.53 |
1,773 |
6,291 |
+203 |
Hover/Click |
|
Aug21 |
201008 |
133.38 |
134.11 |
133.38 |
134.11 |
+2.56 |
1,842 |
3,300 |
+163 |
Hover/Click |
| Total Volume and Open Interest |
224,515 |
356,860 |
-6,104 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Nov20 |
201008 |
123.16 |
123.16 |
123.16 |
123.16 |
+3.07 |
0 |
2 |
+0 |
|
|
Dec20 |
201008 |
120.07 |
120.07 |
120.07 |
120.07 |
+2.95 |
0 |
1 |
+0 |
|
|
Jan21 |
201008 |
119.09 |
119.09 |
119.09 |
119.09 |
+2.86 |
|
|
|
|
|
Feb21 |
201008 |
119.92 |
119.92 |
119.92 |
119.92 |
+2.81 |
|
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Nov20 |
201008 |
2.590 |
2.651 |
2.508 |
2.627 |
+0.021 |
149,529 |
280,547 |
-9,746 |
Hover/Click |
|
Dec20 |
201008 |
3.105 |
3.160 |
3.075 |
3.149 |
unch |
60,861 |
150,794 |
-1,204 |
Hover/Click |
|
Jan21 |
201008 |
3.251 |
3.304 |
3.225 |
3.299 |
+0.005 |
41,256 |
138,293 |
-3,064 |
Hover/Click |
|
Feb21 |
201008 |
3.219 |
3.261 |
3.183 |
3.258 |
+0.010 |
16,732 |
69,884 |
+2,037 |
Hover/Click |
|
Mar21 |
201008 |
3.097 |
3.146 |
3.072 |
3.146 |
+0.016 |
24,618 |
124,442 |
+401 |
Hover/Click |
|
Apr21 |
201008 |
2.782 |
2.830 |
2.771 |
2.830 |
+0.026 |
18,310 |
83,569 |
-973 |
Hover/Click |
|
May21 |
201008 |
2.741 |
2.777 |
2.723 |
2.777 |
+0.025 |
9,433 |
46,979 |
-447 |
Hover/Click |
|
Jun21 |
201008 |
2.771 |
2.804 |
2.753 |
2.804 |
+0.025 |
5,503 |
33,057 |
-10 |
Hover/Click |
|
Jul21 |
201008 |
2.803 |
2.840 |
2.790 |
2.840 |
+0.025 |
4,192 |
21,524 |
+181 |
Hover/Click |
|
Aug21 |
201008 |
2.812 |
2.847 |
2.798 |
2.847 |
+0.027 |
2,928 |
25,904 |
-460 |
Hover/Click |
|
Sep21 |
201008 |
2.800 |
2.833 |
2.783 |
2.833 |
+0.029 |
3,685 |
34,179 |
-133 |
Hover/Click |
|
Oct21 |
201008 |
2.830 |
2.861 |
2.811 |
2.861 |
+0.031 |
11,467 |
79,650 |
+609 |
Hover/Click |
|
Nov21 |
201008 |
2.881 |
2.917 |
2.868 |
2.917 |
+0.029 |
3,358 |
30,262 |
+157 |
Hover/Click |
|
Dec21 |
201008 |
3.020 |
3.052 |
3.005 |
3.052 |
+0.028 |
1,257 |
25,741 |
+230 |
Hover/Click |
|
Jan22 |
201008 |
3.114 |
3.151 |
3.108 |
3.151 |
+0.028 |
1,639 |
26,682 |
+307 |
Hover/Click |
|
Feb22 |
201008 |
3.066 |
3.098 |
3.059 |
3.098 |
+0.024 |
473 |
15,745 |
+261 |
Hover/Click |
| Total Volume and Open Interest |
359,088 |
1,275,017 |
-11,220 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec20 |
201008 |
42.15 |
43.47 |
41.86 |
43.34 |
+1.35 |
291,684 |
487,366 |
-16,143 |
Hover/Click |
|
Jan21 |
201008 |
42.60 |
43.89 |
42.33 |
43.77 |
+1.31 |
123,247 |
312,357 |
+3,518 |
Hover/Click |
|
Feb21 |
201008 |
42.99 |
44.21 |
42.73 |
44.10 |
+1.25 |
46,334 |
171,585 |
-135 |
Hover/Click |
|
Mar21 |
201008 |
43.35 |
44.51 |
43.09 |
44.41 |
+1.20 |
38,112 |
144,460 |
-215 |
Hover/Click |
|
Apr21 |
201008 |
43.69 |
44.80 |
43.43 |
44.70 |
+1.15 |
15,330 |
76,204 |
+718 |
Hover/Click |
|
May21 |
201008 |
44.00 |
45.06 |
43.76 |
44.97 |
+1.10 |
12,112 |
77,236 |
+596 |
Hover/Click |
|
Jun21 |
201008 |
44.24 |
45.31 |
44.06 |
45.23 |
+1.07 |
37,146 |
195,622 |
-1,035 |
Hover/Click |
|
Jul21 |
201008 |
44.48 |
45.48 |
44.48 |
45.43 |
+1.03 |
4,723 |
62,647 |
+301 |
Hover/Click |
|
Aug21 |
201008 |
44.58 |
45.68 |
44.58 |
45.63 |
+1.00 |
3,113 |
41,036 |
-552 |
Hover/Click |
|
Sep21 |
201008 |
45.65 |
45.82 |
45.61 |
45.80 |
+0.97 |
5,615 |
51,054 |
-143 |
Hover/Click |
|
Oct21 |
201008 |
45.94 |
45.94 |
45.94 |
45.94 |
+0.94 |
1,360 |
31,125 |
-41 |
Hover/Click |
|
Nov21 |
201008 |
46.06 |
46.06 |
46.06 |
46.06 |
+0.91 |
629 |
30,035 |
+11 |
Hover/Click |
|
Dec21 |
201008 |
45.44 |
46.26 |
45.23 |
46.16 |
+0.87 |
31,523 |
221,875 |
-690 |
Hover/Click |
|
Jan22 |
201008 |
46.27 |
46.27 |
46.27 |
46.27 |
+0.85 |
156 |
26,602 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
630,943 |
2,369,768 |
-9,821 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Oct20 |
201008 |
337.25 |
348.50 |
336.25 |
343.50 |
+11.25 |
47,130 |
53,420 |
-5,193 |
Hover/Click |
|
Nov20 |
201008 |
340.75 |
351.00 |
339.00 |
346.50 |
+10.50 |
105,895 |
165,801 |
+743 |
Hover/Click |
|
Dec20 |
201008 |
344.00 |
354.25 |
342.50 |
349.50 |
+10.00 |
93,885 |
149,838 |
-2,283 |
Hover/Click |
|
Jan21 |
201008 |
348.75 |
358.00 |
347.00 |
353.75 |
+9.75 |
29,495 |
77,982 |
+4,231 |
Hover/Click |
|
Feb21 |
201008 |
352.50 |
362.25 |
352.50 |
358.00 |
+9.50 |
10,920 |
57,963 |
+268 |
Hover/Click |
|
Mar21 |
201008 |
357.25 |
366.25 |
356.75 |
361.75 |
+9.00 |
12,639 |
46,284 |
+2,591 |
Hover/Click |
|
Apr21 |
201008 |
360.25 |
369.25 |
360.25 |
365.00 |
+8.75 |
5,185 |
27,228 |
-567 |
Hover/Click |
|
May21 |
201008 |
363.75 |
372.25 |
363.75 |
368.50 |
+8.75 |
2,987 |
25,521 |
+9 |
Hover/Click |
|
Jun21 |
201008 |
367.00 |
375.25 |
366.50 |
371.25 |
+8.50 |
18,410 |
49,006 |
+2,509 |
Hover/Click |
|
Jul21 |
201008 |
370.25 |
378.50 |
370.25 |
375.00 |
+8.50 |
2,392 |
19,299 |
-325 |
Hover/Click |
| Total Volume and Open Interest |
355,918 |
949,450 |
+4,953 |
|
| Ethanol(CBOT) |
|
Nov20 |
201008 |
1.395 |
1.410 |
1.390 |
1.395 |
+0.019 |
1 |
68 |
+0 |
|
|
Dec20 |
201008 |
1.374 |
1.374 |
1.374 |
1.374 |
+0.019 |
2 |
6 |
+2 |
|
|
Jan21 |
201008 |
1.359 |
1.359 |
1.359 |
1.359 |
+0.019 |
|
|
|
|
|
Feb21 |
201008 |
1.359 |
1.359 |
1.359 |
1.359 |
+0.019 |
|
|
|
|
|
Mar21 |
201008 |
1.359 |
1.359 |
1.359 |
1.359 |
+0.019 |
|
|
|
|
|
Apr21 |
201008 |
1.374 |
1.374 |
1.374 |
1.374 |
+0.019 |
|
|
|
|
|
May21 |
201008 |
1.374 |
1.374 |
1.374 |
1.374 |
+0.019 |
|
|
|
|
|
Jun21 |
201008 |
1.374 |
1.374 |
1.374 |
1.374 |
+0.019 |
|
|
|
|
| Total Volume and Open Interest |
3 |
74 |
+2 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov20 |
201008 |
40.05 |
41.33 |
39.77 |
41.19 |
+1.24 |
25,601 |
33,631 |
-2,463 |
Hover/Click |
|
Dec20 |
201008 |
40.32 |
41.59 |
40.10 |
41.47 |
+1.24 |
37,630 |
93,170 |
-3,213 |
Hover/Click |
|
Jan21 |
201008 |
40.63 |
41.91 |
40.63 |
41.81 |
+1.22 |
29,509 |
28,312 |
-185 |
Hover/Click |
|
Feb21 |
201008 |
40.97 |
42.22 |
40.97 |
42.14 |
+1.20 |
15,145 |
14,770 |
+575 |
Hover/Click |
|
Mar21 |
201008 |
41.50 |
42.48 |
41.50 |
42.43 |
+1.16 |
6,866 |
18,910 |
+181 |
Hover/Click |
|
Apr21 |
201008 |
41.62 |
42.71 |
41.62 |
42.68 |
+1.11 |
3,322 |
6,464 |
-12 |
Hover/Click |
|
May21 |
201008 |
42.16 |
42.92 |
42.16 |
42.90 |
+1.07 |
1,089 |
5,896 |
-7 |
Hover/Click |
|
Jun21 |
201008 |
42.13 |
43.12 |
42.13 |
43.09 |
+1.03 |
8,735 |
38,622 |
+2,207 |
Hover/Click |
|
Jul21 |
201008 |
42.48 |
43.22 |
42.47 |
43.22 |
+0.98 |
273 |
6,025 |
+56 |
Hover/Click |
|
Aug21 |
201008 |
43.32 |
43.32 |
43.32 |
43.32 |
+0.93 |
227 |
6,223 |
+0 |
Hover/Click |
|
Sep21 |
201008 |
43.41 |
43.41 |
43.41 |
43.41 |
+0.90 |
780 |
6,501 |
-31 |
Hover/Click |
|
Oct21 |
201008 |
43.49 |
43.49 |
43.49 |
43.49 |
+0.87 |
225 |
6,795 |
-20 |
Hover/Click |
|
Nov21 |
201008 |
43.55 |
43.55 |
43.55 |
43.55 |
+0.84 |
69 |
6,130 |
-37 |
Hover/Click |
|
Dec21 |
201008 |
42.90 |
43.72 |
42.88 |
43.59 |
+0.82 |
6,189 |
81,356 |
-32 |
Hover/Click |
|
Jan22 |
201008 |
43.60 |
43.60 |
43.60 |
43.60 |
+0.79 |
26 |
3,769 |
-7 |
Hover/Click |
|
Feb22 |
201008 |
43.62 |
43.62 |
43.62 |
43.62 |
+0.76 |
265 |
2,316 |
-238 |
Hover/Click |
| Total Volume and Open Interest |
138,849 |
454,722 |
-2,140 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec20 |
201008 |
93.670 |
93.820 |
93.525 |
93.647 |
-0.030 |
26,656 |
30,820 |
+591 |
Hover/Click |
|
Mar21 |
201008 |
93.660 |
93.775 |
93.535 |
93.622 |
-0.030 |
148 |
592 |
-39 |
Hover/Click |
|
Jun21 |
201008 |
93.603 |
93.603 |
93.603 |
93.603 |
-0.030 |
1 |
36 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
26,805 |
31,448 |
+553 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201008 |
71.42 |
71.72 |
71.24 |
71.66 |
+0.24 |
102,295 |
130,885 |
+3,042 |
Hover/Click |
|
Mar21 |
201008 |
71.41 |
71.73 |
71.28 |
71.68 |
+0.24 |
31 |
210 |
-2 |
Hover/Click |
|
Jun21 |
201008 |
71.69 |
71.72 |
71.40 |
71.69 |
+0.24 |
0 |
100 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
103,091 |
132,119 |
+3,064 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec20 |
201008 |
129.21 |
129.74 |
128.95 |
129.35 |
+0.20 |
114,577 |
153,034 |
-521 |
Hover/Click |
|
Mar21 |
201008 |
129.39 |
129.80 |
129.07 |
129.42 |
+0.20 |
156 |
1,737 |
+9 |
Hover/Click |
|
Jun21 |
201008 |
129.47 |
129.73 |
129.21 |
129.47 |
+0.20 |
0 |
213 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
115,290 |
156,467 |
-465 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201008 |
75.42 |
75.80 |
75.39 |
75.75 |
+0.37 |
70,587 |
111,708 |
+1,087 |
Hover/Click |
|
Mar21 |
201008 |
75.45 |
75.82 |
75.42 |
75.78 |
+0.37 |
52 |
1,189 |
+31 |
Hover/Click |
|
Jun21 |
201008 |
75.53 |
75.78 |
75.47 |
75.78 |
+0.37 |
0 |
379 |
+0 |
Hover/Click |
|
Sep21 |
201008 |
75.72 |
75.79 |
75.51 |
75.78 |
+0.37 |
0 |
127 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
70,705 |
113,818 |
+1,140 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec20 |
201008 |
94.43 |
94.47 |
94.31 |
94.39 |
+0.01 |
64,000 |
161,657 |
+2,408 |
Hover/Click |
|
Mar21 |
201008 |
94.57 |
94.59 |
94.44 |
94.52 |
+0.02 |
28 |
503 |
+3 |
Hover/Click |
|
Jun21 |
201008 |
94.64 |
94.69 |
94.62 |
94.64 |
+0.02 |
0 |
105 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
64,144 |
163,024 |
+2,348 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec20 |
201008 |
109.28 |
109.39 |
108.91 |
109.22 |
-0.02 |
17,495 |
44,845 |
-243 |
Hover/Click |
|
Mar21 |
201008 |
109.52 |
109.68 |
109.27 |
109.52 |
-0.02 |
2 |
138 |
-2 |
Hover/Click |
|
Jun21 |
201008 |
109.82 |
109.82 |
109.68 |
109.82 |
-0.01 |
3 |
25 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
17,500 |
45,038 |
-242 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec20 |
201008 |
117.83 |
117.97 |
117.48 |
117.73 |
-0.11 |
169,097 |
641,251 |
+805 |
Hover/Click |
|
Mar21 |
201008 |
118.05 |
118.22 |
117.74 |
117.98 |
-0.11 |
485 |
2,618 |
+126 |
Hover/Click |
|
Jun21 |
201008 |
118.19 |
118.43 |
118.00 |
118.22 |
-0.10 |
50 |
977 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
171,193 |
652,135 |
+854 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Oct20 |
201008 |
466.25 |
467.63 |
465.00 |
466.25 |
+1.25 |
2 |
163 |
+0 |
|
|
Nov20 |
201008 |
464.88 |
466.00 |
463.63 |
464.88 |
+1.25 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
68,023 |
120,674 |
+1,696 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Nov20 |
201008 |
177.85 |
179.05 |
176.95 |
178.40 |
+0.55 |
5,713 |
39,102 |
+85 |
|
|
Dec20 |
201008 |
178.30 |
178.90 |
176.80 |
178.25 |
+0.55 |
140 |
898 |
+9 |
Hover/Click |
|
Jan21 |
201008 |
177.00 |
178.55 |
176.90 |
178.10 |
+0.55 |
|
|
|
|
|
Feb21 |
201008 |
177.95 |
177.95 |
177.95 |
177.95 |
+0.60 |
|
|
|
|
| Total Volume and Open Interest |
5,853 |
40,000 |
+94 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201008 |
173~190 |
174~100 |
173~180 |
174~060 |
+0~170 |
496,286 |
1,191,069 |
-816 |
Hover/Click |
|
Mar21 |
201008 |
175~140 |
175~190 |
174~310 |
175~160 |
+0~170 |
11 |
7,002 |
-2 |
Hover/Click |
|
Jun21 |
201008 |
175~160 |
175~160 |
175~160 |
175~160 |
+0~170 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
496,297 |
1,198,071 |
-818 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201008 |
138~225 |
138~300 |
138~225 |
138~295 |
+0~065 |
1,619,887 |
3,248,169 |
-601 |
Hover/Click |
|
Mar21 |
201008 |
138~155 |
138~185 |
138~125 |
138~185 |
+0~065 |
28 |
1,282 |
+15 |
Hover/Click |
|
Jun21 |
201008 |
138~185 |
138~185 |
138~185 |
138~185 |
+0~065 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,619,915 |
3,249,451 |
-586 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201008 |
125~214 |
125~246 |
125~212 |
125~244 |
+0~032 |
825,118 |
3,155,869 |
-23,508 |
Hover/Click |
|
Mar21 |
201008 |
126~042 |
126~042 |
126~024 |
126~042 |
+0~032 |
0 |
123 |
+0 |
Hover/Click |
|
Jun21 |
201008 |
126~042 |
126~042 |
126~042 |
126~042 |
+0~032 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
825,118 |
3,155,992 |
-23,508 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201008 |
110~131 |
110~136 |
110~131 |
110~135 |
+0~005 |
287,029 |
1,988,403 |
+2,909 |
Hover/Click |
|
Mar21 |
201008 |
110~135 |
110~135 |
110~135 |
110~135 |
+0~005 |
|
|
|
Hover/Click |
|
Jun21 |
201008 |
110~135 |
110~135 |
110~135 |
110~135 |
+0~005 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
287,029 |
1,988,403 |
+2,909 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec20 |
201008 |
99.760 |
99.760 |
99.755 |
99.760 |
unch |
125,347 |
998,859 |
-3,703 |
|
|
Mar21 |
201008 |
99.790 |
99.795 |
99.785 |
99.790 |
unch |
104,237 |
1,027,991 |
+2,568 |
|
|
Jun21 |
201008 |
99.795 |
99.795 |
99.785 |
99.795 |
+0.005 |
123,561 |
860,055 |
+5,961 |
|
|
Sep21 |
201008 |
99.790 |
99.795 |
99.785 |
99.795 |
+0.010 |
109,126 |
757,697 |
-7,099 |
|
|
Dec21 |
201008 |
99.770 |
99.770 |
99.760 |
99.770 |
+0.010 |
106,660 |
769,007 |
+4,245 |
|
|
Mar22 |
201008 |
99.740 |
99.745 |
99.730 |
99.740 |
+0.005 |
145,550 |
654,714 |
+7,951 |
|
|
Jun22 |
201008 |
99.725 |
99.730 |
99.715 |
99.725 |
+0.005 |
118,548 |
649,990 |
-997 |
|
|
Sep22 |
201008 |
99.710 |
99.715 |
99.700 |
99.710 |
+0.005 |
83,027 |
400,934 |
-13,379 |
|
|
Dec22 |
201008 |
99.680 |
99.685 |
99.665 |
99.680 |
+0.010 |
103,855 |
395,771 |
+5,663 |
|
|
Mar23 |
201008 |
99.655 |
99.660 |
99.645 |
99.655 |
+0.010 |
80,568 |
472,063 |
+1,124 |
|
|
Jun23 |
201008 |
99.615 |
99.625 |
99.605 |
99.620 |
+0.010 |
78,418 |
300,159 |
+7,708 |
|
|
Sep23 |
201008 |
99.575 |
99.580 |
99.565 |
99.580 |
+0.010 |
56,811 |
272,037 |
-1,975 |
|
|
Dec23 |
201008 |
99.515 |
99.530 |
99.510 |
99.525 |
+0.010 |
74,183 |
266,152 |
+2,999 |
|
|
Mar24 |
201008 |
99.470 |
99.485 |
99.460 |
99.480 |
+0.015 |
36,283 |
192,436 |
-687 |
|
|
Jun24 |
201008 |
99.410 |
99.425 |
99.405 |
99.425 |
+0.015 |
46,625 |
195,575 |
+2,582 |
|
|
Sep24 |
201008 |
99.355 |
99.375 |
99.350 |
99.370 |
+0.015 |
36,449 |
151,142 |
-1,202 |
|
|
Dec24 |
201008 |
99.290 |
99.310 |
99.285 |
99.305 |
+0.010 |
33,954 |
152,967 |
-134 |
|
|
Mar25 |
201008 |
99.240 |
99.260 |
99.235 |
99.255 |
+0.010 |
22,519 |
100,641 |
-33 |
|
| Total Volume and Open Interest |
1,621,334 |
9,166,721 |
+7,346 |
|
| Ultra T-Bond(CBOT) |
|
Dec20 |
201008 |
216~03 |
217~12 |
215~31 |
217~06 |
+0~31 |
250,426 |
979,707 |
-3,713 |
|
|
Mar21 |
201008 |
215~14 |
215~14 |
214~11 |
215~14 |
+0~31 |
0 |
1 |
+0 |
|
|
Jun21 |
201008 |
215~14 |
215~14 |
215~14 |
215~14 |
+0~31 |
|
|
|
|
| Total Volume and Open Interest |
250,426 |
979,708 |
-3,713 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec20 |
201008 |
158~100 |
158~215 |
158~100 |
158~205 |
+0~095 |
265,403 |
898,902 |
-5,814 |
|
|
Mar21 |
201008 |
158~055 |
158~055 |
158~055 |
158~055 |
+0~095 |
|
|
|
|
|
Jun21 |
201008 |
158~055 |
158~055 |
158~055 |
158~055 |
+0~095 |
|
|
|
|
| Total Volume and Open Interest |
265,403 |
898,902 |
-5,814 |
|
| 30 Day Federal Funds(CBOT) |
|
Oct20 |
201008 |
99.915 |
99.915 |
99.912 |
99.912 |
-0.003 |
6,075 |
220,007 |
-1,828 |
|
|
Nov20 |
201008 |
99.915 |
99.920 |
99.915 |
99.915 |
-0.005 |
12,940 |
149,075 |
+2,440 |
|
|
Dec20 |
201008 |
99.920 |
99.925 |
99.920 |
99.920 |
-0.005 |
11,869 |
128,422 |
-1,957 |
|
|
Jan21 |
201008 |
99.925 |
99.930 |
99.925 |
99.925 |
-0.005 |
34,787 |
177,526 |
-2,091 |
|
|
Feb21 |
201008 |
99.935 |
99.935 |
99.930 |
99.930 |
-0.005 |
14,232 |
99,453 |
-1,052 |
|
|
Mar21 |
201008 |
99.935 |
99.935 |
99.935 |
99.935 |
-0.005 |
2,790 |
68,156 |
-364 |
|
| Total Volume and Open Interest |
132,958 |
1,331,620 |
-9,148 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec20 |
201008 |
151.82 |
151.95 |
151.78 |
151.92 |
+0.08 |
1,348 |
12,749 |
+57 |
Hover/Click |
|
Mar21 |
201008 |
151.92 |
151.92 |
151.92 |
151.92 |
+0.08 |
|
|
|
Hover/Click |
|
Jun21 |
201008 |
151.92 |
151.92 |
151.92 |
151.92 |
+0.08 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,348 |
12,749 |
+57 |
|
| Euro-Buxl(EUREX) |
|
Dec20 |
201008 |
220.82 |
222.78 |
220.76 |
222.54 |
+1.34 |
64,074 |
225,091 |
+1,833 |
|
|
Mar21 |
201008 |
220.96 |
220.96 |
220.96 |
220.96 |
+1.34 |
0 |
1 |
+0 |
|
|
Jun21 |
201008 |
219.74 |
219.74 |
219.74 |
219.74 |
+1.34 |
|
|
|
|
| Total Volume and Open Interest |
64,074 |
225,092 |
+1,833 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201008 |
174.10 |
174.58 |
174.04 |
174.48 |
+0.35 |
665,813 |
1,314,000 |
+43,786 |
Hover/Click |
|
Mar21 |
201008 |
176.67 |
176.84 |
176.67 |
176.76 |
+0.35 |
98 |
681 |
+81 |
Hover/Click |
|
Jun21 |
201008 |
174.08 |
174.08 |
174.08 |
174.08 |
+0.35 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
665,911 |
1,314,681 |
+43,867 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201008 |
135.09 |
135.27 |
135.07 |
135.22 |
+0.14 |
274,100 |
935,521 |
-33,281 |
Hover/Click |
|
Mar21 |
201008 |
135.11 |
135.11 |
135.11 |
135.11 |
+0.14 |
|
|
|
Hover/Click |
|
Jun21 |
201008 |
135.77 |
135.77 |
135.77 |
135.77 |
+0.14 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
274,100 |
935,521 |
-33,281 |
|
| Euro-Schatz(EUREX) |
|
Dec20 |
201008 |
112.26 |
112.30 |
112.26 |
112.29 |
+0.03 |
237,805 |
1,519,122 |
+11,193 |
|
|
Mar21 |
201008 |
112.29 |
112.29 |
112.29 |
112.29 |
+0.03 |
0 |
1 |
+0 |
|
|
Jun21 |
201008 |
113.09 |
113.09 |
113.09 |
113.09 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
237,805 |
1,519,123 |
+11,193 |
|
| 3-Mth Euribor(EUREX) |
|
Dec20 |
201008 |
100.515 |
100.515 |
100.515 |
100.515 |
unch |
0 |
566 |
+0 |
|
|
Mar21 |
201008 |
100.525 |
100.525 |
100.525 |
100.525 |
unch |
0 |
798 |
+0 |
|
|
Jun21 |
201008 |
100.540 |
100.540 |
100.540 |
100.540 |
+0.005 |
0 |
282 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,506 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201008 |
135~04 |
135~12 |
135~03 |
135~09 |
+0~05 |
285,992 |
537,587 |
-16,500 |
Hover/Click |
|
Mar21 |
201008 |
134~11 |
134~11 |
134~11 |
134~11 |
+0~05 |
137 |
662 |
+131 |
Hover/Click |
| Total Volume and Open Interest |
286,129 |
538,249 |
-16,369 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201008 |
99.93 |
99.93 |
99.93 |
99.93 |
+0.00 |
80,574 |
607,819 |
-13,811 |
|
|
Mar21 |
201008 |
99.96 |
99.97 |
99.96 |
99.96 |
unch |
65,255 |
639,345 |
+11,292 |
|
|
Jun21 |
201008 |
100.00 |
100.01 |
100.00 |
100.00 |
unch |
36,588 |
750,690 |
+711 |
|
|
Sep21 |
201008 |
100.02 |
100.03 |
100.01 |
100.02 |
-0.01 |
39,881 |
582,029 |
+7,738 |
|
|
Dec21 |
201008 |
100.01 |
100.02 |
100.01 |
100.01 |
-0.00 |
58,123 |
419,747 |
-22,859 |
|
|
Mar22 |
201008 |
99.99 |
99.99 |
99.97 |
99.99 |
-0.00 |
65,525 |
489,390 |
-5,406 |
|
| Total Volume and Open Interest |
575,819 |
4,650,234 |
-40,996 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201008 |
100.520 |
100.520 |
100.510 |
100.520 |
+0.005 |
17,113 |
536,422 |
+1,635 |
|
|
Mar21 |
201008 |
100.525 |
100.530 |
100.520 |
100.530 |
+0.005 |
43,006 |
303,394 |
-3,586 |
|
|
Jun21 |
201008 |
100.535 |
100.545 |
100.530 |
100.540 |
+0.005 |
36,937 |
383,942 |
+2,119 |
|
| Total Volume and Open Interest |
554,754 |
3,416,067 |
+5,247 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec20 |
201008 |
99.94 |
99.94 |
99.92 |
99.94 |
unch |
11,316 |
148,219 |
+28 |
|
|
Mar21 |
201008 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
2,489 |
137,541 |
-470 |
|
|
Jun21 |
201008 |
99.94 |
99.94 |
99.92 |
99.94 |
unch |
4,753 |
146,305 |
+1,118 |
|
|
Sep21 |
201008 |
99.93 |
99.93 |
99.91 |
99.93 |
unch |
5,323 |
104,119 |
+1,365 |
|
|
Dec21 |
201008 |
99.91 |
99.91 |
99.89 |
99.91 |
unch |
5,705 |
82,242 |
+899 |
|
|
Mar22 |
201008 |
99.89 |
99.90 |
99.88 |
99.89 |
-0.01 |
2,138 |
87,256 |
+128 |
|
|
Jun22 |
201008 |
99.88 |
99.89 |
99.87 |
99.89 |
unch |
1,426 |
37,018 |
+145 |
|
|
Sep22 |
201008 |
99.86 |
99.87 |
99.86 |
99.87 |
unch |
2,536 |
35,330 |
+718 |
|
|
Dec22 |
201008 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
495 |
1,050 |
-85 |
|
|
Mar23 |
201008 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
229 |
+0 |
|
| Total Volume and Open Interest |
36,181 |
780,299 |
+3,846 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201008 |
99.16 |
99.16 |
99.12 |
99.13 |
-0.03 |
144,829 |
1,538,910 |
+6,309 |
|
|
Mar21 |
201008 |
99.10 |
99.10 |
99.10 |
99.10 |
-0.02 |
0 |
1,650 |
+0 |
|
| Total Volume and Open Interest |
144,829 |
1,540,560 |
+6,309 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201008 |
99.82 |
99.82 |
99.81 |
99.82 |
-0.00 |
124,716 |
1,139,091 |
+19,069 |
|
|
Mar21 |
201008 |
99.82 |
99.82 |
99.82 |
99.82 |
-0.00 |
|
|
|
|
| Total Volume and Open Interest |
124,716 |
1,139,091 |
+19,069 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct20 |
201008 |
1893.0 |
1893.0 |
1882.7 |
1888.6 |
+5.0 |
968 |
12,634 |
+230 |
Hover/Click |
|
Dec20 |
201008 |
1890.6 |
1905.3 |
1885.3 |
1895.1 |
+4.3 |
219,440 |
448,578 |
-312 |
Hover/Click |
|
Feb21 |
201008 |
1897.7 |
1911.9 |
1893.0 |
1902.7 |
+5.0 |
2,924 |
44,501 |
+91 |
Hover/Click |
|
Apr21 |
201008 |
1902.8 |
1916.2 |
1899.0 |
1908.4 |
+5.2 |
1,753 |
21,996 |
+209 |
Hover/Click |
|
Jun21 |
201008 |
1907.8 |
1922.8 |
1905.6 |
1913.7 |
+5.0 |
1,357 |
10,992 |
+330 |
Hover/Click |
|
Aug21 |
201008 |
1916.8 |
1916.8 |
1916.8 |
1916.8 |
+5.2 |
97 |
5,109 |
+5 |
Hover/Click |
|
Oct21 |
201008 |
1919.4 |
1922.4 |
1919.4 |
1919.5 |
+5.3 |
20 |
2,650 |
+0 |
Hover/Click |
|
Dec21 |
201008 |
1916.5 |
1929.1 |
1912.9 |
1922.1 |
+5.5 |
155 |
7,478 |
+49 |
Hover/Click |
|
Feb22 |
201008 |
1925.5 |
1930.5 |
1925.5 |
1925.5 |
+6.0 |
0 |
28 |
+0 |
Hover/Click |
|
Apr22 |
201008 |
1927.4 |
1927.4 |
1927.4 |
1927.4 |
+6.0 |
0 |
10 |
+0 |
Hover/Click |
|
Jun22 |
201008 |
1933.0 |
1933.0 |
1933.0 |
1933.0 |
+6.0 |
0 |
98 |
+0 |
Hover/Click |
|
Aug22 |
201008 |
1934.5 |
1934.5 |
1934.5 |
1934.5 |
+6.0 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
227,763 |
555,555 |
+837 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec20 |
201008 |
2392.5 |
2435.5 |
2377.5 |
2387.6 |
-2.0 |
72,230 |
131,445 |
-1,199 |
Hover/Click |
|
Mar21 |
201008 |
2404.5 |
2449.0 |
2392.5 |
2402.0 |
-1.7 |
1,302 |
17,504 |
+47 |
Hover/Click |
|
May21 |
201008 |
2415.5 |
2454.0 |
2407.5 |
2413.1 |
-4.8 |
273 |
2,866 |
+17 |
Hover/Click |
|
Jul21 |
201008 |
2445.5 |
2464.5 |
2418.0 |
2421.8 |
-6.9 |
488 |
1,684 |
+137 |
Hover/Click |
|
Sep21 |
201008 |
2457.5 |
2462.5 |
2429.9 |
2429.9 |
-6.9 |
330 |
522 |
-138 |
Hover/Click |
|
Dec21 |
201008 |
2467.5 |
2488.0 |
2441.5 |
2441.5 |
-6.9 |
15 |
597 |
+0 |
Hover/Click |
|
Mar22 |
201008 |
2449.0 |
2449.0 |
2449.0 |
2449.0 |
-6.9 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
74,849 |
155,484 |
-1,430 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct20 |
201008 |
863.5 |
871.1 |
857.4 |
858.2 |
-3.0 |
89 |
523 |
-14 |
Hover/Click |
|
Jan21 |
201008 |
868.8 |
878.7 |
861.1 |
864.0 |
-2.8 |
15,462 |
50,362 |
+230 |
Hover/Click |
|
Apr21 |
201008 |
875.1 |
885.3 |
871.0 |
871.0 |
-2.9 |
114 |
1,035 |
+60 |
Hover/Click |
|
Jul21 |
201008 |
876.6 |
876.6 |
876.6 |
876.6 |
-2.9 |
0 |
43 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,680 |
51,995 |
+275 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec20 |
201008 |
2374.00 |
2437.30 |
2366.20 |
2403.00 |
+20.90 |
1,219 |
9,247 |
+126 |
Hover/Click |
|
Mar21 |
201008 |
2404.50 |
2420.00 |
2404.50 |
2408.00 |
+20.30 |
6 |
219 |
+5 |
Hover/Click |
|
Jun21 |
201008 |
2404.10 |
2404.10 |
2404.10 |
2404.10 |
+20.60 |
0 |
15 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,225 |
9,481 |
+131 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec20 |
201008 |
303.15 |
304.75 |
301.15 |
304.20 |
+0.90 |
45,408 |
132,451 |
+17 |
Hover/Click |
|
Mar21 |
201008 |
303.50 |
304.90 |
301.70 |
304.40 |
+0.45 |
5,951 |
50,387 |
+1,098 |
Hover/Click |
|
May21 |
201008 |
303.15 |
305.00 |
302.00 |
304.40 |
+0.15 |
3,172 |
21,971 |
-1,392 |
Hover/Click |
|
Jul21 |
201008 |
303.40 |
305.25 |
302.40 |
304.70 |
unch |
1,292 |
10,319 |
+266 |
Hover/Click |
|
Sep21 |
201008 |
303.60 |
305.00 |
303.10 |
305.00 |
-0.10 |
170 |
2,364 |
-32 |
Hover/Click |
| Total Volume and Open Interest |
57,388 |
228,717 |
+117 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201008 |
28179 |
28452 |
28151 |
28310 |
+131 |
287,020 |
84,712 |
+2,197 |
Hover/Click |
|
Mar21 |
201008 |
28148 |
28359 |
28072 |
28222 |
+132 |
854 |
1,048 |
+669 |
Hover/Click |
|
Jun21 |
201008 |
28157 |
28161 |
28066 |
28157 |
+101 |
0 |
2 |
+0 |
Hover/Click |
|
Sep21 |
201008 |
28062 |
28062 |
28062 |
28062 |
+101 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
287,874 |
85,762 |
+2,866 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Dec20 |
201008 |
3426.75 |
3446.25 |
3408.50 |
3437.50 |
+30.75 |
1,419 |
11,873 |
+192 |
|
|
Mar21 |
201008 |
3428.75 |
3428.75 |
3428.75 |
3428.75 |
+30.75 |
|
|
|
|
|
Jun21 |
201008 |
3415.25 |
3415.25 |
3415.25 |
3415.25 |
+26.50 |
|
|
|
|
|
Sep21 |
201008 |
3404.00 |
3404.00 |
3404.00 |
3404.00 |
+26.25 |
|
|
|
|
| Total Volume and Open Interest |
1,419 |
11,947 |
+192 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201008 |
3406.25 |
3447.25 |
3405.50 |
3437.50 |
+30.75 |
1,701,062 |
2,460,750 |
+13,909 |
Hover/Click |
|
Mar21 |
201008 |
3397.25 |
3438.00 |
3397.25 |
3428.75 |
+30.75 |
1,059 |
15,380 |
+55 |
Hover/Click |
|
Jun21 |
201008 |
3404.50 |
3422.75 |
3389.50 |
3415.25 |
+26.50 |
6 |
42 |
+4 |
Hover/Click |
|
Sep21 |
201008 |
3404.00 |
3404.00 |
3404.00 |
3404.00 |
+26.25 |
17 |
17 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
1,702,144 |
2,476,190 |
+13,984 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201008 |
11473.25 |
11578.75 |
11469.75 |
11539.00 |
+69.00 |
612,278 |
275,709 |
+2,763 |
Hover/Click |
|
Mar21 |
201008 |
11479.00 |
11566.00 |
11466.00 |
11530.25 |
+69.00 |
520 |
1,291 |
+9 |
Hover/Click |
|
Jun21 |
201008 |
11525.50 |
11549.50 |
11478.50 |
11525.50 |
+59.00 |
0 |
502 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
612,798 |
277,502 |
+2,772 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec20 |
201008 |
1968.50 |
1992.60 |
1968.40 |
1986.80 |
+20.00 |
20,725 |
57,386 |
+407 |
Hover/Click |
|
Mar21 |
201008 |
1985.30 |
1985.30 |
1968.50 |
1985.30 |
+20.00 |
|
|
|
Hover/Click |
|
Jun21 |
201008 |
1986.70 |
1986.70 |
1986.70 |
1986.70 |
+20.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
20,725 |
57,386 |
+407 |
|
| Volatility Index(CBOE) |
|
Oct20 |
201008 |
30.00 |
30.15 |
28.10 |
28.13 |
-1.90 |
48,144 |
92,816 |
-5,313 |
|
|
Nov20 |
201008 |
31.67 |
31.80 |
30.35 |
30.43 |
-1.30 |
34,263 |
98,268 |
+5,582 |
|
|
Dec20 |
201008 |
30.24 |
30.25 |
29.24 |
29.28 |
-0.95 |
10,166 |
33,111 |
+799 |
|
|
Jan21 |
201008 |
29.75 |
29.75 |
28.89 |
28.93 |
-0.80 |
3,990 |
17,790 |
-289 |
|
| Total Volume and Open Interest |
102,143 |
267,749 |
+1,137 |
|
| S & P 600(CME) |
|
Dec20 |
201008 |
922.80 |
922.80 |
922.80 |
922.80 |
+13.30 |
|
|
|
|
|
Mar21 |
201008 |
923.40 |
923.40 |
923.40 |
923.40 |
+13.30 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201008 |
1610.30 |
1633.70 |
1609.60 |
1626.70 |
+16.90 |
281,945 |
514,136 |
+12,585 |
Hover/Click |
|
Mar21 |
201008 |
1610.60 |
1630.20 |
1607.70 |
1623.80 |
+17.30 |
144 |
122 |
+10 |
Hover/Click |
|
Jun21 |
201008 |
1618.50 |
1618.50 |
1618.50 |
1618.50 |
+16.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
282,089 |
514,258 |
+12,595 |
|
| Nikkei 225(CME) |
|
Dec20 |
201008 |
23525 |
23735 |
23500 |
23660 |
+125 |
5,071 |
14,855 |
-239 |
|
|
Mar21 |
201008 |
23620 |
23680 |
23495 |
23620 |
+125 |
0 |
21 |
+0 |
|
| Total Volume and Open Interest |
5,071 |
14,876 |
-239 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec20 |
201008 |
23400 |
23685 |
23400 |
23645 |
+240 |
53,435 |
108,615 |
+1,308 |
|
|
Mar21 |
201008 |
23540 |
23610 |
23540 |
23610 |
+240 |
0 |
983 |
+0 |
|
|
Jun21 |
201008 |
23460 |
23460 |
23460 |
23460 |
+240 |
0 |
6,608 |
+0 |
|
| Total Volume and Open Interest |
53,435 |
138,766 |
+1,308 |
|
| Nikkei 225 Mini(JPX) |
|
Dec20 |
201008 |
23480 |
23690 |
23455 |
23630 |
+220 |
353,858 |
340,811 |
+9,276 |
|
|
Mar21 |
201008 |
23375 |
23625 |
23355 |
23580 |
+230 |
6,262 |
12,644 |
+192 |
|
|
Jun21 |
201008 |
23200 |
23455 |
23200 |
23400 |
+210 |
216 |
1,573 |
-14 |
|
| Total Volume and Open Interest |
385,042 |
510,455 |
+17,904 |
|
| Nikkei 225(JPX) |
|
Dec20 |
201008 |
23470 |
23690 |
23460 |
23630 |
+220 |
28,977 |
299,074 |
+841 |
|
|
Mar21 |
201008 |
23420 |
23620 |
23410 |
23580 |
+230 |
217 |
9,089 |
-329 |
|
|
Jun21 |
201008 |
23300 |
23430 |
23300 |
23400 |
+210 |
0 |
15,868 |
+0 |
|
| Total Volume and Open Interest |
29,202 |
389,293 |
+519 |
|
| Nikkei 225(CME) Yen |
|
Dec20 |
201008 |
23485 |
23685 |
23460 |
23615 |
+120 |
30,584 |
41,055 |
-781 |
|
|
Mar21 |
201008 |
23530 |
23610 |
23410 |
23550 |
+120 |
0 |
11 |
+0 |
|
|
Jun21 |
201008 |
23370 |
23370 |
23370 |
23370 |
+120 |
|
|
|
|
| Total Volume and Open Interest |
30,584 |
41,070 |
-781 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec20 |
201008 |
23620 |
23620 |
23620 |
23620 |
+120 |
|
|
|
|
|
Mar21 |
201008 |
23550 |
23550 |
23550 |
23550 |
+120 |
|
|
|
|
|
Jun21 |
201008 |
23370 |
23370 |
23370 |
23370 |
+120 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Oct20 |
201008 |
4893.5 |
4935.5 |
4875.0 |
4910.0 |
+30.0 |
56,398 |
239,404 |
+3,571 |
|
|
Nov20 |
201008 |
4897.5 |
4929.0 |
4886.5 |
4906.5 |
+30.0 |
13 |
108 |
+3 |
|
|
Dec20 |
201008 |
4885.0 |
4912.0 |
4879.5 |
4898.0 |
+30.0 |
38 |
65,736 |
+6 |
|
|
Mar21 |
201008 |
4884.5 |
4884.5 |
4884.5 |
4884.5 |
+28.5 |
|
|
|
|
|
Jun21 |
201008 |
4797.5 |
4797.5 |
4797.5 |
4797.5 |
+29.5 |
|
|
|
|
|
Sep21 |
201008 |
4783.0 |
4783.0 |
4783.0 |
4783.0 |
+30.0 |
|
|
|
|
| Total Volume and Open Interest |
56,449 |
319,754 |
+3,580 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Oct20 |
201008 |
24170 |
24288 |
23992 |
24100 |
-73 |
89,759 |
119,277 |
+641 |
|
|
Nov20 |
201008 |
24185 |
24265 |
23980 |
24089 |
-56 |
267 |
341 |
+55 |
|
|
Dec20 |
201008 |
24166 |
24250 |
23987 |
24084 |
-64 |
739 |
13,949 |
+29 |
|
| Total Volume and Open Interest |
91,192 |
136,844 |
+422 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201008 |
12933.0 |
13087.5 |
12921.0 |
13041.0 |
+141.5 |
77,476 |
73,552 |
+2,615 |
|
|
Mar21 |
201008 |
12944.5 |
13045.5 |
12944.5 |
13031.0 |
+141.5 |
47 |
1,057 |
+34 |
|
|
Jun21 |
201008 |
13038.5 |
13038.5 |
13038.5 |
13038.5 |
+141.5 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
77,523 |
74,611 |
+2,649 |
|
| Mini-DAX(EUREX) |
|
Dec20 |
201008 |
12942.0 |
13087.0 |
12920.0 |
13041.0 |
+141.5 |
47,322 |
15,303 |
+1,669 |
|
|
Mar21 |
201008 |
12946.0 |
13070.0 |
12937.0 |
13031.0 |
+141.5 |
86 |
151 |
+31 |
|
|
Jun21 |
201008 |
12965.0 |
13054.0 |
12965.0 |
13038.5 |
+141.5 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
47,408 |
15,458 |
+1,700 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201008 |
3229 |
3263 |
3225 |
3252 |
+29 |
777,581 |
3,397,204 |
+24,576 |
|
|
Mar21 |
201008 |
3224 |
3243 |
3217 |
3238 |
+29 |
2,852 |
35,849 |
+36 |
|
|
Jun21 |
201008 |
3163 |
3187 |
3163 |
3187 |
+27 |
1 |
45,191 |
+1 |
|
| Total Volume and Open Interest |
780,434 |
3,500,270 |
+24,613 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201008 |
10180 |
10279 |
10163 |
10254 |
+117 |
29,603 |
138,908 |
+1,064 |
|
|
Mar21 |
201008 |
10058 |
10142 |
10058 |
10142 |
+115 |
3 |
202 |
+2 |
|
|
Jun21 |
201008 |
9994 |
9994 |
9994 |
9994 |
+115 |
20 |
35 |
+20 |
|
| Total Volume and Open Interest |
29,626 |
139,145 |
+1,086 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec20 |
201008 |
5923.00 |
5976.50 |
5899.00 |
5959.50 |
+36.00 |
77,482 |
765,897 |
-10,170 |
|
|
Mar21 |
201008 |
5914.00 |
5921.00 |
5914.00 |
5921.00 |
+36.00 |
0 |
223 |
+0 |
|
|
Jun21 |
201008 |
5876.50 |
5876.50 |
5876.50 |
5876.50 |
+36.00 |
0 |
68 |
+0 |
|
| Total Volume and Open Interest |
77,482 |
766,188 |
-10,170 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec20 |
201008 |
6022.0 |
6113.0 |
6011.0 |
6085.0 |
+65.0 |
42,717 |
306,323 |
-2,066 |
|
|
Mar21 |
201008 |
6022.0 |
6022.0 |
6022.0 |
6022.0 |
+64.0 |
15 |
1,747 |
+15 |
|
|
Jun21 |
201008 |
6000.0 |
6000.0 |
6000.0 |
6000.0 |
+64.0 |
0 |
288 |
+0 |
|
| Total Volume and Open Interest |
42,802 |
309,427 |
-2,096 |
|
| FTSE MIB(ISE) |
|
Dec20 |
201008 |
19440.00 |
19570.00 |
19400.00 |
19523.00 |
+154.00 |
15,688 |
65,136 |
+1,266 |
|
|
Mar21 |
201008 |
19435.00 |
19440.00 |
19375.00 |
19423.00 |
+154.00 |
18 |
188 |
+22 |
|
|
Jun21 |
201008 |
19023.00 |
19023.00 |
19023.00 |
19023.00 |
+149.00 |
|
|
|
|
| Total Volume and Open Interest |
15,706 |
65,324 |
+1,288 |
|
| KOSPI 200(KFE) |
|
Dec20 |
201008 |
320.30 |
320.50 |
316.55 |
318.00 |
+0.30 |
243,251 |
272,737 |
-1,107 |
|
|
Mar21 |
201008 |
316.25 |
316.85 |
313.10 |
314.50 |
+0.55 |
148 |
4,564 |
+222 |
|
|
Jun21 |
201008 |
298.65 |
298.65 |
298.65 |
298.65 |
unch |
1 |
14,792 |
+0 |
|
| Total Volume and Open Interest |
243,405 |
312,817 |
-285 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Oct20 |
201008 |
357.75 |
359.10 |
355.65 |
356.70 |
+3.35 |
7 |
5,642 |
-4 |
|
|
Nov20 |
201008 |
361.95 |
362.10 |
359.30 |
360.15 |
+2.95 |
0 |
71 |
+0 |
|
|
Dec20 |
201008 |
356.20 |
361.75 |
356.20 |
356.20 |
-4.95 |
|
|
|
|
| Total Volume and Open Interest |
7 |
5,713 |
-4 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
