|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri October 09, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov20 |
201009 |
1050.25 |
1079.75 |
1047.00 |
1065.50 |
+15.50 |
236,406 |
368,365 |
-24,579 |
Hover/Click |
Jan21 |
201009 |
1047.50 |
1077.00 |
1044.25 |
1065.75 |
+17.75 |
141,901 |
203,598 |
+23,214 |
Hover/Click |
Mar21 |
201009 |
1022.50 |
1051.00 |
1021.50 |
1048.25 |
+25.25 |
56,258 |
190,526 |
+2,667 |
Hover/Click |
May21 |
201009 |
1020.25 |
1047.00 |
1016.50 |
1043.75 |
+26.50 |
27,490 |
95,240 |
-355 |
Hover/Click |
Jul21 |
201009 |
1020.75 |
1048.25 |
1018.50 |
1045.25 |
+26.75 |
24,060 |
67,752 |
-244 |
Hover/Click |
Aug21 |
201009 |
1014.00 |
1039.00 |
1012.00 |
1036.50 |
+25.75 |
1,259 |
4,583 |
+84 |
Hover/Click |
Sep21 |
201009 |
986.25 |
1008.50 |
984.50 |
1006.25 |
+22.50 |
421 |
2,866 |
+98 |
Hover/Click |
Nov21 |
201009 |
961.00 |
983.00 |
959.50 |
980.25 |
+19.75 |
13,628 |
55,820 |
+1,220 |
Hover/Click |
Jan22 |
201009 |
966.00 |
978.75 |
959.25 |
976.50 |
+18.25 |
436 |
8,378 |
+21 |
Hover/Click |
Mar22 |
201009 |
945.00 |
956.50 |
939.25 |
954.50 |
+16.50 |
1,321 |
21,569 |
+171 |
Hover/Click |
May22 |
201009 |
939.75 |
952.00 |
936.50 |
949.00 |
+14.75 |
320 |
3,548 |
-29 |
Hover/Click |
Jul22 |
201009 |
941.50 |
952.50 |
939.25 |
951.50 |
+15.00 |
173 |
1,319 |
+39 |
Hover/Click |
Aug22 |
201009 |
946.50 |
946.50 |
942.75 |
946.50 |
+15.25 |
5 |
33 |
+1 |
Hover/Click |
Sep22 |
201009 |
926.00 |
926.00 |
926.00 |
926.00 |
+10.50 |
0 |
35 |
+0 |
Hover/Click |
Total Volume and Open Interest |
503,809 |
1,025,715 |
+2,363 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Oct20 |
201009 |
363.00 |
365.50 |
360.20 |
363.10 |
+3.90 |
449 |
721 |
-274 |
Hover/Click |
Dec20 |
201009 |
361.10 |
369.50 |
359.40 |
363.70 |
+4.10 |
78,353 |
183,370 |
-6,060 |
Hover/Click |
Jan21 |
201009 |
359.30 |
364.80 |
356.00 |
360.90 |
+4.10 |
35,241 |
61,874 |
+3,333 |
Hover/Click |
Mar21 |
201009 |
347.40 |
353.10 |
344.80 |
351.80 |
+6.90 |
24,369 |
77,620 |
-809 |
Hover/Click |
May21 |
201009 |
341.40 |
346.50 |
338.80 |
345.80 |
+7.00 |
18,560 |
53,696 |
-1,293 |
Hover/Click |
Jul21 |
201009 |
340.00 |
344.70 |
337.10 |
344.10 |
+6.80 |
6,825 |
29,485 |
-256 |
Hover/Click |
Aug21 |
201009 |
335.80 |
340.20 |
333.30 |
338.90 |
+5.70 |
923 |
5,856 |
-96 |
Hover/Click |
Sep21 |
201009 |
330.00 |
334.30 |
328.00 |
332.20 |
+4.60 |
387 |
7,182 |
-66 |
Hover/Click |
Oct21 |
201009 |
322.80 |
326.90 |
320.40 |
324.20 |
+3.20 |
224 |
5,930 |
+75 |
Hover/Click |
Dec21 |
201009 |
321.40 |
326.50 |
320.40 |
323.60 |
+2.50 |
2,100 |
14,778 |
-51 |
Hover/Click |
Total Volume and Open Interest |
167,672 |
447,259 |
-5,452 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Oct20 |
201009 |
34.24 |
34.24 |
34.15 |
34.15 |
+0.91 |
83 |
160 |
-78 |
Hover/Click |
Dec20 |
201009 |
32.95 |
34.41 |
32.86 |
34.01 |
+1.01 |
69,400 |
177,060 |
-9,031 |
Hover/Click |
Jan21 |
201009 |
32.97 |
34.31 |
32.81 |
34.02 |
+0.99 |
27,191 |
69,015 |
+4,691 |
Hover/Click |
Mar21 |
201009 |
32.78 |
34.22 |
32.77 |
33.94 |
+0.96 |
24,543 |
75,312 |
+404 |
Hover/Click |
May21 |
201009 |
32.77 |
34.16 |
32.76 |
33.84 |
+0.91 |
16,833 |
63,164 |
-1,348 |
Hover/Click |
Jul21 |
201009 |
32.82 |
34.18 |
32.81 |
33.86 |
+0.87 |
8,499 |
39,732 |
+1,877 |
Hover/Click |
Aug21 |
201009 |
32.83 |
34.01 |
32.83 |
33.74 |
+0.82 |
1,586 |
7,881 |
+714 |
Hover/Click |
Sep21 |
201009 |
32.58 |
33.67 |
32.57 |
33.54 |
+0.86 |
376 |
4,417 |
-12 |
Hover/Click |
Oct21 |
201009 |
32.23 |
33.28 |
32.23 |
33.16 |
+0.86 |
305 |
6,204 |
+34 |
Hover/Click |
Dec21 |
201009 |
32.05 |
33.24 |
32.03 |
33.10 |
+0.85 |
2,107 |
18,242 |
+238 |
Hover/Click |
Total Volume and Open Interest |
151,523 |
468,525 |
-2,473 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov20 |
201009 |
522.2 |
529.5 |
522.2 |
527.3 |
+4.5 |
14,536 |
80,590 |
-5,407 |
Hover/Click |
Jan21 |
201009 |
529.0 |
536.5 |
529.0 |
534.2 |
+4.8 |
11,273 |
60,513 |
+1,793 |
Hover/Click |
Mar21 |
201009 |
536.4 |
542.6 |
536.4 |
540.3 |
+4.7 |
7,356 |
29,570 |
+2,798 |
Hover/Click |
May21 |
201009 |
538.2 |
544.8 |
538.2 |
543.6 |
+5.4 |
558 |
15,636 |
+108 |
Hover/Click |
Jul21 |
201009 |
539.0 |
546.6 |
539.0 |
545.3 |
+6.3 |
267 |
7,349 |
-2 |
Hover/Click |
Total Volume and Open Interest |
34,336 |
211,040 |
-698 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec20 |
201009 |
387.00 |
398.25 |
386.50 |
395.00 |
+8.00 |
186,782 |
769,859 |
-13,894 |
Hover/Click |
Mar21 |
201009 |
394.75 |
405.00 |
394.25 |
402.25 |
+7.50 |
58,325 |
277,232 |
+3,700 |
Hover/Click |
May21 |
201009 |
399.75 |
408.75 |
399.50 |
406.50 |
+6.75 |
26,806 |
134,597 |
-512 |
Hover/Click |
Jul21 |
201009 |
403.25 |
411.25 |
402.75 |
409.50 |
+6.50 |
18,824 |
134,927 |
+2,395 |
Hover/Click |
Sep21 |
201009 |
389.75 |
396.00 |
389.75 |
395.50 |
+5.25 |
5,798 |
52,002 |
+974 |
Hover/Click |
Dec21 |
201009 |
391.25 |
397.25 |
391.25 |
396.75 |
+4.25 |
18,000 |
148,801 |
-1,145 |
Hover/Click |
Mar22 |
201009 |
399.25 |
404.25 |
399.25 |
404.00 |
+4.00 |
914 |
9,025 |
-4 |
Hover/Click |
May22 |
201009 |
404.00 |
406.50 |
402.50 |
406.50 |
+4.00 |
36 |
1,277 |
+4 |
Hover/Click |
Jul22 |
201009 |
404.00 |
408.00 |
404.00 |
407.75 |
+3.25 |
693 |
7,034 |
+419 |
Hover/Click |
Sep22 |
201009 |
395.25 |
397.25 |
393.50 |
395.75 |
+3.50 |
2 |
652 |
+2 |
Hover/Click |
Total Volume and Open Interest |
316,359 |
1,542,463 |
-7,953 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec20 |
201009 |
594.00 |
606.75 |
588.75 |
593.75 |
-1.50 |
102,217 |
215,942 |
+4,537 |
Hover/Click |
Mar21 |
201009 |
597.50 |
608.50 |
592.50 |
597.75 |
-1.00 |
32,081 |
74,947 |
+550 |
Hover/Click |
May21 |
201009 |
598.25 |
609.25 |
594.75 |
599.75 |
unch |
22,210 |
33,946 |
+601 |
Hover/Click |
Jul21 |
201009 |
591.50 |
601.25 |
588.25 |
594.25 |
+0.75 |
24,981 |
56,627 |
+2,286 |
Hover/Click |
Sep21 |
201009 |
593.50 |
604.25 |
592.25 |
598.00 |
+0.25 |
7,276 |
9,756 |
+954 |
Hover/Click |
Dec21 |
201009 |
604.25 |
611.25 |
599.50 |
605.25 |
-0.50 |
5,238 |
23,583 |
+671 |
Hover/Click |
Total Volume and Open Interest |
194,818 |
419,777 |
+9,894 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec20 |
201009 |
528.75 |
542.75 |
526.00 |
535.50 |
+6.75 |
41,873 |
120,748 |
-1,510 |
Hover/Click |
Mar21 |
201009 |
537.25 |
551.00 |
535.00 |
544.50 |
+7.00 |
19,150 |
62,697 |
+1,055 |
Hover/Click |
May21 |
201009 |
543.75 |
557.00 |
541.75 |
550.50 |
+6.75 |
9,706 |
20,773 |
+430 |
Hover/Click |
Jul21 |
201009 |
548.00 |
561.25 |
547.00 |
554.75 |
+6.00 |
8,045 |
21,954 |
+884 |
Hover/Click |
Sep21 |
201009 |
557.75 |
567.25 |
553.75 |
560.25 |
+5.00 |
2,689 |
5,484 |
+640 |
Hover/Click |
Dec21 |
201009 |
569.50 |
576.00 |
562.75 |
569.00 |
+4.50 |
1,511 |
4,099 |
+385 |
Hover/Click |
Mar22 |
201009 |
574.50 |
581.25 |
568.75 |
574.00 |
+3.75 |
106 |
273 |
+12 |
Hover/Click |
Total Volume and Open Interest |
83,252 |
236,324 |
+1,975 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec20 |
201009 |
542.50 |
552.75 |
541.50 |
543.75 |
+1.25 |
12,297 |
36,510 |
-225 |
Hover/Click |
Mar21 |
201009 |
555.75 |
565.75 |
555.25 |
557.50 |
+2.00 |
6,342 |
17,079 |
+610 |
Hover/Click |
May21 |
201009 |
564.50 |
574.50 |
564.50 |
566.75 |
+2.25 |
3,003 |
4,725 |
+675 |
Hover/Click |
Jul21 |
201009 |
573.25 |
582.50 |
573.25 |
575.75 |
+2.50 |
2,446 |
3,206 |
+917 |
Hover/Click |
Sep21 |
201009 |
579.00 |
587.00 |
579.00 |
582.75 |
+3.50 |
466 |
2,473 |
+176 |
Hover/Click |
Dec21 |
201009 |
587.00 |
595.00 |
587.00 |
592.75 |
+4.75 |
179 |
827 |
+102 |
Hover/Click |
Total Volume and Open Interest |
24,758 |
64,857 |
+2,269 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec20 |
201009 |
292.50 |
295.25 |
290.25 |
292.25 |
-0.50 |
437 |
4,708 |
+41 |
Hover/Click |
Mar21 |
201009 |
294.50 |
295.75 |
289.25 |
293.50 |
+0.75 |
32 |
606 |
+19 |
Hover/Click |
May21 |
201009 |
292.75 |
298.75 |
289.25 |
294.25 |
+2.50 |
15 |
90 |
+4 |
Hover/Click |
Jul21 |
201009 |
294.25 |
301.50 |
290.75 |
294.50 |
+3.00 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
484 |
5,415 |
+64 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov20 |
201009 |
12.65 |
12.71 |
11.85 |
12.47 |
-0.19 |
363 |
8,720 |
-90 |
Hover/Click |
Jan21 |
201009 |
12.85 |
12.85 |
12.05 |
12.65 |
-0.19 |
228 |
1,325 |
+199 |
Hover/Click |
Mar21 |
201009 |
12.69 |
12.76 |
12.50 |
12.76 |
-0.19 |
0 |
75 |
+0 |
Hover/Click |
May21 |
201009 |
12.80 |
12.80 |
12.80 |
12.80 |
-0.19 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
591 |
10,135 |
+109 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct20 |
201009 |
109.900 |
110.385 |
109.330 |
109.885 |
+0.185 |
2,770 |
12,358 |
-1,013 |
Hover/Click |
Dec20 |
201009 |
112.650 |
113.250 |
112.080 |
112.600 |
-0.035 |
23,733 |
121,218 |
-559 |
Hover/Click |
Feb21 |
201009 |
115.050 |
115.200 |
113.830 |
114.300 |
-0.700 |
14,913 |
68,121 |
-352 |
Hover/Click |
Apr21 |
201009 |
116.535 |
116.680 |
115.350 |
115.850 |
-0.580 |
9,470 |
51,590 |
-1,063 |
Hover/Click |
Jun21 |
201009 |
110.000 |
110.250 |
109.035 |
109.535 |
-0.600 |
6,131 |
29,617 |
+820 |
Hover/Click |
Aug21 |
201009 |
108.450 |
108.535 |
107.350 |
107.885 |
-0.565 |
1,094 |
5,073 |
-51 |
Hover/Click |
Total Volume and Open Interest |
58,305 |
290,487 |
-2,226 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Oct20 |
201009 |
138.000 |
138.600 |
137.300 |
138.250 |
+0.200 |
1,065 |
4,400 |
-190 |
Hover/Click |
Nov20 |
201009 |
136.685 |
136.685 |
134.600 |
135.535 |
-0.915 |
7,585 |
17,287 |
-1,241 |
Hover/Click |
Jan21 |
201009 |
134.825 |
135.000 |
132.850 |
134.000 |
-0.985 |
5,889 |
13,127 |
+580 |
Hover/Click |
Mar21 |
201009 |
134.600 |
134.600 |
132.575 |
133.550 |
-1.080 |
1,797 |
6,156 |
+210 |
Hover/Click |
Apr21 |
201009 |
136.150 |
136.150 |
134.050 |
135.050 |
-1.100 |
530 |
1,105 |
+42 |
Hover/Click |
May21 |
201009 |
136.735 |
136.880 |
134.785 |
135.735 |
-1.215 |
406 |
754 |
-62 |
Hover/Click |
Aug21 |
201009 |
142.000 |
142.330 |
140.650 |
141.350 |
-0.980 |
106 |
337 |
+68 |
Hover/Click |
Total Volume and Open Interest |
17,378 |
43,168 |
-593 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct20 |
201009 |
77.750 |
78.200 |
77.550 |
78.130 |
+0.780 |
5,501 |
13,451 |
-2,883 |
Hover/Click |
Dec20 |
201009 |
67.050 |
67.380 |
66.380 |
67.130 |
+0.280 |
18,987 |
94,366 |
-1,723 |
Hover/Click |
Feb21 |
201009 |
70.580 |
70.830 |
69.880 |
70.550 |
+0.150 |
13,240 |
43,362 |
-471 |
Hover/Click |
Apr21 |
201009 |
74.300 |
74.630 |
73.750 |
74.580 |
+0.250 |
9,128 |
38,776 |
+1,111 |
Hover/Click |
May21 |
201009 |
78.180 |
78.580 |
78.150 |
78.580 |
-0.050 |
234 |
1,402 |
+99 |
|
Jun21 |
201009 |
82.750 |
83.000 |
82.130 |
82.930 |
+0.080 |
2,610 |
20,773 |
+38 |
Hover/Click |
Jul21 |
201009 |
82.630 |
82.880 |
81.980 |
82.850 |
+0.170 |
870 |
7,122 |
+259 |
Hover/Click |
Aug21 |
201009 |
80.980 |
81.350 |
80.430 |
81.330 |
+0.350 |
213 |
4,309 |
+49 |
Hover/Click |
Total Volume and Open Interest |
50,891 |
225,500 |
-3,528 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Oct20 |
201009 |
20.68 |
20.94 |
20.62 |
20.91 |
+0.28 |
397 |
4,456 |
+1 |
Hover/Click |
Nov20 |
201009 |
19.36 |
19.75 |
19.32 |
19.73 |
+0.43 |
466 |
4,478 |
+94 |
Hover/Click |
Dec20 |
201009 |
17.81 |
17.95 |
17.69 |
17.93 |
+0.19 |
137 |
3,448 |
+45 |
Hover/Click |
Jan21 |
201009 |
16.97 |
17.06 |
16.88 |
17.04 |
+0.07 |
117 |
1,507 |
+47 |
Hover/Click |
Feb21 |
201009 |
16.56 |
16.64 |
16.54 |
16.61 |
+0.02 |
83 |
1,175 |
+48 |
Hover/Click |
Mar21 |
201009 |
16.46 |
16.62 |
16.46 |
16.62 |
+0.06 |
60 |
1,232 |
+28 |
Hover/Click |
Apr21 |
201009 |
16.53 |
16.53 |
16.49 |
16.49 |
-0.02 |
82 |
784 |
+71 |
Hover/Click |
May21 |
201009 |
16.56 |
16.58 |
16.50 |
16.56 |
+0.02 |
17 |
833 |
+9 |
Hover/Click |
Jun21 |
201009 |
16.64 |
16.67 |
16.64 |
16.65 |
-0.01 |
117 |
851 |
+112 |
Hover/Click |
Jul21 |
201009 |
16.87 |
16.87 |
16.84 |
16.87 |
-0.03 |
0 |
234 |
+0 |
Hover/Click |
Aug21 |
201009 |
16.88 |
16.90 |
16.88 |
16.90 |
+0.03 |
0 |
188 |
+0 |
Hover/Click |
Sep21 |
201009 |
16.97 |
17.00 |
16.97 |
17.00 |
unch |
0 |
165 |
+0 |
Hover/Click |
Oct21 |
201009 |
16.88 |
16.88 |
16.88 |
16.88 |
unch |
0 |
195 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,476 |
19,717 |
+455 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec20 |
201009 |
2472 |
2473 |
2409 |
2432 |
-41 |
14,505 |
86,328 |
-1,672 |
Hover/Click |
Mar21 |
201009 |
2459 |
2462 |
2401 |
2422 |
-37 |
7,917 |
65,683 |
+85 |
Hover/Click |
May21 |
201009 |
2452 |
2454 |
2395 |
2415 |
-37 |
4,369 |
28,361 |
-121 |
Hover/Click |
Jul21 |
201009 |
2449 |
2450 |
2392 |
2410 |
-38 |
1,260 |
16,528 |
+71 |
Hover/Click |
Sep21 |
201009 |
2442 |
2443 |
2387 |
2403 |
-37 |
347 |
9,383 |
+33 |
Hover/Click |
Dec21 |
201009 |
2432 |
2432 |
2379 |
2395 |
-34 |
298 |
9,531 |
-172 |
Hover/Click |
Mar22 |
201009 |
2396 |
2396 |
2396 |
2396 |
-33 |
0 |
475 |
+0 |
Hover/Click |
Total Volume and Open Interest |
28,946 |
217,067 |
-1,526 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec20 |
201009 |
110.25 |
112.45 |
110.25 |
111.55 |
+1.30 |
20,419 |
101,546 |
-1,009 |
Hover/Click |
Mar21 |
201009 |
112.65 |
114.70 |
112.55 |
113.80 |
+1.25 |
10,907 |
67,886 |
-845 |
Hover/Click |
May21 |
201009 |
114.45 |
116.10 |
114.15 |
115.20 |
+1.15 |
4,959 |
34,134 |
-1,062 |
Hover/Click |
Jul21 |
201009 |
115.65 |
117.55 |
115.65 |
116.60 |
+1.05 |
2,340 |
29,177 |
+638 |
Hover/Click |
Sep21 |
201009 |
117.05 |
118.80 |
117.05 |
117.80 |
+0.90 |
1,371 |
12,097 |
-125 |
Hover/Click |
Dec21 |
201009 |
119.10 |
120.35 |
118.85 |
119.35 |
+0.80 |
972 |
15,419 |
+266 |
Hover/Click |
Total Volume and Open Interest |
41,345 |
276,457 |
-2,107 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov20 |
201009 |
113.95 |
115.90 |
113.05 |
115.20 |
+2.15 |
726 |
6,118 |
-98 |
Hover/Click |
Jan21 |
201009 |
116.00 |
117.70 |
115.15 |
116.85 |
+1.80 |
260 |
3,475 |
+162 |
Hover/Click |
Mar21 |
201009 |
118.90 |
119.50 |
118.70 |
118.90 |
+1.15 |
41 |
996 |
+0 |
Hover/Click |
May21 |
201009 |
121.50 |
121.50 |
121.30 |
121.40 |
+0.90 |
24 |
148 |
+15 |
Hover/Click |
Jul21 |
201009 |
124.00 |
124.00 |
124.00 |
124.00 |
+0.90 |
2 |
60 |
+2 |
Hover/Click |
Sep21 |
201009 |
126.10 |
126.10 |
126.10 |
126.10 |
+0.90 |
0 |
20 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,053 |
10,822 |
+81 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar21 |
201009 |
14.15 |
14.31 |
14.03 |
14.23 |
+0.06 |
75,667 |
429,485 |
+10,690 |
Hover/Click |
May21 |
201009 |
13.72 |
13.80 |
13.62 |
13.73 |
-0.01 |
33,828 |
157,797 |
-2,190 |
Hover/Click |
Jul21 |
201009 |
13.36 |
13.39 |
13.24 |
13.33 |
-0.04 |
23,690 |
120,096 |
+2,048 |
Hover/Click |
Oct21 |
201009 |
13.23 |
13.25 |
13.08 |
13.19 |
-0.04 |
11,436 |
98,601 |
+142 |
Hover/Click |
Mar22 |
201009 |
13.40 |
13.44 |
13.25 |
13.39 |
-0.04 |
6,114 |
53,358 |
+1,146 |
Hover/Click |
May22 |
201009 |
12.90 |
12.94 |
12.74 |
12.88 |
-0.04 |
4,338 |
37,284 |
+879 |
Hover/Click |
Jul22 |
201009 |
12.54 |
12.55 |
12.37 |
12.51 |
-0.05 |
3,823 |
29,376 |
+419 |
Hover/Click |
Oct22 |
201009 |
12.34 |
12.34 |
12.23 |
12.32 |
-0.03 |
1,033 |
20,496 |
+111 |
Hover/Click |
Total Volume and Open Interest |
161,075 |
960,304 |
+13,865 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec20 |
201009 |
1712 |
1714 |
1676 |
1689 |
-23 |
7,006 |
48,603 |
-1,510 |
Hover/Click |
Mar21 |
201009 |
1699 |
1699 |
1665 |
1675 |
-24 |
5,842 |
62,230 |
-113 |
Hover/Click |
May21 |
201009 |
1687 |
1687 |
1652 |
1662 |
-25 |
2,057 |
37,814 |
-117 |
Hover/Click |
Jul21 |
201009 |
1678 |
1678 |
1645 |
1654 |
-24 |
1,024 |
15,640 |
+137 |
Hover/Click |
Sep21 |
201009 |
1668 |
1668 |
1642 |
1650 |
-22 |
539 |
18,321 |
+72 |
Hover/Click |
Dec21 |
201009 |
1650 |
1650 |
1640 |
1649 |
-18 |
270 |
19,511 |
+4 |
Hover/Click |
Mar22 |
201009 |
1650 |
1657 |
1649 |
1657 |
-15 |
1 |
1,316 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,739 |
204,030 |
-1,527 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec20 |
201009 |
385.10 |
386.80 |
382.50 |
384.90 |
-0.90 |
6,829 |
38,963 |
-295 |
Hover/Click |
Mar21 |
201009 |
388.50 |
389.00 |
385.00 |
387.60 |
-0.10 |
5,574 |
24,162 |
+32 |
Hover/Click |
May21 |
201009 |
387.50 |
388.70 |
385.00 |
387.40 |
-0.30 |
2,095 |
14,918 |
+68 |
Hover/Click |
Aug21 |
201009 |
381.10 |
382.50 |
379.90 |
381.60 |
-0.80 |
633 |
6,090 |
+299 |
Hover/Click |
Oct21 |
201009 |
375.90 |
376.90 |
374.70 |
376.30 |
-1.30 |
147 |
4,198 |
+59 |
Hover/Click |
Total Volume and Open Interest |
15,494 |
90,837 |
+365 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec20 |
201009 |
67.75 |
68.68 |
67.54 |
67.64 |
+0.15 |
18,892 |
126,387 |
+1,262 |
Hover/Click |
Mar21 |
201009 |
68.47 |
69.40 |
68.34 |
68.42 |
+0.16 |
6,905 |
59,678 |
+304 |
Hover/Click |
May21 |
201009 |
69.07 |
69.99 |
69.02 |
69.12 |
+0.22 |
1,912 |
13,416 |
-240 |
Hover/Click |
Jul21 |
201009 |
69.68 |
70.42 |
69.50 |
69.61 |
+0.29 |
1,156 |
10,082 |
-38 |
Hover/Click |
Oct21 |
201009 |
68.14 |
68.14 |
67.76 |
67.76 |
-0.06 |
0 |
4 |
+0 |
Hover/Click |
Dec21 |
201009 |
67.35 |
68.59 |
67.35 |
67.53 |
+0.36 |
685 |
17,228 |
+247 |
Hover/Click |
Total Volume and Open Interest |
29,664 |
228,458 |
+1,462 |
|
Lumber(CME) |
Weekly |
Monthly |
Nov20 |
201009 |
586.3 |
586.3 |
557.3 |
557.3 |
-29.0 |
172 |
2,069 |
-16 |
|
Jan21 |
201009 |
483.8 |
483.8 |
467.5 |
467.5 |
-29.0 |
89 |
957 |
+0 |
|
Mar21 |
201009 |
437.6 |
437.6 |
417.8 |
424.7 |
-21.0 |
37 |
374 |
+0 |
|
May21 |
201009 |
412.2 |
417.4 |
409.5 |
410.3 |
-24.3 |
7 |
152 |
+1 |
|
Jul21 |
201009 |
403.0 |
403.0 |
403.0 |
403.0 |
-17.5 |
2 |
4 |
+2 |
|
Sep21 |
201009 |
404.5 |
404.5 |
404.5 |
404.5 |
-17.5 |
|
|
|
|
Nov21 |
201009 |
404.5 |
404.5 |
404.5 |
404.5 |
-17.5 |
|
|
|
|
Total Volume and Open Interest |
307 |
3,556 |
-13 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Nov20 |
201009 |
41.31 |
41.47 |
40.38 |
40.60 |
-0.59 |
433,065 |
268,430 |
-38,545 |
Hover/Click |
Dec20 |
201009 |
41.60 |
41.74 |
40.68 |
40.91 |
-0.56 |
229,625 |
331,252 |
+9,518 |
Hover/Click |
Jan21 |
201009 |
41.88 |
42.06 |
41.04 |
41.27 |
-0.54 |
96,222 |
184,302 |
+8,408 |
Hover/Click |
Feb21 |
201009 |
42.24 |
42.35 |
41.37 |
41.60 |
-0.54 |
37,782 |
123,107 |
-2,910 |
Hover/Click |
Mar21 |
201009 |
42.52 |
42.63 |
41.67 |
41.90 |
-0.53 |
35,767 |
154,657 |
-385 |
Hover/Click |
Apr21 |
201009 |
42.80 |
42.87 |
41.93 |
42.16 |
-0.52 |
10,707 |
57,097 |
-547 |
Hover/Click |
May21 |
201009 |
42.90 |
43.02 |
42.15 |
42.38 |
-0.52 |
9,097 |
45,261 |
-801 |
Hover/Click |
Jun21 |
201009 |
43.18 |
43.26 |
42.33 |
42.57 |
-0.52 |
31,560 |
191,876 |
+344 |
Hover/Click |
Jul21 |
201009 |
43.09 |
43.33 |
42.49 |
42.71 |
-0.51 |
6,392 |
41,664 |
+1,069 |
Hover/Click |
Aug21 |
201009 |
43.18 |
43.34 |
42.74 |
42.81 |
-0.51 |
2,814 |
33,222 |
-207 |
Hover/Click |
Sep21 |
201009 |
43.24 |
43.48 |
42.81 |
42.90 |
-0.51 |
4,916 |
58,692 |
+240 |
Hover/Click |
Oct21 |
201009 |
43.44 |
43.44 |
42.91 |
42.97 |
-0.52 |
702 |
28,487 |
-152 |
Hover/Click |
Nov21 |
201009 |
43.50 |
43.50 |
43.03 |
43.03 |
-0.52 |
721 |
27,075 |
+101 |
Hover/Click |
Dec21 |
201009 |
43.66 |
43.75 |
42.85 |
43.09 |
-0.50 |
26,368 |
226,945 |
-10 |
Hover/Click |
Jan22 |
201009 |
43.11 |
43.22 |
43.11 |
43.11 |
-0.49 |
84 |
26,996 |
-2 |
Hover/Click |
Feb22 |
201009 |
43.13 |
43.22 |
43.13 |
43.13 |
-0.49 |
201 |
13,720 |
+4 |
Hover/Click |
Total Volume and Open Interest |
946,273 |
2,091,860 |
-19,902 |
|
e-miNY Crude Oil(NYM) |
Nov20 |
201009 |
41.325 |
41.475 |
40.375 |
40.600 |
-0.600 |
9,515 |
905 |
-8 |
|
Dec20 |
201009 |
41.625 |
41.750 |
40.700 |
40.900 |
-0.575 |
825 |
926 |
-40 |
|
Jan21 |
201009 |
41.800 |
41.975 |
41.075 |
41.275 |
-0.525 |
43 |
153 |
+1 |
|
Feb21 |
201009 |
41.900 |
42.250 |
41.475 |
41.600 |
-0.550 |
4 |
71 |
+1 |
|
Mar21 |
201009 |
42.275 |
42.525 |
41.750 |
41.900 |
-0.525 |
3 |
33 |
+0 |
|
Apr21 |
201009 |
42.500 |
42.500 |
42.150 |
42.150 |
-0.525 |
4 |
64 |
-2 |
|
May21 |
201009 |
42.375 |
42.375 |
42.375 |
42.375 |
-0.525 |
0 |
39 |
+0 |
|
Jun21 |
201009 |
42.875 |
43.175 |
42.350 |
42.575 |
-0.525 |
0 |
149 |
+0 |
|
Jul21 |
201009 |
42.700 |
42.700 |
42.700 |
42.700 |
-0.525 |
0 |
11 |
+0 |
|
Aug21 |
201009 |
42.800 |
42.800 |
42.800 |
42.800 |
-0.525 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
10,395 |
2,530 |
-47 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Nov20 |
201009 |
118.95 |
120.59 |
118.15 |
119.33 |
+0.10 |
76,212 |
103,257 |
-7,384 |
Hover/Click |
Dec20 |
201009 |
119.85 |
121.44 |
119.20 |
120.19 |
-0.13 |
55,315 |
74,491 |
+6,090 |
Hover/Click |
Jan21 |
201009 |
121.66 |
122.69 |
120.53 |
121.44 |
-0.22 |
25,816 |
45,090 |
+471 |
Hover/Click |
Feb21 |
201009 |
123.00 |
123.94 |
121.84 |
122.69 |
-0.29 |
13,056 |
34,719 |
+15 |
Hover/Click |
Mar21 |
201009 |
123.52 |
124.94 |
122.98 |
123.72 |
-0.33 |
14,089 |
28,490 |
+1,412 |
Hover/Click |
Apr21 |
201009 |
124.31 |
125.40 |
124.00 |
124.36 |
-0.36 |
3,885 |
20,872 |
+534 |
Hover/Click |
May21 |
201009 |
125.34 |
125.90 |
125.06 |
125.31 |
-0.37 |
1,982 |
10,763 |
-118 |
Hover/Click |
Jun21 |
201009 |
125.97 |
127.65 |
125.69 |
126.36 |
-0.41 |
4,702 |
27,967 |
+176 |
Hover/Click |
Jul21 |
201009 |
127.69 |
128.80 |
127.38 |
127.73 |
-0.44 |
1,118 |
7,904 |
-87 |
Hover/Click |
Aug21 |
201009 |
128.99 |
128.99 |
128.99 |
128.99 |
-0.46 |
594 |
6,155 |
-61 |
Hover/Click |
Sep21 |
201009 |
130.00 |
130.40 |
130.00 |
130.24 |
-0.47 |
907 |
7,285 |
-250 |
Hover/Click |
Oct21 |
201009 |
131.62 |
131.62 |
131.38 |
131.38 |
-0.47 |
338 |
4,831 |
-47 |
Hover/Click |
Nov21 |
201009 |
132.60 |
132.60 |
132.36 |
132.36 |
-0.49 |
292 |
3,845 |
+29 |
Hover/Click |
Dec21 |
201009 |
132.97 |
134.40 |
132.57 |
133.17 |
-0.49 |
2,220 |
30,579 |
+321 |
Hover/Click |
Total Volume and Open Interest |
200,993 |
433,407 |
+1,173 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Nov20 |
201009 |
123.38 |
123.53 |
119.77 |
120.32 |
-2.84 |
77,400 |
101,427 |
-9,996 |
Hover/Click |
Dec20 |
201009 |
120.35 |
120.41 |
117.35 |
117.97 |
-2.10 |
72,337 |
77,126 |
+8,138 |
Hover/Click |
Jan21 |
201009 |
119.23 |
119.32 |
116.53 |
117.18 |
-1.91 |
30,972 |
35,527 |
+1,916 |
Hover/Click |
Feb21 |
201009 |
120.10 |
120.14 |
117.44 |
118.11 |
-1.81 |
11,024 |
17,040 |
+921 |
Hover/Click |
Mar21 |
201009 |
122.00 |
122.00 |
119.43 |
120.14 |
-1.73 |
6,216 |
27,852 |
+597 |
Hover/Click |
Apr21 |
201009 |
132.91 |
133.51 |
131.44 |
132.06 |
-1.69 |
5,469 |
19,562 |
-529 |
Hover/Click |
May21 |
201009 |
134.84 |
134.90 |
132.98 |
133.45 |
-1.62 |
3,585 |
12,187 |
-599 |
Hover/Click |
Jun21 |
201009 |
134.74 |
135.36 |
133.02 |
133.65 |
-1.61 |
5,059 |
28,107 |
-1,113 |
Hover/Click |
Jul21 |
201009 |
133.99 |
134.64 |
132.61 |
133.27 |
-1.63 |
1,365 |
6,373 |
+82 |
Hover/Click |
Aug21 |
201009 |
133.22 |
133.38 |
132.50 |
132.50 |
-1.61 |
931 |
3,439 |
+139 |
Hover/Click |
Total Volume and Open Interest |
218,811 |
356,786 |
-74 |
|
e-miNY RBOB Gasoline(NYM) |
Nov20 |
201009 |
120.30 |
120.32 |
120.30 |
120.32 |
-2.84 |
0 |
2 |
+0 |
|
Dec20 |
201009 |
117.97 |
117.97 |
117.97 |
117.97 |
-2.10 |
0 |
1 |
+0 |
|
Jan21 |
201009 |
117.18 |
117.18 |
117.18 |
117.18 |
-1.91 |
|
|
|
|
Feb21 |
201009 |
118.11 |
118.11 |
118.11 |
118.11 |
-1.81 |
|
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Nov20 |
201009 |
2.632 |
2.821 |
2.618 |
2.741 |
+0.114 |
211,070 |
249,429 |
-31,118 |
Hover/Click |
Dec20 |
201009 |
3.131 |
3.263 |
3.131 |
3.204 |
+0.055 |
103,189 |
152,188 |
+1,394 |
Hover/Click |
Jan21 |
201009 |
3.281 |
3.398 |
3.281 |
3.347 |
+0.048 |
99,361 |
140,833 |
+2,540 |
Hover/Click |
Feb21 |
201009 |
3.244 |
3.347 |
3.237 |
3.305 |
+0.047 |
24,742 |
71,535 |
+1,651 |
Hover/Click |
Mar21 |
201009 |
3.129 |
3.216 |
3.128 |
3.192 |
+0.046 |
40,185 |
129,535 |
+5,093 |
Hover/Click |
Apr21 |
201009 |
2.821 |
2.865 |
2.821 |
2.858 |
+0.028 |
24,380 |
82,488 |
-1,081 |
Hover/Click |
May21 |
201009 |
2.775 |
2.809 |
2.770 |
2.804 |
+0.027 |
10,157 |
46,649 |
-330 |
Hover/Click |
Jun21 |
201009 |
2.803 |
2.836 |
2.800 |
2.833 |
+0.029 |
5,146 |
32,718 |
-339 |
Hover/Click |
Jul21 |
201009 |
2.839 |
2.871 |
2.836 |
2.871 |
+0.031 |
7,562 |
21,786 |
+262 |
Hover/Click |
Aug21 |
201009 |
2.845 |
2.879 |
2.843 |
2.879 |
+0.032 |
4,867 |
25,345 |
-559 |
Hover/Click |
Sep21 |
201009 |
2.830 |
2.866 |
2.828 |
2.865 |
+0.032 |
3,563 |
34,107 |
-72 |
Hover/Click |
Oct21 |
201009 |
2.867 |
2.895 |
2.854 |
2.893 |
+0.032 |
12,962 |
79,358 |
-292 |
Hover/Click |
Nov21 |
201009 |
2.916 |
2.948 |
2.905 |
2.946 |
+0.029 |
2,737 |
30,098 |
-164 |
Hover/Click |
Dec21 |
201009 |
3.052 |
3.077 |
3.041 |
3.077 |
+0.025 |
1,759 |
25,724 |
-17 |
Hover/Click |
Jan22 |
201009 |
3.155 |
3.174 |
3.148 |
3.174 |
+0.023 |
1,970 |
27,241 |
+559 |
Hover/Click |
Feb22 |
201009 |
3.098 |
3.120 |
3.096 |
3.118 |
+0.020 |
657 |
15,864 |
+119 |
Hover/Click |
Total Volume and Open Interest |
557,279 |
1,253,499 |
-21,518 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Dec20 |
201009 |
43.36 |
43.57 |
42.61 |
42.85 |
-0.49 |
241,200 |
461,647 |
-25,719 |
Hover/Click |
Jan21 |
201009 |
43.78 |
43.99 |
43.07 |
43.32 |
-0.45 |
129,709 |
330,412 |
+18,055 |
Hover/Click |
Feb21 |
201009 |
44.11 |
44.32 |
43.45 |
43.68 |
-0.42 |
59,069 |
183,862 |
+12,277 |
Hover/Click |
Mar21 |
201009 |
44.45 |
44.62 |
43.76 |
44.01 |
-0.40 |
44,006 |
140,807 |
-3,653 |
Hover/Click |
Apr21 |
201009 |
44.69 |
44.90 |
44.05 |
44.30 |
-0.40 |
13,736 |
74,528 |
-1,676 |
Hover/Click |
May21 |
201009 |
44.95 |
45.14 |
44.32 |
44.56 |
-0.41 |
11,771 |
77,741 |
+505 |
Hover/Click |
Jun21 |
201009 |
45.17 |
45.39 |
44.56 |
44.80 |
-0.43 |
25,830 |
197,117 |
+1,495 |
Hover/Click |
Jul21 |
201009 |
45.29 |
45.56 |
44.75 |
45.00 |
-0.43 |
6,331 |
63,663 |
+1,016 |
Hover/Click |
Aug21 |
201009 |
45.57 |
45.72 |
44.94 |
45.19 |
-0.44 |
2,745 |
41,819 |
+783 |
Hover/Click |
Sep21 |
201009 |
45.75 |
45.75 |
45.20 |
45.36 |
-0.44 |
5,400 |
50,904 |
-150 |
Hover/Click |
Oct21 |
201009 |
45.49 |
45.49 |
45.49 |
45.49 |
-0.45 |
1,945 |
31,216 |
+91 |
Hover/Click |
Nov21 |
201009 |
46.44 |
46.44 |
45.59 |
45.62 |
-0.44 |
1,242 |
30,175 |
+140 |
Hover/Click |
Dec21 |
201009 |
46.08 |
46.29 |
45.49 |
45.73 |
-0.43 |
25,995 |
222,086 |
+211 |
Hover/Click |
Jan22 |
201009 |
45.83 |
45.83 |
45.83 |
45.83 |
-0.44 |
1,226 |
27,049 |
+447 |
Hover/Click |
Total Volume and Open Interest |
591,064 |
2,377,647 |
+7,879 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Oct20 |
201009 |
347.00 |
351.25 |
345.25 |
347.00 |
+3.50 |
36,191 |
45,307 |
-8,113 |
Hover/Click |
Nov20 |
201009 |
350.75 |
353.00 |
346.75 |
349.25 |
+2.75 |
88,314 |
169,276 |
+3,475 |
Hover/Click |
Dec20 |
201009 |
353.25 |
355.50 |
349.75 |
352.25 |
+2.75 |
68,437 |
149,723 |
-115 |
Hover/Click |
Jan21 |
201009 |
357.00 |
359.75 |
353.75 |
356.50 |
+2.75 |
22,706 |
81,838 |
+3,856 |
Hover/Click |
Feb21 |
201009 |
360.25 |
363.75 |
358.00 |
360.75 |
+2.75 |
9,055 |
58,513 |
+550 |
Hover/Click |
Mar21 |
201009 |
364.25 |
367.00 |
361.50 |
364.25 |
+2.50 |
8,426 |
45,086 |
-1,198 |
Hover/Click |
Apr21 |
201009 |
367.00 |
370.50 |
365.00 |
367.50 |
+2.50 |
5,647 |
29,187 |
+1,959 |
Hover/Click |
May21 |
201009 |
369.75 |
373.50 |
368.25 |
370.75 |
+2.25 |
2,749 |
25,934 |
+413 |
Hover/Click |
Jun21 |
201009 |
373.00 |
376.25 |
370.75 |
373.50 |
+2.25 |
10,131 |
47,934 |
-1,072 |
Hover/Click |
Jul21 |
201009 |
376.00 |
380.00 |
375.50 |
377.25 |
+2.25 |
1,244 |
19,141 |
-158 |
Hover/Click |
Total Volume and Open Interest |
267,606 |
950,600 |
+1,150 |
|
Ethanol(CBOT) |
Nov20 |
201009 |
1.400 |
1.400 |
1.400 |
1.400 |
+0.005 |
9 |
76 |
+8 |
|
Dec20 |
201009 |
1.379 |
1.379 |
1.379 |
1.379 |
+0.005 |
0 |
6 |
+0 |
|
Jan21 |
201009 |
1.364 |
1.364 |
1.364 |
1.364 |
+0.005 |
|
|
|
|
Feb21 |
201009 |
1.364 |
1.364 |
1.364 |
1.364 |
+0.005 |
|
|
|
|
Mar21 |
201009 |
1.364 |
1.364 |
1.364 |
1.364 |
+0.005 |
|
|
|
|
Apr21 |
201009 |
1.379 |
1.379 |
1.379 |
1.379 |
+0.005 |
|
|
|
|
May21 |
201009 |
1.379 |
1.379 |
1.379 |
1.379 |
+0.005 |
|
|
|
|
Jun21 |
201009 |
1.379 |
1.379 |
1.379 |
1.379 |
+0.005 |
|
|
|
|
Total Volume and Open Interest |
9 |
82 |
+8 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Nov20 |
201009 |
41.20 |
41.41 |
40.40 |
40.60 |
-0.59 |
33,826 |
33,941 |
+310 |
Hover/Click |
Dec20 |
201009 |
41.51 |
41.68 |
40.70 |
40.91 |
-0.56 |
45,722 |
96,407 |
+3,237 |
Hover/Click |
Jan21 |
201009 |
41.80 |
42.02 |
41.05 |
41.27 |
-0.54 |
30,336 |
32,287 |
+3,975 |
Hover/Click |
Feb21 |
201009 |
41.96 |
42.27 |
41.45 |
41.60 |
-0.54 |
13,478 |
14,893 |
+123 |
Hover/Click |
Mar21 |
201009 |
42.29 |
42.55 |
41.76 |
41.90 |
-0.53 |
5,981 |
19,333 |
+423 |
Hover/Click |
Apr21 |
201009 |
42.54 |
42.79 |
42.01 |
42.16 |
-0.52 |
1,891 |
6,565 |
+101 |
Hover/Click |
May21 |
201009 |
42.79 |
42.79 |
42.27 |
42.38 |
-0.52 |
555 |
6,027 |
+131 |
Hover/Click |
Jun21 |
201009 |
42.94 |
43.17 |
42.39 |
42.57 |
-0.52 |
3,054 |
38,658 |
+36 |
Hover/Click |
Jul21 |
201009 |
43.11 |
43.11 |
42.71 |
42.71 |
-0.51 |
374 |
5,779 |
-246 |
Hover/Click |
Aug21 |
201009 |
42.81 |
42.81 |
42.81 |
42.81 |
-0.51 |
384 |
6,224 |
+1 |
Hover/Click |
Sep21 |
201009 |
42.90 |
42.90 |
42.90 |
42.90 |
-0.51 |
433 |
6,594 |
+93 |
Hover/Click |
Oct21 |
201009 |
42.97 |
42.97 |
42.97 |
42.97 |
-0.52 |
141 |
6,750 |
-45 |
Hover/Click |
Nov21 |
201009 |
43.03 |
43.03 |
43.03 |
43.03 |
-0.52 |
52 |
6,085 |
-45 |
Hover/Click |
Dec21 |
201009 |
43.45 |
43.69 |
42.91 |
43.09 |
-0.50 |
3,246 |
81,124 |
-232 |
Hover/Click |
Jan22 |
201009 |
43.11 |
43.11 |
43.11 |
43.11 |
-0.49 |
41 |
3,780 |
+11 |
Hover/Click |
Feb22 |
201009 |
43.13 |
43.13 |
43.13 |
43.13 |
-0.49 |
160 |
2,422 |
+106 |
Hover/Click |
Total Volume and Open Interest |
142,045 |
463,333 |
+8,611 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec20 |
201009 |
93.575 |
93.620 |
93.000 |
93.065 |
-0.582 |
20,276 |
29,294 |
-1,526 |
Hover/Click |
Mar21 |
201009 |
93.400 |
93.405 |
92.975 |
93.040 |
-0.582 |
76 |
598 |
+6 |
Hover/Click |
Jun21 |
201009 |
93.020 |
93.020 |
93.020 |
93.020 |
-0.583 |
0 |
36 |
+0 |
Hover/Click |
Total Volume and Open Interest |
20,352 |
29,928 |
-1,520 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec20 |
201009 |
71.68 |
72.45 |
71.68 |
72.34 |
+0.68 |
71,444 |
130,380 |
-505 |
Hover/Click |
Mar21 |
201009 |
71.77 |
72.46 |
71.72 |
72.36 |
+0.68 |
8 |
211 |
+1 |
Hover/Click |
Jun21 |
201009 |
72.37 |
72.37 |
71.85 |
72.37 |
+0.68 |
1 |
101 |
+1 |
Hover/Click |
Total Volume and Open Interest |
71,947 |
131,628 |
-491 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec20 |
201009 |
129.40 |
130.54 |
129.24 |
130.41 |
+1.06 |
105,461 |
150,687 |
-2,347 |
Hover/Click |
Mar21 |
201009 |
129.63 |
130.59 |
129.33 |
130.48 |
+1.06 |
282 |
1,771 |
+34 |
Hover/Click |
Jun21 |
201009 |
129.65 |
130.56 |
129.51 |
130.54 |
+1.07 |
0 |
213 |
+0 |
Hover/Click |
Total Volume and Open Interest |
106,404 |
154,080 |
-2,387 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec20 |
201009 |
75.79 |
76.29 |
75.79 |
76.16 |
+0.41 |
54,329 |
110,987 |
-721 |
Hover/Click |
Mar21 |
201009 |
75.83 |
76.31 |
75.82 |
76.19 |
+0.41 |
97 |
1,249 |
+60 |
Hover/Click |
Jun21 |
201009 |
76.14 |
76.28 |
75.87 |
76.19 |
+0.41 |
3 |
381 |
+2 |
Hover/Click |
Sep21 |
201009 |
76.19 |
76.27 |
75.92 |
76.19 |
+0.41 |
0 |
127 |
+0 |
Hover/Click |
Total Volume and Open Interest |
54,513 |
113,090 |
-728 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec20 |
201009 |
94.40 |
94.78 |
94.37 |
94.74 |
+0.35 |
75,199 |
160,729 |
-928 |
Hover/Click |
Mar21 |
201009 |
94.66 |
94.90 |
94.50 |
94.87 |
+0.35 |
397 |
500 |
-3 |
Hover/Click |
Jun21 |
201009 |
94.99 |
94.99 |
94.68 |
94.99 |
+0.35 |
0 |
105 |
+0 |
Hover/Click |
Total Volume and Open Interest |
75,728 |
162,077 |
-947 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec20 |
201009 |
109.23 |
110.17 |
109.20 |
110.09 |
+0.87 |
13,212 |
45,125 |
+280 |
Hover/Click |
Mar21 |
201009 |
110.40 |
110.47 |
109.52 |
110.40 |
+0.88 |
5 |
138 |
+0 |
Hover/Click |
Jun21 |
201009 |
110.70 |
110.70 |
110.02 |
110.70 |
+0.88 |
0 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
13,217 |
45,318 |
+280 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec20 |
201009 |
117.76 |
118.48 |
117.74 |
118.41 |
+0.68 |
133,058 |
642,108 |
+857 |
Hover/Click |
Mar21 |
201009 |
118.05 |
118.72 |
117.99 |
118.66 |
+0.68 |
556 |
2,918 |
+300 |
Hover/Click |
Jun21 |
201009 |
118.73 |
118.90 |
118.28 |
118.90 |
+0.68 |
4 |
979 |
+2 |
Hover/Click |
Total Volume and Open Interest |
134,609 |
653,297 |
+1,162 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Oct20 |
201009 |
471.75 |
472.63 |
467.50 |
471.75 |
+5.50 |
0 |
163 |
+0 |
|
Nov20 |
201009 |
470.38 |
471.00 |
466.00 |
470.38 |
+5.50 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
45,147 |
118,746 |
-1,928 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Nov20 |
201009 |
178.95 |
181.25 |
178.90 |
180.65 |
+2.25 |
5,914 |
38,946 |
-156 |
|
Dec20 |
201009 |
179.05 |
181.10 |
178.85 |
180.45 |
+2.20 |
277 |
981 |
+83 |
Hover/Click |
Jan21 |
201009 |
180.30 |
180.70 |
178.95 |
180.30 |
+2.20 |
|
|
|
|
Feb21 |
201009 |
180.10 |
180.10 |
180.10 |
180.10 |
+2.15 |
|
|
|
|
Total Volume and Open Interest |
6,191 |
39,927 |
-73 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec20 |
201009 |
173~240 |
174~120 |
173~110 |
174~010 |
-0~050 |
361,518 |
1,193,984 |
+2,915 |
Hover/Click |
Mar21 |
201009 |
175~230 |
175~230 |
174~230 |
175~120 |
-0~040 |
24 |
7,023 |
+21 |
Hover/Click |
Jun21 |
201009 |
175~120 |
175~120 |
175~120 |
175~120 |
-0~040 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
361,542 |
1,201,007 |
+2,936 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201009 |
138~255 |
138~315 |
138~215 |
138~265 |
-0~030 |
1,348,929 |
3,267,379 |
+19,210 |
Hover/Click |
Mar21 |
201009 |
138~155 |
138~205 |
138~110 |
138~155 |
-0~030 |
1,477 |
1,664 |
+382 |
Hover/Click |
Jun21 |
201009 |
138~155 |
138~155 |
138~155 |
138~155 |
-0~030 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,350,406 |
3,269,043 |
+19,592 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201009 |
125~224 |
125~250 |
125~210 |
125~226 |
-0~016 |
631,259 |
3,159,750 |
+3,881 |
Hover/Click |
Mar21 |
201009 |
126~024 |
126~026 |
126~022 |
126~024 |
-0~016 |
0 |
123 |
+0 |
Hover/Click |
Jun21 |
201009 |
126~024 |
126~024 |
126~024 |
126~024 |
-0~016 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
631,259 |
3,159,873 |
+3,881 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201009 |
110~133 |
110~135 |
110~127 |
110~131 |
-0~004 |
256,489 |
2,003,483 |
+15,080 |
Hover/Click |
Mar21 |
201009 |
110~131 |
110~131 |
110~131 |
110~131 |
-0~004 |
|
|
|
Hover/Click |
Jun21 |
201009 |
110~131 |
110~131 |
110~131 |
110~131 |
-0~004 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
256,489 |
2,003,483 |
+15,080 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec20 |
201009 |
99.760 |
99.765 |
99.755 |
99.760 |
unch |
44,833 |
1,003,038 |
+4,179 |
|
Mar21 |
201009 |
99.790 |
99.795 |
99.785 |
99.790 |
unch |
94,170 |
1,031,345 |
+3,354 |
|
Jun21 |
201009 |
99.795 |
99.800 |
99.785 |
99.795 |
unch |
136,482 |
855,025 |
-5,030 |
|
Sep21 |
201009 |
99.790 |
99.795 |
99.785 |
99.790 |
-0.005 |
111,990 |
749,904 |
-7,793 |
|
Dec21 |
201009 |
99.765 |
99.770 |
99.755 |
99.765 |
-0.005 |
135,821 |
764,383 |
-4,624 |
|
Mar22 |
201009 |
99.735 |
99.740 |
99.725 |
99.735 |
-0.005 |
109,355 |
656,205 |
+1,491 |
|
Jun22 |
201009 |
99.720 |
99.725 |
99.710 |
99.720 |
-0.005 |
111,311 |
653,321 |
+3,331 |
|
Sep22 |
201009 |
99.705 |
99.710 |
99.690 |
99.700 |
-0.010 |
92,508 |
405,871 |
+4,937 |
|
Dec22 |
201009 |
99.670 |
99.685 |
99.660 |
99.670 |
-0.010 |
109,297 |
389,633 |
-6,138 |
|
Mar23 |
201009 |
99.650 |
99.660 |
99.640 |
99.650 |
-0.005 |
82,880 |
464,693 |
-7,370 |
|
Jun23 |
201009 |
99.610 |
99.625 |
99.600 |
99.610 |
-0.010 |
94,381 |
314,339 |
+14,180 |
|
Sep23 |
201009 |
99.565 |
99.585 |
99.560 |
99.570 |
-0.010 |
60,682 |
260,513 |
-11,524 |
|
Dec23 |
201009 |
99.510 |
99.535 |
99.505 |
99.515 |
-0.010 |
72,986 |
276,220 |
+10,068 |
|
Mar24 |
201009 |
99.465 |
99.485 |
99.455 |
99.465 |
-0.015 |
51,434 |
203,824 |
+11,388 |
|
Jun24 |
201009 |
99.410 |
99.430 |
99.400 |
99.410 |
-0.015 |
53,486 |
204,616 |
+9,041 |
|
Sep24 |
201009 |
99.355 |
99.380 |
99.340 |
99.355 |
-0.015 |
35,607 |
156,534 |
+5,392 |
|
Dec24 |
201009 |
99.290 |
99.315 |
99.280 |
99.295 |
-0.010 |
36,790 |
161,515 |
+8,548 |
|
Mar25 |
201009 |
99.240 |
99.265 |
99.225 |
99.245 |
-0.010 |
20,860 |
103,216 |
+2,575 |
|
Total Volume and Open Interest |
1,527,876 |
9,215,529 |
+48,808 |
|
Ultra T-Bond(CBOT) |
Dec20 |
201009 |
216~10 |
217~14 |
215~13 |
216~30 |
-0~08 |
154,463 |
983,942 |
+4,235 |
|
Mar21 |
201009 |
215~06 |
215~17 |
213~26 |
215~06 |
-0~08 |
0 |
1 |
+0 |
|
Jun21 |
201009 |
215~06 |
215~06 |
215~06 |
215~06 |
-0~08 |
|
|
|
|
Total Volume and Open Interest |
154,463 |
983,943 |
+4,235 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec20 |
201009 |
158~120 |
158~235 |
158~050 |
158~155 |
-0~050 |
247,096 |
895,638 |
-3,264 |
|
Mar21 |
201009 |
158~005 |
158~005 |
157~285 |
158~005 |
-0~050 |
|
|
|
|
Jun21 |
201009 |
158~005 |
158~005 |
158~005 |
158~005 |
-0~050 |
|
|
|
|
Total Volume and Open Interest |
247,096 |
895,638 |
-3,264 |
|
30 Day Federal Funds(CBOT) |
Oct20 |
201009 |
99.915 |
99.915 |
99.910 |
99.912 |
unch |
9,147 |
219,414 |
-593 |
|
Nov20 |
201009 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
3,255 |
149,465 |
+390 |
|
Dec20 |
201009 |
99.920 |
99.925 |
99.915 |
99.920 |
unch |
1,681 |
128,284 |
-138 |
|
Jan21 |
201009 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
547 |
177,593 |
+67 |
|
Feb21 |
201009 |
99.935 |
99.935 |
99.930 |
99.930 |
unch |
2,694 |
100,002 |
+549 |
|
Mar21 |
201009 |
99.935 |
99.940 |
99.935 |
99.935 |
unch |
779 |
68,154 |
-2 |
|
Total Volume and Open Interest |
68,780 |
1,334,747 |
+3,127 |
|
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 |
201009 |
222.62 |
224.12 |
222.20 |
223.08 |
+0.54 |
68,812 |
229,013 |
+3,922 |
|
Mar21 |
201009 |
221.50 |
221.50 |
221.50 |
221.50 |
+0.54 |
0 |
1 |
+0 |
|
Jun21 |
201009 |
220.28 |
220.28 |
220.28 |
220.28 |
+0.54 |
|
|
|
|
Total Volume and Open Interest |
68,812 |
229,014 |
+3,922 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec20 |
201009 |
174.52 |
174.86 |
174.49 |
174.68 |
+0.20 |
716,961 |
1,329,940 |
+15,940 |
Hover/Click |
Mar21 |
201009 |
176.97 |
177.14 |
176.97 |
177.00 |
+0.24 |
15 |
639 |
-42 |
Hover/Click |
Jun21 |
201009 |
174.28 |
174.28 |
174.28 |
174.28 |
+0.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
716,976 |
1,330,579 |
+15,898 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec20 |
201009 |
135.25 |
135.38 |
135.24 |
135.33 |
+0.11 |
310,170 |
948,382 |
+12,861 |
Hover/Click |
Mar21 |
201009 |
135.22 |
135.22 |
135.22 |
135.22 |
+0.11 |
|
|
|
Hover/Click |
Jun21 |
201009 |
135.88 |
135.88 |
135.88 |
135.88 |
+0.11 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
310,170 |
948,382 |
+12,861 |
|
Euro-Schatz(EUREX) |
Dec20 |
201009 |
112.30 |
112.32 |
112.29 |
112.32 |
+0.03 |
313,822 |
1,554,513 |
+35,391 |
|
Mar21 |
201009 |
112.32 |
112.32 |
112.32 |
112.32 |
+0.03 |
0 |
1 |
+0 |
|
Jun21 |
201009 |
113.11 |
113.11 |
113.11 |
113.11 |
+0.03 |
|
|
|
|
Total Volume and Open Interest |
313,822 |
1,554,514 |
+35,391 |
|
3-Mth Euribor(EUREX) |
Dec20 |
201009 |
100.520 |
100.520 |
100.520 |
100.520 |
+0.005 |
0 |
566 |
+0 |
|
Mar21 |
201009 |
100.530 |
100.530 |
100.530 |
100.530 |
+0.005 |
0 |
798 |
+0 |
|
Jun21 |
201009 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
282 |
+0 |
|
Total Volume and Open Interest |
0 |
3,506 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec20 |
201009 |
135~15 |
135~23 |
135~09 |
135~16 |
+0~07 |
283,074 |
541,173 |
+3,586 |
Hover/Click |
Mar21 |
201009 |
134~18 |
134~18 |
134~18 |
134~18 |
+0~07 |
0 |
662 |
+0 |
Hover/Click |
Total Volume and Open Interest |
283,074 |
541,835 |
+3,586 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec20 |
201009 |
99.93 |
99.94 |
99.93 |
99.94 |
+0.01 |
65,489 |
599,243 |
-8,576 |
|
Mar21 |
201009 |
99.97 |
99.97 |
99.96 |
99.97 |
+0.01 |
41,242 |
644,026 |
+4,681 |
|
Jun21 |
201009 |
100.00 |
100.01 |
100.00 |
100.01 |
+0.01 |
38,560 |
749,666 |
-1,024 |
|
Sep21 |
201009 |
100.03 |
100.04 |
100.02 |
100.03 |
+0.01 |
49,749 |
578,555 |
-3,474 |
|
Dec21 |
201009 |
100.02 |
100.03 |
100.01 |
100.03 |
+0.01 |
66,823 |
407,273 |
-12,474 |
|
Mar22 |
201009 |
99.99 |
100.00 |
99.98 |
99.99 |
+0.00 |
67,275 |
500,539 |
+11,149 |
|
Total Volume and Open Interest |
595,698 |
4,628,963 |
-21,271 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec20 |
201009 |
100.515 |
100.520 |
100.515 |
100.520 |
unch |
51,532 |
540,804 |
+4,382 |
|
Mar21 |
201009 |
100.530 |
100.530 |
100.525 |
100.530 |
unch |
56,843 |
306,368 |
+2,974 |
|
Jun21 |
201009 |
100.545 |
100.545 |
100.540 |
100.545 |
+0.005 |
44,002 |
388,839 |
+4,897 |
|
Total Volume and Open Interest |
705,787 |
3,425,636 |
+9,569 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec20 |
201009 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
12,301 |
145,016 |
-3,203 |
|
Mar21 |
201009 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
10,660 |
138,256 |
+715 |
|
Jun21 |
201009 |
99.94 |
99.94 |
99.92 |
99.93 |
-0.01 |
5,321 |
145,985 |
-320 |
|
Sep21 |
201009 |
99.93 |
99.93 |
99.91 |
99.92 |
-0.01 |
9,915 |
102,972 |
-1,147 |
|
Dec21 |
201009 |
99.91 |
99.91 |
99.89 |
99.90 |
-0.01 |
7,740 |
81,750 |
-492 |
|
Mar22 |
201009 |
99.89 |
99.89 |
99.88 |
99.89 |
unch |
3,962 |
86,543 |
-713 |
|
Jun22 |
201009 |
99.88 |
99.88 |
99.87 |
99.88 |
-0.01 |
2,958 |
36,303 |
-715 |
|
Sep22 |
201009 |
99.86 |
99.86 |
99.86 |
99.86 |
-0.01 |
4,088 |
34,094 |
-1,236 |
|
Dec22 |
201009 |
99.83 |
99.84 |
99.83 |
99.83 |
-0.01 |
119 |
1,150 |
+100 |
|
Mar23 |
201009 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.01 |
0 |
229 |
+0 |
|
Total Volume and Open Interest |
57,064 |
773,288 |
-7,011 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec20 |
201009 |
99.13 |
99.16 |
99.12 |
99.15 |
+0.02 |
226,087 |
1,556,777 |
+17,867 |
|
Mar21 |
201009 |
99.11 |
99.11 |
99.11 |
99.11 |
+0.01 |
0 |
1,650 |
+0 |
|
Total Volume and Open Interest |
226,087 |
1,558,427 |
+17,867 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec20 |
201009 |
99.82 |
99.82 |
99.81 |
99.82 |
unch |
261,001 |
1,181,114 |
+42,023 |
|
Mar21 |
201009 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
|
|
|
|
Total Volume and Open Interest |
261,001 |
1,181,114 |
+42,023 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct20 |
201009 |
1909.3 |
1929.1 |
1905.1 |
1919.5 |
+30.9 |
50 |
10,362 |
-2,272 |
Hover/Click |
Dec20 |
201009 |
1898.4 |
1936.8 |
1898.0 |
1926.2 |
+31.1 |
188,588 |
444,189 |
-4,389 |
Hover/Click |
Feb21 |
201009 |
1906.0 |
1944.0 |
1906.0 |
1933.6 |
+30.9 |
6,460 |
45,041 |
+540 |
Hover/Click |
Apr21 |
201009 |
1913.2 |
1949.5 |
1913.2 |
1939.5 |
+31.1 |
4,295 |
21,598 |
-398 |
Hover/Click |
Jun21 |
201009 |
1917.4 |
1954.6 |
1917.4 |
1944.8 |
+31.1 |
2,613 |
12,469 |
+1,477 |
Hover/Click |
Aug21 |
201009 |
1930.5 |
1956.2 |
1929.5 |
1947.8 |
+31.0 |
189 |
5,141 |
+32 |
Hover/Click |
Oct21 |
201009 |
1924.4 |
1960.3 |
1924.4 |
1950.3 |
+30.8 |
82 |
2,704 |
+54 |
Hover/Click |
Dec21 |
201009 |
1926.7 |
1963.1 |
1926.7 |
1952.9 |
+30.8 |
378 |
7,716 |
+238 |
Hover/Click |
Feb22 |
201009 |
1956.0 |
1956.0 |
1956.0 |
1956.0 |
+30.5 |
12 |
28 |
+0 |
Hover/Click |
Apr22 |
201009 |
1957.9 |
1957.9 |
1957.9 |
1957.9 |
+30.5 |
0 |
10 |
+0 |
Hover/Click |
Jun22 |
201009 |
1963.5 |
1963.5 |
1963.5 |
1963.5 |
+30.5 |
0 |
98 |
+0 |
Hover/Click |
Aug22 |
201009 |
1965.0 |
1965.0 |
1965.0 |
1965.0 |
+30.5 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
203,102 |
550,795 |
-4,760 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec20 |
201009 |
2397.0 |
2533.0 |
2396.5 |
2510.8 |
+123.2 |
59,068 |
131,805 |
+360 |
Hover/Click |
Mar21 |
201009 |
2413.0 |
2546.0 |
2412.0 |
2526.1 |
+124.1 |
3,462 |
17,754 |
+250 |
Hover/Click |
May21 |
201009 |
2438.0 |
2557.0 |
2432.5 |
2539.8 |
+126.7 |
1,939 |
3,212 |
+346 |
Hover/Click |
Jul21 |
201009 |
2471.5 |
2562.0 |
2442.5 |
2548.5 |
+126.7 |
354 |
1,637 |
-47 |
Hover/Click |
Sep21 |
201009 |
2496.5 |
2570.0 |
2496.5 |
2557.1 |
+127.2 |
65 |
513 |
-9 |
Hover/Click |
Dec21 |
201009 |
2493.0 |
2578.5 |
2493.0 |
2567.7 |
+126.2 |
91 |
620 |
+23 |
Hover/Click |
Mar22 |
201009 |
2575.2 |
2575.2 |
2575.2 |
2575.2 |
+126.2 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
65,067 |
156,398 |
+914 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct20 |
201009 |
870.0 |
892.5 |
870.0 |
887.9 |
+29.7 |
176 |
577 |
+54 |
Hover/Click |
Jan21 |
201009 |
870.0 |
901.9 |
868.3 |
894.3 |
+30.3 |
9,614 |
49,894 |
-468 |
Hover/Click |
Apr21 |
201009 |
889.0 |
906.7 |
883.2 |
901.1 |
+30.1 |
224 |
1,226 |
+191 |
Hover/Click |
Jul21 |
201009 |
906.7 |
906.7 |
906.7 |
906.7 |
+30.1 |
0 |
43 |
+0 |
Hover/Click |
Total Volume and Open Interest |
10,063 |
51,787 |
-208 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec20 |
201009 |
2394.00 |
2493.40 |
2392.00 |
2463.20 |
+60.20 |
717 |
9,380 |
+133 |
Hover/Click |
Mar21 |
201009 |
2427.50 |
2483.00 |
2427.50 |
2468.80 |
+60.80 |
5 |
223 |
+4 |
Hover/Click |
Jun21 |
201009 |
2465.00 |
2465.00 |
2465.00 |
2465.00 |
+60.90 |
0 |
15 |
+0 |
Hover/Click |
Total Volume and Open Interest |
722 |
9,618 |
+137 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec20 |
201009 |
304.20 |
309.80 |
303.90 |
308.25 |
+4.05 |
88,202 |
136,942 |
+4,491 |
Hover/Click |
Mar21 |
201009 |
304.45 |
309.30 |
304.10 |
308.15 |
+3.75 |
18,526 |
51,595 |
+1,208 |
Hover/Click |
May21 |
201009 |
307.10 |
309.15 |
305.25 |
308.00 |
+3.60 |
5,187 |
20,200 |
-1,771 |
Hover/Click |
Jul21 |
201009 |
307.15 |
309.05 |
305.40 |
308.25 |
+3.55 |
1,537 |
10,976 |
+657 |
Hover/Click |
Sep21 |
201009 |
306.65 |
308.50 |
306.65 |
308.50 |
+3.50 |
157 |
2,397 |
+33 |
Hover/Click |
Total Volume and Open Interest |
115,391 |
233,122 |
+4,405 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec20 |
201009 |
28378 |
28570 |
28324 |
28518 |
+208 |
193,674 |
87,917 |
+3,205 |
Hover/Click |
Mar21 |
201009 |
28330 |
28474 |
28244 |
28430 |
+208 |
579 |
1,244 |
+196 |
Hover/Click |
Jun21 |
201009 |
28373 |
28373 |
28247 |
28373 |
+216 |
0 |
2 |
+0 |
Hover/Click |
Sep21 |
201009 |
28278 |
28278 |
28278 |
28278 |
+216 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
194,253 |
89,163 |
+3,401 |
|
S & P 500(CME) |
Weekly |
Monthly |
Dec20 |
201009 |
3450.25 |
3479.25 |
3446.00 |
3473.25 |
+35.75 |
832 |
12,409 |
+536 |
|
Mar21 |
201009 |
3464.25 |
3464.25 |
3464.25 |
3464.25 |
+35.50 |
|
|
|
|
Jun21 |
201009 |
3451.75 |
3451.75 |
3451.75 |
3451.75 |
+36.50 |
|
|
|
|
Sep21 |
201009 |
3440.00 |
3440.00 |
3440.00 |
3440.00 |
+36.00 |
|
|
|
|
Total Volume and Open Interest |
832 |
12,483 |
+536 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec20 |
201009 |
3447.25 |
3480.00 |
3445.25 |
3473.25 |
+35.75 |
1,400,616 |
2,460,030 |
-720 |
Hover/Click |
Mar21 |
201009 |
3439.50 |
3470.50 |
3437.25 |
3464.25 |
+35.50 |
3,717 |
18,144 |
+2,764 |
Hover/Click |
Jun21 |
201009 |
3433.00 |
3457.25 |
3428.00 |
3451.75 |
+36.50 |
3 |
43 |
+1 |
Hover/Click |
Sep21 |
201009 |
3440.00 |
3440.00 |
3440.00 |
3440.00 |
+36.00 |
2 |
19 |
+2 |
Hover/Click |
Total Volume and Open Interest |
1,404,338 |
2,478,237 |
+2,047 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec20 |
201009 |
11562.00 |
11739.00 |
11552.50 |
11724.75 |
+185.75 |
443,046 |
275,594 |
-115 |
Hover/Click |
Mar21 |
201009 |
11562.25 |
11728.00 |
11546.00 |
11715.75 |
+185.50 |
349 |
1,312 |
+21 |
Hover/Click |
Jun21 |
201009 |
11713.00 |
11713.00 |
11557.00 |
11713.00 |
+187.50 |
2 |
501 |
-1 |
Hover/Click |
Total Volume and Open Interest |
443,397 |
277,407 |
-95 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec20 |
201009 |
1993.90 |
2006.70 |
1985.20 |
1992.60 |
+5.80 |
12,035 |
56,907 |
-479 |
Hover/Click |
Mar21 |
201009 |
1991.10 |
1994.60 |
1987.60 |
1991.10 |
+5.80 |
|
|
|
Hover/Click |
Jun21 |
201009 |
1992.50 |
1992.50 |
1992.50 |
1992.50 |
+5.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,035 |
56,907 |
-479 |
|
Volatility Index(CBOE) |
Oct20 |
201009 |
28.05 |
28.05 |
26.61 |
26.88 |
-1.25 |
32,541 |
88,534 |
-4,282 |
|
Nov20 |
201009 |
30.30 |
30.36 |
29.00 |
29.03 |
-1.40 |
24,418 |
102,738 |
+4,470 |
|
Dec20 |
201009 |
29.15 |
29.35 |
27.98 |
28.03 |
-1.25 |
8,184 |
33,767 |
+656 |
|
Jan21 |
201009 |
28.90 |
29.00 |
27.72 |
27.95 |
-0.98 |
3,357 |
17,914 |
+124 |
|
Total Volume and Open Interest |
72,159 |
269,048 |
+1,299 |
|
S & P 600(CME) |
Dec20 |
201009 |
926.70 |
926.70 |
926.70 |
926.70 |
+3.90 |
|
|
|
|
Mar21 |
201009 |
927.30 |
927.30 |
927.30 |
927.30 |
+3.90 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec20 |
201009 |
1632.50 |
1644.60 |
1625.70 |
1637.70 |
+11.00 |
193,664 |
523,218 |
+9,082 |
Hover/Click |
Mar21 |
201009 |
1634.00 |
1640.40 |
1623.60 |
1634.80 |
+11.00 |
53 |
125 |
+3 |
Hover/Click |
Jun21 |
201009 |
1632.50 |
1632.50 |
1632.50 |
1632.50 |
+14.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
193,717 |
523,343 |
+9,085 |
|
Nikkei 225(CME) |
Dec20 |
201009 |
23705 |
23765 |
23580 |
23600 |
-60 |
2,857 |
15,066 |
+211 |
|
Mar21 |
201009 |
23560 |
23715 |
23560 |
23560 |
-60 |
0 |
21 |
+0 |
|
Total Volume and Open Interest |
2,857 |
15,087 |
+211 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec20 |
201009 |
23670 |
23720 |
23535 |
23580 |
-65 |
64,896 |
106,432 |
-2,183 |
|
Mar21 |
201009 |
23620 |
23620 |
23545 |
23545 |
-65 |
1 |
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 |
201009 |
23660 |
23730 |
23530 |
23570 |
-60 |
407,339 |
356,483 |
+15,672 |
|
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 |
201009 |
23660 |
23720 |
23530 |
23570 |
-60 |
30,856 |
297,129 |
-1,945 |
|
Mar21 |
201009 |
23600 |
23660 |
23478 |
23510 |
-70 |
201 |
9,136 |
+47 |
|
Jun21 |
201009 |
23350 |
23350 |
23350 |
23350 |
-50 |
1 |
15,869 |
+1 |
|
Total Volume and Open Interest |
31,058 |
387,396 |
-1,897 |
|
Nikkei 225(CME) Yen |
Dec20 |
201009 |
23655 |
23720 |
23530 |
23560 |
-55 |
20,824 |
41,764 |
+709 |
|
Mar21 |
201009 |
23495 |
23640 |
23485 |
23495 |
-55 |
0 |
10 |
-1 |
|
Jun21 |
201009 |
23315 |
23315 |
23315 |
23315 |
-55 |
|
|
|
|
Total Volume and Open Interest |
20,824 |
41,778 |
+708 |
|
Nikkei 225(CME) e-Mini Yen |
Dec20 |
201009 |
23560 |
23560 |
23560 |
23560 |
-60 |
|
|
|
|
Mar21 |
201009 |
23500 |
23500 |
23500 |
23500 |
-50 |
|
|
|
|
Jun21 |
201009 |
23320 |
23320 |
23320 |
23320 |
-50 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Oct20 |
201009 |
4927.5 |
4960.0 |
4916.5 |
4945.0 |
+35.0 |
49,935 |
240,777 |
+1,373 |
|
Nov20 |
201009 |
4918.5 |
4954.5 |
4917.5 |
4941.0 |
+34.5 |
50 |
152 |
+44 |
|
Dec20 |
201009 |
4907.0 |
4944.5 |
4907.0 |
4933.5 |
+35.5 |
37 |
65,739 |
+3 |
|
Mar21 |
201009 |
4919.5 |
4919.5 |
4919.5 |
4919.5 |
+35.0 |
|
|
|
|
Jun21 |
201009 |
4830.0 |
4830.0 |
4830.0 |
4830.0 |
+32.5 |
|
|
|
|
Sep21 |
201009 |
4818.0 |
4818.0 |
4818.0 |
4818.0 |
+35.0 |
|
|
|
|
Total Volume and Open Interest |
50,022 |
321,174 |
+1,420 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Oct20 |
201009 |
24106 |
24372 |
24016 |
24039 |
-61 |
109,679 |
119,107 |
-170 |
|
Nov20 |
201009 |
24119 |
24326 |
24000 |
24025 |
-64 |
504 |
584 |
+243 |
|
Dec20 |
201009 |
24130 |
24328 |
24017 |
24019 |
-65 |
679 |
14,007 |
+58 |
|
Total Volume and Open Interest |
110,924 |
136,996 |
+152 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec20 |
201009 |
13087.5 |
13094.0 |
12993.0 |
13023.0 |
-18.0 |
62,331 |
72,221 |
-1,331 |
|
Mar21 |
201009 |
13075.0 |
13075.0 |
12992.5 |
13013.0 |
-18.0 |
41 |
1,059 |
+2 |
|
Jun21 |
201009 |
13020.5 |
13020.5 |
13020.5 |
13020.5 |
-18.0 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
62,372 |
73,282 |
-1,329 |
|
Mini-DAX(EUREX) |
Dec20 |
201009 |
13079.0 |
13109.0 |
12992.0 |
13023.0 |
-18.0 |
42,483 |
14,911 |
-392 |
|
Mar21 |
201009 |
13047.0 |
13047.0 |
12993.0 |
13013.0 |
-18.0 |
54 |
133 |
-18 |
|
Jun21 |
201009 |
13020.5 |
13020.5 |
13020.5 |
13020.5 |
-18.0 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
42,537 |
15,048 |
-410 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec20 |
201009 |
3264 |
3275 |
3245 |
3263 |
+11 |
626,539 |
3,345,663 |
-51,541 |
|
Mar21 |
201009 |
3238 |
3260 |
3234 |
3249 |
+11 |
8,089 |
41,924 |
+6,075 |
|
Jun21 |
201009 |
3198 |
3198 |
3198 |
3198 |
+11 |
0 |
45,190 |
-1 |
|
Total Volume and Open Interest |
634,628 |
3,454,803 |
-45,467 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec20 |
201009 |
10265 |
10311 |
10237 |
10294 |
+40 |
22,953 |
139,435 |
+527 |
|
Mar21 |
201009 |
10150 |
10182 |
10150 |
10182 |
+40 |
16 |
212 |
+10 |
|
Jun21 |
201009 |
10033 |
10033 |
10033 |
10033 |
+39 |
0 |
35 |
+0 |
|
Total Volume and Open Interest |
22,969 |
139,682 |
+537 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec20 |
201009 |
5985.00 |
6012.50 |
5961.50 |
5989.50 |
+30.00 |
74,613 |
761,575 |
-4,322 |
|
Mar21 |
201009 |
5927.00 |
5951.50 |
5927.00 |
5951.50 |
+30.50 |
27 |
223 |
+0 |
|
Jun21 |
201009 |
5906.50 |
5906.50 |
5906.50 |
5906.50 |
+30.00 |
1 |
69 |
+1 |
|
Total Volume and Open Interest |
74,641 |
761,867 |
-4,321 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec20 |
201009 |
6093.0 |
6118.0 |
6052.0 |
6096.0 |
+11.0 |
56,986 |
307,580 |
+1,257 |
|
Mar21 |
201009 |
6032.0 |
6033.0 |
6019.0 |
6033.0 |
+11.0 |
0 |
1,747 |
+0 |
|
Jun21 |
201009 |
6011.0 |
6011.0 |
6011.0 |
6011.0 |
+11.0 |
0 |
288 |
+0 |
|
Total Volume and Open Interest |
57,167 |
310,619 |
+1,192 |
|
FTSE MIB(ISE) |
Dec20 |
201009 |
19540.00 |
19625.00 |
19415.00 |
19535.00 |
+12.00 |
12,180 |
65,096 |
-40 |
|
Mar21 |
201009 |
19430.00 |
19520.00 |
19385.00 |
19438.00 |
+15.00 |
8 |
195 |
+7 |
|
Jun21 |
201009 |
19350.00 |
19350.00 |
19063.00 |
19063.00 |
+40.00 |
|
|
|
|
Total Volume and Open Interest |
12,188 |
65,291 |
-33 |
|
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 |
201009 |
360.00 |
361.50 |
358.20 |
358.80 |
+2.10 |
173 |
5,527 |
-115 |
|
Nov20 |
201009 |
362.80 |
364.45 |
361.70 |
362.30 |
+2.15 |
172 |
204 |
+133 |
|
Dec20 |
201009 |
366.25 |
366.25 |
366.25 |
366.25 |
+10.05 |
|
|
|
|
Total Volume and Open Interest |
345 |
5,731 |
+18 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|