|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue October 13, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov20 |
201013 |
1034.00 |
1046.00 |
1032.50 |
1044.00 |
+10.25 |
264,053 |
317,436 |
-27,186 |
Hover/Click |
Jan21 |
201013 |
1036.75 |
1048.75 |
1035.50 |
1047.00 |
+10.25 |
142,107 |
246,694 |
+26,984 |
Hover/Click |
Mar21 |
201013 |
1026.00 |
1039.00 |
1024.50 |
1037.25 |
+11.50 |
57,172 |
190,508 |
+4,653 |
Hover/Click |
May21 |
201013 |
1024.00 |
1036.50 |
1022.75 |
1034.50 |
+10.50 |
26,160 |
98,817 |
+1,578 |
Hover/Click |
Jul21 |
201013 |
1027.75 |
1039.75 |
1026.75 |
1038.50 |
+10.25 |
24,745 |
71,313 |
+2,172 |
Hover/Click |
Aug21 |
201013 |
1022.25 |
1031.50 |
1020.00 |
1030.25 |
+10.25 |
1,150 |
4,808 |
+176 |
Hover/Click |
Sep21 |
201013 |
998.25 |
1001.50 |
991.75 |
1000.75 |
+9.00 |
925 |
3,210 |
+176 |
Hover/Click |
Nov21 |
201013 |
968.00 |
977.50 |
967.25 |
975.75 |
+7.75 |
12,964 |
57,481 |
+572 |
Hover/Click |
Jan22 |
201013 |
971.00 |
974.50 |
965.50 |
973.25 |
+7.75 |
376 |
8,657 |
+90 |
Hover/Click |
Mar22 |
201013 |
953.00 |
955.00 |
947.25 |
954.00 |
+6.25 |
793 |
22,080 |
+258 |
Hover/Click |
May22 |
201013 |
949.50 |
950.50 |
944.00 |
949.75 |
+5.50 |
315 |
3,476 |
+36 |
Hover/Click |
Jul22 |
201013 |
951.50 |
953.50 |
947.75 |
953.25 |
+5.50 |
74 |
1,244 |
-6 |
Hover/Click |
Aug22 |
201013 |
947.75 |
947.75 |
947.75 |
947.75 |
+4.50 |
4 |
33 |
+0 |
Hover/Click |
Sep22 |
201013 |
927.25 |
927.25 |
927.25 |
927.25 |
+4.50 |
2 |
36 |
+1 |
Hover/Click |
Total Volume and Open Interest |
531,017 |
1,028,001 |
+9,547 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Oct20 |
201013 |
359.10 |
363.70 |
358.50 |
358.50 |
+1.80 |
166 |
402 |
-104 |
Hover/Click |
Dec20 |
201013 |
353.50 |
357.70 |
352.30 |
356.00 |
+1.70 |
90,400 |
169,388 |
-5,056 |
Hover/Click |
Jan21 |
201013 |
351.50 |
356.00 |
350.50 |
354.50 |
+1.70 |
45,967 |
68,773 |
+3,747 |
Hover/Click |
Mar21 |
201013 |
343.90 |
350.00 |
343.90 |
348.60 |
+3.20 |
24,578 |
78,477 |
+356 |
Hover/Click |
May21 |
201013 |
339.10 |
345.00 |
339.10 |
343.40 |
+3.10 |
14,392 |
53,244 |
+91 |
Hover/Click |
Jul21 |
201013 |
340.50 |
344.60 |
338.90 |
343.20 |
+3.20 |
7,262 |
31,059 |
+130 |
Hover/Click |
Aug21 |
201013 |
336.10 |
340.10 |
334.90 |
339.20 |
+3.50 |
1,228 |
5,887 |
-108 |
Hover/Click |
Sep21 |
201013 |
331.30 |
333.30 |
328.60 |
332.50 |
+3.10 |
496 |
7,222 |
+117 |
Hover/Click |
Oct21 |
201013 |
323.60 |
324.90 |
320.90 |
324.30 |
+2.70 |
371 |
6,031 |
+86 |
Hover/Click |
Dec21 |
201013 |
320.60 |
324.70 |
319.60 |
324.00 |
+2.30 |
2,845 |
15,534 |
+352 |
Hover/Click |
Total Volume and Open Interest |
187,939 |
442,710 |
-430 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Oct20 |
201013 |
33.28 |
34.32 |
33.25 |
33.72 |
+0.58 |
18 |
107 |
-18 |
Hover/Click |
Dec20 |
201013 |
33.44 |
33.73 |
33.05 |
33.62 |
+0.46 |
93,023 |
168,529 |
-2,495 |
Hover/Click |
Jan21 |
201013 |
33.37 |
33.75 |
33.09 |
33.66 |
+0.45 |
31,869 |
76,554 |
+3,599 |
Hover/Click |
Mar21 |
201013 |
33.55 |
33.69 |
33.05 |
33.62 |
+0.44 |
21,643 |
76,991 |
+1,412 |
Hover/Click |
May21 |
201013 |
33.28 |
33.65 |
33.01 |
33.55 |
+0.43 |
15,635 |
60,987 |
-1,196 |
Hover/Click |
Jul21 |
201013 |
33.12 |
33.68 |
33.09 |
33.58 |
+0.41 |
5,914 |
41,323 |
+883 |
Hover/Click |
Aug21 |
201013 |
33.22 |
33.55 |
33.00 |
33.45 |
+0.41 |
1,233 |
8,578 |
+229 |
Hover/Click |
Sep21 |
201013 |
33.20 |
33.32 |
32.80 |
33.20 |
+0.38 |
1,169 |
4,815 |
+288 |
Hover/Click |
Oct21 |
201013 |
32.82 |
32.91 |
32.44 |
32.88 |
+0.41 |
674 |
6,389 |
+140 |
Hover/Click |
Dec21 |
201013 |
32.48 |
32.92 |
32.48 |
32.87 |
+0.39 |
2,383 |
18,545 |
+307 |
Hover/Click |
Total Volume and Open Interest |
173,761 |
470,276 |
+3,206 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov20 |
201013 |
524.1 |
526.4 |
519.7 |
525.3 |
-2.0 |
8,161 |
80,008 |
-582 |
Hover/Click |
Jan21 |
201013 |
531.0 |
533.5 |
526.2 |
532.2 |
-2.0 |
6,676 |
62,896 |
+2,383 |
Hover/Click |
Mar21 |
201013 |
537.3 |
539.0 |
532.4 |
538.2 |
-2.1 |
1,527 |
29,827 |
+257 |
Hover/Click |
May21 |
201013 |
538.9 |
542.0 |
536.6 |
541.3 |
-2.3 |
454 |
15,683 |
+47 |
Hover/Click |
Jul21 |
201013 |
540.7 |
543.8 |
537.5 |
542.5 |
-2.8 |
157 |
7,431 |
+82 |
Hover/Click |
Total Volume and Open Interest |
17,125 |
213,285 |
+2,245 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec20 |
201013 |
389.00 |
392.75 |
388.00 |
391.25 |
+2.25 |
280,954 |
756,900 |
+4,142 |
Hover/Click |
Mar21 |
201013 |
396.50 |
400.25 |
395.50 |
399.25 |
+2.50 |
100,175 |
290,014 |
+2,336 |
Hover/Click |
May21 |
201013 |
400.75 |
404.25 |
400.00 |
403.00 |
+2.25 |
35,832 |
139,121 |
+2,000 |
Hover/Click |
Jul21 |
201013 |
403.50 |
407.00 |
403.00 |
405.50 |
+1.75 |
38,105 |
132,137 |
+2,197 |
Hover/Click |
Sep21 |
201013 |
390.50 |
393.50 |
390.25 |
393.00 |
+2.50 |
11,392 |
51,327 |
-1,046 |
Hover/Click |
Dec21 |
201013 |
393.25 |
395.50 |
392.50 |
395.00 |
+2.25 |
27,825 |
143,958 |
-2,691 |
Hover/Click |
Mar22 |
201013 |
403.00 |
403.00 |
400.25 |
402.25 |
+2.25 |
1,102 |
8,933 |
-110 |
Hover/Click |
May22 |
201013 |
404.25 |
405.25 |
404.00 |
405.25 |
+2.25 |
45 |
1,269 |
-18 |
Hover/Click |
Jul22 |
201013 |
405.50 |
407.00 |
405.00 |
406.75 |
+2.00 |
768 |
7,316 |
+140 |
Hover/Click |
Sep22 |
201013 |
393.25 |
394.25 |
393.00 |
393.50 |
+0.75 |
68 |
618 |
-32 |
Hover/Click |
Total Volume and Open Interest |
496,635 |
1,538,606 |
+6,913 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec20 |
201013 |
596.25 |
604.25 |
590.75 |
594.00 |
-0.25 |
88,056 |
211,363 |
-247 |
Hover/Click |
Mar21 |
201013 |
598.75 |
606.50 |
594.25 |
597.25 |
-0.50 |
20,190 |
72,271 |
+305 |
Hover/Click |
May21 |
201013 |
601.75 |
607.75 |
595.75 |
599.25 |
-0.50 |
11,265 |
32,688 |
-368 |
Hover/Click |
Jul21 |
201013 |
594.75 |
600.75 |
589.25 |
592.75 |
-2.00 |
11,679 |
58,003 |
+794 |
Hover/Click |
Sep21 |
201013 |
598.00 |
603.75 |
593.00 |
596.25 |
-2.25 |
2,925 |
10,949 |
+301 |
Hover/Click |
Dec21 |
201013 |
606.50 |
611.00 |
600.75 |
603.75 |
-2.75 |
3,612 |
23,539 |
+65 |
Hover/Click |
Total Volume and Open Interest |
138,557 |
414,374 |
+1,135 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec20 |
201013 |
535.25 |
540.50 |
527.25 |
531.25 |
+0.75 |
28,461 |
114,603 |
-2,702 |
Hover/Click |
Mar21 |
201013 |
543.00 |
549.50 |
536.75 |
540.25 |
+0.75 |
10,514 |
63,901 |
+234 |
Hover/Click |
May21 |
201013 |
548.00 |
555.75 |
543.25 |
547.00 |
+1.00 |
5,197 |
21,545 |
+36 |
Hover/Click |
Jul21 |
201013 |
553.50 |
560.25 |
548.25 |
552.50 |
+1.50 |
4,774 |
22,373 |
+287 |
Hover/Click |
Sep21 |
201013 |
559.75 |
566.00 |
554.50 |
559.50 |
+2.00 |
1,007 |
5,765 |
+100 |
Hover/Click |
Dec21 |
201013 |
567.50 |
575.00 |
564.25 |
569.25 |
+2.25 |
774 |
4,610 |
+138 |
Hover/Click |
Mar22 |
201013 |
571.50 |
580.25 |
570.00 |
575.50 |
+2.75 |
66 |
306 |
+23 |
Hover/Click |
Total Volume and Open Interest |
50,863 |
233,429 |
-1,853 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec20 |
201013 |
542.75 |
548.50 |
542.00 |
544.25 |
+1.50 |
7,924 |
35,433 |
-75 |
Hover/Click |
Mar21 |
201013 |
555.75 |
561.50 |
555.25 |
557.25 |
+1.50 |
3,090 |
17,673 |
+454 |
Hover/Click |
May21 |
201013 |
566.75 |
569.50 |
565.00 |
566.00 |
+1.25 |
814 |
5,254 |
+297 |
Hover/Click |
Jul21 |
201013 |
577.00 |
577.75 |
573.25 |
574.75 |
+0.75 |
594 |
3,539 |
+164 |
Hover/Click |
Sep21 |
201013 |
581.75 |
583.25 |
579.50 |
580.75 |
+0.25 |
348 |
2,564 |
-7 |
Hover/Click |
Dec21 |
201013 |
592.25 |
592.25 |
588.75 |
590.00 |
-0.50 |
207 |
912 |
+61 |
Hover/Click |
Total Volume and Open Interest |
12,978 |
65,414 |
+895 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec20 |
201013 |
285.00 |
287.50 |
282.75 |
284.25 |
+0.75 |
287 |
4,782 |
+42 |
Hover/Click |
Mar21 |
201013 |
288.50 |
289.50 |
287.50 |
288.00 |
+0.75 |
57 |
606 |
-1 |
Hover/Click |
May21 |
201013 |
291.25 |
292.00 |
290.75 |
291.50 |
+1.00 |
56 |
102 |
+13 |
Hover/Click |
Jul21 |
201013 |
296.25 |
296.25 |
296.25 |
296.25 |
+1.00 |
54 |
22 |
+14 |
Hover/Click |
Total Volume and Open Interest |
454 |
5,514 |
+68 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov20 |
201013 |
12.29 |
12.35 |
12.23 |
12.23 |
-0.07 |
1,074 |
8,206 |
-389 |
Hover/Click |
Jan21 |
201013 |
12.46 |
12.53 |
12.43 |
12.44 |
-0.05 |
296 |
1,674 |
+144 |
Hover/Click |
Mar21 |
201013 |
12.57 |
12.57 |
12.57 |
12.57 |
-0.04 |
72 |
68 |
-20 |
Hover/Click |
May21 |
201013 |
12.60 |
12.60 |
12.60 |
12.60 |
-0.04 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,446 |
9,971 |
-261 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct20 |
201013 |
108.800 |
108.950 |
107.700 |
108.830 |
+0.480 |
2,977 |
9,979 |
-1,205 |
Hover/Click |
Dec20 |
201013 |
111.285 |
111.580 |
109.650 |
111.230 |
+0.400 |
26,710 |
118,165 |
-559 |
Hover/Click |
Feb21 |
201013 |
113.430 |
113.885 |
112.250 |
113.650 |
+0.570 |
15,811 |
66,866 |
+141 |
Hover/Click |
Apr21 |
201013 |
115.300 |
115.535 |
114.200 |
115.350 |
+0.620 |
9,027 |
50,726 |
-148 |
Hover/Click |
Jun21 |
201013 |
108.785 |
109.350 |
107.900 |
109.135 |
+0.685 |
5,825 |
30,725 |
+756 |
Hover/Click |
Aug21 |
201013 |
107.180 |
108.000 |
106.430 |
107.800 |
+0.900 |
925 |
5,130 |
+32 |
Hover/Click |
Total Volume and Open Interest |
61,484 |
284,106 |
-972 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Oct20 |
201013 |
137.285 |
138.250 |
136.300 |
138.130 |
+0.830 |
1,233 |
3,529 |
-386 |
Hover/Click |
Nov20 |
201013 |
135.500 |
136.935 |
134.750 |
136.830 |
+1.280 |
6,566 |
15,026 |
-1,434 |
Hover/Click |
Jan21 |
201013 |
133.550 |
134.500 |
132.235 |
134.235 |
+0.585 |
5,226 |
15,203 |
+1,353 |
Hover/Click |
Mar21 |
201013 |
132.600 |
133.550 |
131.200 |
133.250 |
+0.620 |
1,712 |
6,309 |
+133 |
Hover/Click |
Apr21 |
201013 |
134.130 |
134.950 |
132.685 |
134.735 |
+0.685 |
244 |
1,153 |
+39 |
Hover/Click |
May21 |
201013 |
134.880 |
135.785 |
133.630 |
135.535 |
+0.655 |
200 |
765 |
-2 |
Hover/Click |
Aug21 |
201013 |
141.200 |
142.650 |
140.300 |
142.535 |
+0.850 |
95 |
418 |
+44 |
Hover/Click |
Total Volume and Open Interest |
15,277 |
42,406 |
-252 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct20 |
201013 |
77.980 |
78.050 |
77.650 |
77.800 |
-0.380 |
2,552 |
11,815 |
+38 |
Hover/Click |
Dec20 |
201013 |
66.500 |
66.600 |
64.900 |
66.150 |
-0.480 |
16,283 |
92,922 |
-947 |
Hover/Click |
Feb21 |
201013 |
70.080 |
70.280 |
68.980 |
70.130 |
-0.100 |
10,527 |
43,746 |
-424 |
Hover/Click |
Apr21 |
201013 |
74.230 |
74.800 |
73.550 |
74.630 |
+0.230 |
5,959 |
41,988 |
+1,269 |
Hover/Click |
May21 |
201013 |
78.300 |
79.050 |
77.880 |
79.050 |
+0.570 |
18 |
1,454 |
-2 |
|
Jun21 |
201013 |
82.930 |
83.430 |
82.180 |
83.250 |
+0.270 |
2,503 |
20,962 |
+98 |
Hover/Click |
Jul21 |
201013 |
82.800 |
83.250 |
82.050 |
83.130 |
+0.250 |
768 |
7,758 |
+179 |
Hover/Click |
Aug21 |
201013 |
81.080 |
81.630 |
80.480 |
81.480 |
+0.350 |
333 |
4,526 |
+36 |
Hover/Click |
Total Volume and Open Interest |
38,981 |
227,154 |
+250 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Oct20 |
201013 |
21.15 |
21.24 |
21.13 |
21.17 |
unch |
127 |
4,403 |
+3 |
Hover/Click |
Nov20 |
201013 |
20.50 |
20.89 |
20.41 |
20.64 |
+0.16 |
301 |
4,610 |
+68 |
Hover/Click |
Dec20 |
201013 |
18.17 |
18.30 |
18.00 |
18.19 |
+0.04 |
136 |
3,595 |
+30 |
Hover/Click |
Jan21 |
201013 |
17.03 |
17.09 |
16.98 |
17.06 |
unch |
107 |
1,584 |
+18 |
Hover/Click |
Feb21 |
201013 |
16.61 |
16.62 |
16.56 |
16.62 |
unch |
57 |
1,213 |
+11 |
Hover/Click |
Mar21 |
201013 |
16.60 |
16.61 |
16.53 |
16.61 |
unch |
33 |
1,255 |
+18 |
Hover/Click |
Apr21 |
201013 |
16.47 |
16.49 |
16.45 |
16.46 |
-0.02 |
50 |
805 |
+16 |
Hover/Click |
May21 |
201013 |
16.54 |
16.54 |
16.54 |
16.54 |
+0.01 |
51 |
874 |
+32 |
Hover/Click |
Jun21 |
201013 |
16.63 |
16.63 |
16.63 |
16.63 |
unch |
57 |
900 |
+49 |
Hover/Click |
Jul21 |
201013 |
16.87 |
16.87 |
16.87 |
16.87 |
unch |
105 |
273 |
+39 |
Hover/Click |
Aug21 |
201013 |
16.90 |
16.90 |
16.90 |
16.90 |
unch |
69 |
244 |
+56 |
Hover/Click |
Sep21 |
201013 |
17.00 |
17.00 |
16.95 |
16.95 |
-0.05 |
68 |
198 |
+33 |
Hover/Click |
Oct21 |
201013 |
16.88 |
16.88 |
16.88 |
16.88 |
unch |
1 |
195 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,168 |
20,316 |
+369 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec20 |
201013 |
2426 |
2439 |
2371 |
2381 |
-63 |
15,058 |
83,122 |
-1,682 |
Hover/Click |
Mar21 |
201013 |
2418 |
2431 |
2365 |
2377 |
-54 |
7,569 |
66,114 |
-77 |
Hover/Click |
May21 |
201013 |
2409 |
2423 |
2359 |
2370 |
-53 |
4,138 |
28,855 |
-51 |
Hover/Click |
Jul21 |
201013 |
2394 |
2417 |
2357 |
2368 |
-51 |
680 |
16,616 |
-33 |
Hover/Click |
Sep21 |
201013 |
2387 |
2412 |
2354 |
2364 |
-48 |
255 |
9,472 |
+103 |
Hover/Click |
Dec21 |
201013 |
2379 |
2403 |
2349 |
2358 |
-45 |
197 |
9,586 |
+52 |
Hover/Click |
Mar22 |
201013 |
2362 |
2362 |
2362 |
2362 |
-42 |
95 |
523 |
+48 |
Hover/Click |
Total Volume and Open Interest |
27,992 |
215,136 |
-1,640 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec20 |
201013 |
109.30 |
111.15 |
108.70 |
110.10 |
+0.95 |
15,764 |
97,476 |
-2,043 |
Hover/Click |
Mar21 |
201013 |
111.75 |
113.55 |
111.15 |
112.60 |
+1.10 |
9,152 |
67,710 |
-861 |
Hover/Click |
May21 |
201013 |
113.10 |
114.90 |
112.70 |
114.10 |
+1.15 |
4,500 |
33,449 |
-633 |
Hover/Click |
Jul21 |
201013 |
114.65 |
116.25 |
114.15 |
115.55 |
+1.15 |
2,355 |
29,407 |
+369 |
Hover/Click |
Sep21 |
201013 |
116.30 |
117.30 |
115.45 |
116.80 |
+1.15 |
1,214 |
12,339 |
+173 |
Hover/Click |
Dec21 |
201013 |
117.45 |
119.00 |
117.00 |
118.55 |
+1.25 |
442 |
15,612 |
+3 |
Hover/Click |
Total Volume and Open Interest |
33,552 |
272,193 |
-3,036 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov20 |
201013 |
116.55 |
118.00 |
116.55 |
117.80 |
+0.45 |
736 |
5,588 |
-284 |
Hover/Click |
Jan21 |
201013 |
118.00 |
118.75 |
118.00 |
118.35 |
-0.15 |
411 |
4,112 |
+299 |
Hover/Click |
Mar21 |
201013 |
120.20 |
120.25 |
119.80 |
120.05 |
-0.35 |
24 |
980 |
-9 |
Hover/Click |
May21 |
201013 |
123.05 |
123.10 |
122.85 |
122.85 |
-0.35 |
26 |
169 |
+14 |
Hover/Click |
Jul21 |
201013 |
125.85 |
126.15 |
125.75 |
125.75 |
-0.20 |
0 |
59 |
+0 |
Hover/Click |
Sep21 |
201013 |
127.90 |
127.90 |
127.90 |
127.90 |
-0.15 |
0 |
21 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,197 |
10,935 |
+20 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar21 |
201013 |
13.86 |
14.15 |
13.85 |
14.01 |
+0.17 |
45,524 |
441,085 |
+8,090 |
Hover/Click |
May21 |
201013 |
13.45 |
13.69 |
13.41 |
13.58 |
+0.16 |
21,720 |
152,994 |
-1,364 |
Hover/Click |
Jul21 |
201013 |
13.05 |
13.28 |
13.03 |
13.20 |
+0.15 |
15,481 |
122,890 |
+1,507 |
Hover/Click |
Oct21 |
201013 |
12.98 |
13.14 |
12.91 |
13.07 |
+0.15 |
6,475 |
100,803 |
+1,566 |
Hover/Click |
Mar22 |
201013 |
13.20 |
13.34 |
13.17 |
13.28 |
+0.13 |
2,756 |
53,112 |
+58 |
Hover/Click |
May22 |
201013 |
12.72 |
12.85 |
12.71 |
12.79 |
+0.12 |
837 |
37,545 |
+37 |
Hover/Click |
Jul22 |
201013 |
12.53 |
12.53 |
12.37 |
12.46 |
+0.11 |
583 |
29,631 |
+51 |
Hover/Click |
Oct22 |
201013 |
12.30 |
12.31 |
12.28 |
12.31 |
+0.09 |
227 |
20,480 |
+12 |
Hover/Click |
Total Volume and Open Interest |
93,886 |
972,694 |
+10,082 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec20 |
201013 |
1668 |
1683 |
1641 |
1643 |
-30 |
4,992 |
47,093 |
-1,077 |
Hover/Click |
Mar21 |
201013 |
1658 |
1678 |
1640 |
1645 |
-17 |
6,854 |
62,914 |
+836 |
Hover/Click |
May21 |
201013 |
1647 |
1662 |
1625 |
1631 |
-17 |
2,906 |
37,899 |
+3 |
Hover/Click |
Jul21 |
201013 |
1644 |
1650 |
1619 |
1625 |
-15 |
1,499 |
16,100 |
+324 |
Hover/Click |
Sep21 |
201013 |
1636 |
1641 |
1618 |
1622 |
-15 |
2,116 |
18,437 |
+113 |
Hover/Click |
Dec21 |
201013 |
1630 |
1642 |
1620 |
1623 |
-13 |
1,360 |
20,467 |
+698 |
Hover/Click |
Mar22 |
201013 |
1638 |
1638 |
1629 |
1632 |
-12 |
433 |
1,684 |
+368 |
Hover/Click |
Total Volume and Open Interest |
20,417 |
205,441 |
+1,517 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec20 |
201013 |
386.50 |
390.20 |
384.00 |
387.10 |
+4.50 |
4,887 |
38,564 |
+5 |
Hover/Click |
Mar21 |
201013 |
386.40 |
389.80 |
383.40 |
386.80 |
+4.10 |
4,611 |
25,075 |
+646 |
Hover/Click |
May21 |
201013 |
384.30 |
387.40 |
381.20 |
384.90 |
+3.60 |
2,426 |
15,263 |
+387 |
Hover/Click |
Aug21 |
201013 |
378.00 |
380.90 |
375.50 |
378.80 |
+3.50 |
663 |
6,501 |
+226 |
Hover/Click |
Oct21 |
201013 |
372.30 |
373.30 |
370.50 |
373.30 |
+3.10 |
59 |
4,226 |
+17 |
Hover/Click |
Total Volume and Open Interest |
12,714 |
92,239 |
+1,309 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec20 |
201013 |
68.67 |
69.25 |
68.26 |
68.83 |
+0.46 |
20,722 |
126,441 |
+1,008 |
Hover/Click |
Mar21 |
201013 |
69.44 |
70.02 |
69.08 |
69.64 |
+0.46 |
6,005 |
60,898 |
+570 |
Hover/Click |
May21 |
201013 |
70.15 |
70.75 |
69.82 |
70.40 |
+0.47 |
1,726 |
13,840 |
+379 |
Hover/Click |
Jul21 |
201013 |
70.71 |
71.29 |
70.56 |
70.97 |
+0.51 |
1,397 |
9,930 |
-71 |
Hover/Click |
Oct21 |
201013 |
69.01 |
69.01 |
69.01 |
69.01 |
+0.40 |
1 |
5 |
+1 |
Hover/Click |
Dec21 |
201013 |
68.55 |
69.35 |
68.49 |
68.87 |
+0.49 |
1,339 |
17,609 |
+347 |
Hover/Click |
Total Volume and Open Interest |
32,286 |
230,954 |
+2,802 |
|
Lumber(CME) |
Weekly |
Monthly |
Nov20 |
201013 |
535.2 |
537.5 |
525.0 |
535.4 |
-0.4 |
275 |
1,957 |
-53 |
|
Jan21 |
201013 |
443.7 |
449.8 |
440.6 |
447.5 |
-0.4 |
173 |
1,008 |
+15 |
|
Mar21 |
201013 |
415.9 |
420.0 |
415.5 |
420.0 |
+2.6 |
39 |
391 |
+18 |
|
May21 |
201013 |
412.0 |
412.0 |
412.0 |
412.0 |
+2.0 |
16 |
159 |
+9 |
|
Jul21 |
201013 |
402.0 |
402.0 |
402.0 |
402.0 |
+2.0 |
1 |
5 |
+1 |
|
Sep21 |
201013 |
403.5 |
403.5 |
403.5 |
403.5 |
+2.0 |
|
|
|
|
Nov21 |
201013 |
403.5 |
403.5 |
403.5 |
403.5 |
+2.0 |
|
|
|
|
Total Volume and Open Interest |
504 |
3,520 |
-10 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Nov20 |
201013 |
39.53 |
40.53 |
39.35 |
40.20 |
+0.77 |
331,703 |
198,765 |
-34,239 |
Hover/Click |
Dec20 |
201013 |
39.80 |
40.79 |
39.65 |
40.49 |
+0.76 |
173,375 |
347,490 |
+10,941 |
Hover/Click |
Jan21 |
201013 |
40.20 |
41.12 |
40.05 |
40.85 |
+0.74 |
74,032 |
189,611 |
+6,352 |
Hover/Click |
Feb21 |
201013 |
40.49 |
41.45 |
40.44 |
41.19 |
+0.72 |
30,188 |
106,178 |
-923 |
Hover/Click |
Mar21 |
201013 |
40.88 |
41.75 |
40.79 |
41.52 |
+0.70 |
33,143 |
147,231 |
+1,478 |
Hover/Click |
Apr21 |
201013 |
41.19 |
42.00 |
41.12 |
41.80 |
+0.68 |
10,383 |
59,153 |
+832 |
Hover/Click |
May21 |
201013 |
41.41 |
42.22 |
41.41 |
42.04 |
+0.65 |
8,746 |
46,611 |
-258 |
Hover/Click |
Jun21 |
201013 |
41.67 |
42.46 |
41.62 |
42.25 |
+0.64 |
38,840 |
201,823 |
+2,644 |
Hover/Click |
Jul21 |
201013 |
41.89 |
42.61 |
41.88 |
42.41 |
+0.61 |
5,890 |
44,420 |
+1,016 |
Hover/Click |
Aug21 |
201013 |
42.09 |
42.64 |
42.04 |
42.53 |
+0.59 |
1,868 |
34,128 |
+521 |
Hover/Click |
Sep21 |
201013 |
42.54 |
42.73 |
42.39 |
42.62 |
+0.56 |
4,470 |
59,343 |
+210 |
Hover/Click |
Oct21 |
201013 |
42.81 |
42.81 |
42.65 |
42.69 |
+0.54 |
826 |
28,654 |
-28 |
Hover/Click |
Nov21 |
201013 |
42.69 |
42.75 |
42.69 |
42.75 |
+0.51 |
508 |
27,244 |
+1 |
Hover/Click |
Dec21 |
201013 |
42.40 |
43.05 |
42.35 |
42.79 |
+0.48 |
31,050 |
220,196 |
-1,560 |
Hover/Click |
Jan22 |
201013 |
43.22 |
43.22 |
42.80 |
42.80 |
+0.45 |
692 |
27,035 |
-348 |
Hover/Click |
Feb22 |
201013 |
42.82 |
42.82 |
42.82 |
42.82 |
+0.43 |
690 |
13,750 |
+14 |
Hover/Click |
Total Volume and Open Interest |
768,793 |
2,040,747 |
-9,274 |
|
e-miNY Crude Oil(NYM) |
Nov20 |
201013 |
39.525 |
40.525 |
39.375 |
40.200 |
+0.775 |
8,853 |
744 |
-451 |
|
Dec20 |
201013 |
39.800 |
40.775 |
39.675 |
40.500 |
+0.775 |
1,393 |
623 |
-341 |
|
Jan21 |
201013 |
40.500 |
41.100 |
40.075 |
40.850 |
+0.750 |
51 |
164 |
+9 |
|
Feb21 |
201013 |
40.850 |
41.200 |
40.850 |
41.200 |
+0.725 |
6 |
91 |
+2 |
|
Mar21 |
201013 |
41.100 |
41.700 |
40.925 |
41.525 |
+0.700 |
397 |
413 |
+355 |
|
Apr21 |
201013 |
41.825 |
41.975 |
41.675 |
41.800 |
+0.675 |
8 |
63 |
-7 |
|
May21 |
201013 |
42.050 |
42.050 |
42.050 |
42.050 |
+0.650 |
8 |
29 |
-8 |
|
Jun21 |
201013 |
42.400 |
42.425 |
41.625 |
42.250 |
+0.650 |
23 |
149 |
-4 |
|
Jul21 |
201013 |
42.400 |
42.400 |
42.400 |
42.400 |
+0.600 |
0 |
11 |
+0 |
|
Aug21 |
201013 |
42.525 |
42.525 |
42.525 |
42.525 |
+0.575 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
10,743 |
2,423 |
-444 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Nov20 |
201013 |
115.88 |
117.97 |
115.64 |
116.90 |
+1.19 |
77,734 |
92,654 |
-9,233 |
Hover/Click |
Dec20 |
201013 |
117.12 |
118.78 |
116.56 |
117.67 |
+1.07 |
52,180 |
79,739 |
+2,379 |
Hover/Click |
Jan21 |
201013 |
118.25 |
120.07 |
117.88 |
118.96 |
+1.02 |
24,614 |
48,465 |
+1,979 |
Hover/Click |
Feb21 |
201013 |
119.47 |
121.39 |
119.23 |
120.28 |
+1.00 |
9,397 |
34,811 |
+347 |
Hover/Click |
Mar21 |
201013 |
121.21 |
122.11 |
120.47 |
121.35 |
+0.99 |
6,625 |
28,671 |
+613 |
Hover/Click |
Apr21 |
201013 |
121.35 |
122.50 |
121.35 |
122.09 |
+1.01 |
2,651 |
21,333 |
+288 |
Hover/Click |
May21 |
201013 |
122.42 |
123.37 |
122.42 |
123.15 |
+1.03 |
982 |
10,675 |
-60 |
Hover/Click |
Jun21 |
201013 |
123.66 |
125.09 |
123.27 |
124.26 |
+1.04 |
3,327 |
27,782 |
+138 |
Hover/Click |
Jul21 |
201013 |
125.69 |
125.97 |
125.19 |
125.62 |
+1.00 |
428 |
7,972 |
-83 |
Hover/Click |
Aug21 |
201013 |
126.81 |
126.92 |
126.81 |
126.86 |
+0.95 |
358 |
6,049 |
-92 |
Hover/Click |
Sep21 |
201013 |
127.90 |
128.09 |
127.90 |
128.09 |
+0.91 |
385 |
7,381 |
+43 |
Hover/Click |
Oct21 |
201013 |
129.16 |
129.25 |
129.16 |
129.25 |
+0.88 |
286 |
4,814 |
+39 |
Hover/Click |
Nov21 |
201013 |
130.18 |
130.27 |
130.18 |
130.27 |
+0.89 |
106 |
3,850 |
+5 |
Hover/Click |
Dec21 |
201013 |
130.91 |
131.99 |
130.36 |
131.14 |
+0.93 |
2,222 |
31,402 |
+877 |
Hover/Click |
Total Volume and Open Interest |
181,780 |
433,097 |
-2,394 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Nov20 |
201013 |
117.57 |
119.98 |
117.45 |
118.27 |
+0.70 |
72,480 |
94,626 |
-6,724 |
Hover/Click |
Dec20 |
201013 |
115.17 |
117.52 |
115.04 |
116.33 |
+1.13 |
62,048 |
93,195 |
+8,851 |
Hover/Click |
Jan21 |
201013 |
114.29 |
116.58 |
114.18 |
115.61 |
+1.27 |
27,896 |
38,564 |
+809 |
Hover/Click |
Feb21 |
201013 |
115.54 |
117.39 |
115.07 |
116.53 |
+1.33 |
9,597 |
18,215 |
+315 |
Hover/Click |
Mar21 |
201013 |
117.51 |
119.22 |
116.95 |
118.49 |
+1.39 |
5,845 |
28,915 |
+261 |
Hover/Click |
Apr21 |
201013 |
129.05 |
130.67 |
129.05 |
130.47 |
+1.46 |
2,457 |
19,414 |
-16 |
Hover/Click |
May21 |
201013 |
130.94 |
132.05 |
130.94 |
131.97 |
+1.49 |
1,399 |
12,403 |
+170 |
Hover/Click |
Jun21 |
201013 |
132.36 |
132.65 |
130.77 |
132.28 |
+1.50 |
2,432 |
27,004 |
-224 |
Hover/Click |
Jul21 |
201013 |
130.84 |
132.25 |
130.84 |
131.94 |
+1.50 |
753 |
6,202 |
+103 |
Hover/Click |
Aug21 |
201013 |
130.61 |
131.15 |
130.61 |
131.15 |
+1.50 |
582 |
3,630 |
+106 |
Hover/Click |
Total Volume and Open Interest |
187,625 |
370,902 |
+4,004 |
|
e-miNY RBOB Gasoline(NYM) |
Nov20 |
201013 |
118.27 |
118.27 |
118.27 |
118.27 |
+0.70 |
1 |
2 |
+0 |
|
Dec20 |
201013 |
116.33 |
116.33 |
116.33 |
116.33 |
+1.13 |
0 |
1 |
+0 |
|
Jan21 |
201013 |
115.61 |
115.61 |
115.61 |
115.61 |
+1.27 |
|
|
|
|
Feb21 |
201013 |
116.53 |
116.53 |
116.53 |
116.53 |
+1.33 |
|
|
|
|
Total Volume and Open Interest |
1 |
3 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Nov20 |
201013 |
2.834 |
2.884 |
2.751 |
2.855 |
-0.026 |
207,342 |
185,321 |
-34,252 |
Hover/Click |
Dec20 |
201013 |
3.231 |
3.269 |
3.189 |
3.247 |
-0.024 |
112,574 |
156,754 |
-1,996 |
Hover/Click |
Jan21 |
201013 |
3.363 |
3.395 |
3.324 |
3.379 |
-0.022 |
101,324 |
166,895 |
+19,115 |
Hover/Click |
Feb21 |
201013 |
3.327 |
3.354 |
3.284 |
3.341 |
-0.014 |
24,914 |
75,400 |
+1,634 |
Hover/Click |
Mar21 |
201013 |
3.210 |
3.237 |
3.172 |
3.224 |
-0.009 |
52,037 |
133,770 |
+1,646 |
Hover/Click |
Apr21 |
201013 |
2.886 |
2.910 |
2.868 |
2.905 |
+0.012 |
26,148 |
84,862 |
-55 |
Hover/Click |
May21 |
201013 |
2.835 |
2.858 |
2.824 |
2.855 |
+0.014 |
13,129 |
42,626 |
-3,917 |
Hover/Click |
Jun21 |
201013 |
2.864 |
2.886 |
2.855 |
2.884 |
+0.015 |
4,135 |
32,656 |
+429 |
Hover/Click |
Jul21 |
201013 |
2.900 |
2.925 |
2.896 |
2.925 |
+0.017 |
5,429 |
22,610 |
+559 |
Hover/Click |
Aug21 |
201013 |
2.915 |
2.934 |
2.905 |
2.934 |
+0.018 |
2,973 |
25,245 |
+96 |
Hover/Click |
Sep21 |
201013 |
2.908 |
2.920 |
2.891 |
2.920 |
+0.017 |
3,314 |
35,258 |
+1,086 |
Hover/Click |
Oct21 |
201013 |
2.932 |
2.946 |
2.917 |
2.946 |
+0.017 |
16,340 |
85,259 |
+4,610 |
Hover/Click |
Nov21 |
201013 |
2.977 |
2.996 |
2.969 |
2.996 |
+0.017 |
4,221 |
31,178 |
+767 |
Hover/Click |
Dec21 |
201013 |
3.100 |
3.123 |
3.099 |
3.123 |
+0.016 |
2,920 |
26,320 |
+490 |
Hover/Click |
Jan22 |
201013 |
3.206 |
3.217 |
3.195 |
3.217 |
+0.016 |
2,579 |
27,940 |
+388 |
Hover/Click |
Feb22 |
201013 |
3.143 |
3.153 |
3.134 |
3.153 |
+0.014 |
1,135 |
16,236 |
+57 |
Hover/Click |
Total Volume and Open Interest |
587,167 |
1,237,227 |
-9,829 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Dec20 |
201013 |
41.81 |
42.68 |
41.66 |
42.45 |
+0.73 |
254,615 |
443,411 |
-3,680 |
Hover/Click |
Jan21 |
201013 |
42.29 |
43.13 |
42.15 |
42.90 |
+0.70 |
144,152 |
358,261 |
+16,894 |
Hover/Click |
Feb21 |
201013 |
42.62 |
43.47 |
42.53 |
43.24 |
+0.67 |
50,886 |
191,558 |
+4,975 |
Hover/Click |
Mar21 |
201013 |
43.02 |
43.76 |
42.89 |
43.56 |
+0.63 |
38,835 |
143,608 |
+2,968 |
Hover/Click |
Apr21 |
201013 |
43.44 |
44.08 |
43.23 |
43.85 |
+0.61 |
19,945 |
73,888 |
-2,106 |
Hover/Click |
May21 |
201013 |
43.64 |
44.36 |
43.57 |
44.12 |
+0.59 |
19,290 |
80,982 |
+2,009 |
Hover/Click |
Jun21 |
201013 |
43.91 |
44.61 |
43.81 |
44.37 |
+0.57 |
37,813 |
198,492 |
+1,399 |
Hover/Click |
Jul21 |
201013 |
44.10 |
44.81 |
44.10 |
44.57 |
+0.55 |
4,193 |
64,722 |
+270 |
Hover/Click |
Aug21 |
201013 |
44.32 |
44.97 |
44.32 |
44.77 |
+0.54 |
3,900 |
41,285 |
+70 |
Hover/Click |
Sep21 |
201013 |
44.81 |
45.04 |
44.81 |
44.94 |
+0.52 |
5,143 |
52,278 |
+1,299 |
Hover/Click |
Oct21 |
201013 |
44.89 |
45.09 |
44.87 |
45.09 |
+0.51 |
972 |
31,440 |
+239 |
Hover/Click |
Nov21 |
201013 |
45.57 |
45.57 |
45.22 |
45.22 |
+0.50 |
945 |
31,051 |
-347 |
Hover/Click |
Dec21 |
201013 |
44.99 |
45.59 |
44.90 |
45.33 |
+0.49 |
29,018 |
222,093 |
-719 |
Hover/Click |
Jan22 |
201013 |
45.44 |
45.44 |
45.44 |
45.44 |
+0.47 |
1,336 |
27,991 |
+550 |
Hover/Click |
Total Volume and Open Interest |
632,535 |
2,407,715 |
+24,304 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Nov20 |
201013 |
338.75 |
344.25 |
337.25 |
339.25 |
+2.25 |
109,254 |
174,308 |
+912 |
Hover/Click |
Dec20 |
201013 |
343.25 |
347.50 |
341.00 |
343.00 |
+2.50 |
77,076 |
156,767 |
+3,820 |
Hover/Click |
Jan21 |
201013 |
346.75 |
352.00 |
345.75 |
347.75 |
+2.50 |
29,831 |
80,726 |
-2,051 |
Hover/Click |
Feb21 |
201013 |
350.75 |
356.25 |
350.25 |
352.50 |
+2.50 |
9,006 |
59,207 |
+1,118 |
Hover/Click |
Mar21 |
201013 |
354.75 |
360.00 |
354.25 |
356.50 |
+2.75 |
6,565 |
45,029 |
-258 |
Hover/Click |
Apr21 |
201013 |
358.50 |
362.50 |
357.50 |
359.75 |
+2.75 |
2,979 |
28,584 |
+32 |
Hover/Click |
May21 |
201013 |
360.75 |
365.25 |
360.75 |
363.00 |
+2.75 |
2,225 |
25,538 |
-61 |
Hover/Click |
Jun21 |
201013 |
363.50 |
369.00 |
363.50 |
365.75 |
+2.75 |
6,677 |
46,692 |
-975 |
Hover/Click |
Jul21 |
201013 |
367.25 |
372.00 |
367.25 |
369.50 |
+2.75 |
890 |
18,565 |
-329 |
Hover/Click |
Aug21 |
201013 |
371.25 |
375.25 |
371.00 |
373.00 |
+2.75 |
499 |
11,602 |
-19 |
Hover/Click |
Total Volume and Open Interest |
299,569 |
922,436 |
-20,930 |
|
Ethanol(CBOT) |
Nov20 |
201013 |
1.420 |
1.420 |
1.415 |
1.415 |
+0.015 |
6 |
71 |
-6 |
|
Dec20 |
201013 |
1.394 |
1.394 |
1.394 |
1.394 |
+0.015 |
0 |
6 |
+0 |
|
Jan21 |
201013 |
1.379 |
1.379 |
1.379 |
1.379 |
+0.015 |
|
|
|
|
Feb21 |
201013 |
1.379 |
1.379 |
1.379 |
1.379 |
+0.015 |
|
|
|
|
Mar21 |
201013 |
1.379 |
1.379 |
1.379 |
1.379 |
+0.015 |
|
|
|
|
Apr21 |
201013 |
1.394 |
1.394 |
1.394 |
1.394 |
+0.015 |
|
|
|
|
May21 |
201013 |
1.394 |
1.394 |
1.394 |
1.394 |
+0.015 |
|
|
|
|
Jun21 |
201013 |
1.394 |
1.394 |
1.394 |
1.394 |
+0.015 |
|
|
|
|
Total Volume and Open Interest |
6 |
77 |
-6 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Nov20 |
201013 |
39.61 |
40.53 |
39.37 |
40.20 |
+0.77 |
15,367 |
30,855 |
+198 |
Hover/Click |
Dec20 |
201013 |
39.92 |
40.78 |
39.70 |
40.49 |
+0.76 |
18,177 |
98,951 |
+2,338 |
Hover/Click |
Jan21 |
201013 |
40.13 |
41.12 |
40.13 |
40.85 |
+0.74 |
16,833 |
36,066 |
+1,139 |
Hover/Click |
Feb21 |
201013 |
40.59 |
41.45 |
40.59 |
41.19 |
+0.72 |
11,001 |
15,274 |
+144 |
Hover/Click |
Mar21 |
201013 |
40.94 |
41.75 |
40.89 |
41.52 |
+0.70 |
7,395 |
19,994 |
-84 |
Hover/Click |
Apr21 |
201013 |
41.26 |
41.99 |
41.21 |
41.80 |
+0.68 |
3,477 |
6,959 |
+231 |
Hover/Click |
May21 |
201013 |
41.54 |
42.24 |
41.49 |
42.04 |
+0.65 |
682 |
6,051 |
-77 |
Hover/Click |
Jun21 |
201013 |
41.77 |
42.44 |
41.73 |
42.25 |
+0.64 |
3,736 |
39,126 |
+78 |
Hover/Click |
Jul21 |
201013 |
42.39 |
42.41 |
42.39 |
42.41 |
+0.61 |
360 |
5,863 |
+111 |
Hover/Click |
Aug21 |
201013 |
42.53 |
42.53 |
42.53 |
42.53 |
+0.59 |
193 |
6,261 |
+0 |
Hover/Click |
Sep21 |
201013 |
42.62 |
42.62 |
42.62 |
42.62 |
+0.56 |
730 |
6,822 |
+30 |
Hover/Click |
Oct21 |
201013 |
42.69 |
42.69 |
42.69 |
42.69 |
+0.54 |
68 |
6,750 |
+0 |
Hover/Click |
Nov21 |
201013 |
42.75 |
42.75 |
42.75 |
42.75 |
+0.51 |
37 |
6,035 |
-22 |
Hover/Click |
Dec21 |
201013 |
42.48 |
42.87 |
42.48 |
42.79 |
+0.48 |
4,811 |
82,166 |
+292 |
Hover/Click |
Jan22 |
201013 |
42.80 |
42.80 |
42.80 |
42.80 |
+0.45 |
38 |
3,842 |
+31 |
Hover/Click |
Feb22 |
201013 |
42.82 |
42.82 |
42.82 |
42.82 |
+0.43 |
51 |
2,441 |
+19 |
Hover/Click |
Total Volume and Open Interest |
86,534 |
473,064 |
+5,132 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec20 |
201013 |
93.075 |
93.605 |
93.045 |
93.535 |
+0.430 |
19,919 |
28,270 |
+150 |
Hover/Click |
Mar21 |
201013 |
93.045 |
93.580 |
93.045 |
93.500 |
+0.435 |
81 |
664 |
+9 |
Hover/Click |
Jun21 |
201013 |
93.480 |
93.480 |
93.480 |
93.480 |
+0.435 |
0 |
36 |
+0 |
Hover/Click |
Total Volume and Open Interest |
20,000 |
28,970 |
+159 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec20 |
201013 |
72.10 |
72.12 |
71.52 |
71.55 |
-0.59 |
71,746 |
133,249 |
+1,768 |
Hover/Click |
Mar21 |
201013 |
71.80 |
72.12 |
71.55 |
71.58 |
-0.58 |
10 |
202 |
-1 |
Hover/Click |
Jun21 |
201013 |
71.59 |
72.11 |
71.58 |
71.59 |
-0.58 |
0 |
101 |
+0 |
Hover/Click |
Total Volume and Open Interest |
72,511 |
134,566 |
+1,857 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec20 |
201013 |
130.69 |
130.72 |
129.26 |
129.42 |
-1.24 |
98,097 |
150,440 |
-896 |
Hover/Click |
Mar21 |
201013 |
130.57 |
130.78 |
129.35 |
129.50 |
-1.23 |
28 |
1,767 |
-2 |
Hover/Click |
Jun21 |
201013 |
129.56 |
130.80 |
129.44 |
129.56 |
-1.23 |
8 |
216 |
+3 |
Hover/Click |
Total Volume and Open Interest |
99,199 |
154,297 |
-407 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec20 |
201013 |
76.28 |
76.35 |
76.07 |
76.11 |
-0.15 |
79,478 |
116,866 |
+5,905 |
Hover/Click |
Mar21 |
201013 |
76.11 |
76.37 |
76.09 |
76.14 |
-0.15 |
58 |
1,262 |
+21 |
Hover/Click |
Jun21 |
201013 |
76.20 |
76.36 |
76.13 |
76.14 |
-0.15 |
2 |
389 |
+2 |
Hover/Click |
Sep21 |
201013 |
76.14 |
76.33 |
76.14 |
76.14 |
-0.15 |
0 |
129 |
+0 |
Hover/Click |
Total Volume and Open Interest |
79,547 |
118,992 |
+5,925 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec20 |
201013 |
95.01 |
95.05 |
94.74 |
94.86 |
-0.13 |
69,573 |
160,328 |
-432 |
Hover/Click |
Mar21 |
201013 |
94.93 |
95.17 |
94.89 |
94.99 |
-0.13 |
7 |
519 |
+0 |
Hover/Click |
Jun21 |
201013 |
95.11 |
95.28 |
95.04 |
95.11 |
-0.13 |
0 |
105 |
+0 |
Hover/Click |
Total Volume and Open Interest |
69,645 |
161,722 |
-395 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec20 |
201013 |
110.20 |
110.21 |
109.41 |
109.53 |
-0.63 |
17,801 |
46,766 |
+1,312 |
Hover/Click |
Mar21 |
201013 |
110.17 |
110.51 |
109.79 |
109.84 |
-0.63 |
3 |
137 |
+1 |
Hover/Click |
Jun21 |
201013 |
110.13 |
110.58 |
110.13 |
110.13 |
-0.64 |
0 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,804 |
46,953 |
+1,313 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec20 |
201013 |
118.27 |
118.31 |
117.45 |
117.60 |
-0.65 |
157,272 |
643,478 |
+5,029 |
Hover/Click |
Mar21 |
201013 |
118.43 |
118.55 |
117.72 |
117.86 |
-0.64 |
860 |
2,693 |
-209 |
Hover/Click |
Jun21 |
201013 |
118.13 |
118.75 |
117.98 |
118.10 |
-0.64 |
41 |
984 |
+4 |
Hover/Click |
Total Volume and Open Interest |
158,826 |
654,518 |
+4,894 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Oct20 |
201013 |
466.75 |
472.00 |
466.00 |
467.25 |
-3.50 |
0 |
163 |
+0 |
|
Nov20 |
201013 |
465.75 |
470.63 |
464.38 |
465.75 |
-3.63 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
40,307 |
118,420 |
-566 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Nov20 |
201013 |
180.75 |
181.00 |
177.65 |
179.10 |
-1.70 |
4,046 |
39,311 |
+308 |
|
Dec20 |
201013 |
179.40 |
180.75 |
177.50 |
178.95 |
-1.65 |
76 |
990 |
+5 |
Hover/Click |
Jan21 |
201013 |
178.95 |
179.30 |
177.60 |
178.80 |
-1.60 |
0 |
1 |
+0 |
|
Feb21 |
201013 |
178.65 |
178.65 |
178.65 |
178.65 |
-1.50 |
|
|
|
|
Total Volume and Open Interest |
4,122 |
40,302 |
+313 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec20 |
201013 |
174~120 |
175~080 |
174~080 |
175~060 |
+0~260 |
314,066 |
1,198,758 |
-741 |
Hover/Click |
Mar21 |
201013 |
175~310 |
176~190 |
175~210 |
176~190 |
+0~270 |
23 |
7,005 |
-18 |
Hover/Click |
Jun21 |
201013 |
176~190 |
176~190 |
176~190 |
176~190 |
+0~270 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
314,089 |
1,205,763 |
-759 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201013 |
138~290 |
139~080 |
138~285 |
139~065 |
+0~095 |
1,004,425 |
3,242,204 |
-16,960 |
Hover/Click |
Mar21 |
201013 |
138~245 |
138~285 |
138~180 |
138~275 |
+0~095 |
18 |
1,690 |
+4 |
Hover/Click |
Jun21 |
201013 |
138~275 |
138~275 |
138~275 |
138~275 |
+0~095 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,004,443 |
3,243,894 |
-16,956 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201013 |
125~236 |
125~286 |
125~234 |
125~284 |
+0~052 |
563,901 |
3,118,562 |
-23,794 |
Hover/Click |
Mar21 |
201013 |
126~084 |
126~084 |
126~050 |
126~084 |
+0~054 |
0 |
123 |
+0 |
Hover/Click |
Jun21 |
201013 |
126~084 |
126~084 |
126~084 |
126~084 |
+0~054 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
563,901 |
3,118,685 |
-23,794 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201013 |
110~132 |
110~141 |
110~131 |
110~141 |
+0~010 |
153,506 |
1,992,477 |
-5,613 |
Hover/Click |
Mar21 |
201013 |
110~141 |
110~141 |
110~141 |
110~141 |
+0~010 |
|
|
|
Hover/Click |
Jun21 |
201013 |
110~141 |
110~141 |
110~141 |
110~141 |
+0~010 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
153,506 |
1,992,477 |
-5,613 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec20 |
201013 |
99.760 |
99.760 |
99.755 |
99.755 |
-0.005 |
57,343 |
991,753 |
-2,967 |
|
Mar21 |
201013 |
99.795 |
99.795 |
99.790 |
99.790 |
unch |
51,250 |
1,032,072 |
+1,717 |
|
Jun21 |
201013 |
99.800 |
99.805 |
99.795 |
99.800 |
+0.005 |
72,175 |
867,259 |
+20,573 |
|
Sep21 |
201013 |
99.795 |
99.805 |
99.790 |
99.800 |
+0.010 |
70,102 |
757,494 |
+3,425 |
|
Dec21 |
201013 |
99.770 |
99.780 |
99.765 |
99.775 |
+0.010 |
63,554 |
775,668 |
+12,948 |
|
Mar22 |
201013 |
99.740 |
99.750 |
99.735 |
99.745 |
+0.010 |
102,291 |
653,820 |
+102 |
|
Jun22 |
201013 |
99.720 |
99.740 |
99.720 |
99.735 |
+0.015 |
65,550 |
634,258 |
+3,108 |
|
Sep22 |
201013 |
99.705 |
99.725 |
99.705 |
99.720 |
+0.020 |
104,495 |
394,396 |
+10,734 |
|
Dec22 |
201013 |
99.675 |
99.700 |
99.675 |
99.695 |
+0.025 |
107,438 |
397,722 |
+2,887 |
|
Mar23 |
201013 |
99.655 |
99.685 |
99.655 |
99.680 |
+0.030 |
76,778 |
463,669 |
-3,297 |
|
Jun23 |
201013 |
99.620 |
99.650 |
99.620 |
99.645 |
+0.030 |
63,894 |
318,249 |
+3,083 |
|
Sep23 |
201013 |
99.575 |
99.615 |
99.575 |
99.610 |
+0.035 |
64,315 |
256,011 |
-4,545 |
|
Dec23 |
201013 |
99.525 |
99.565 |
99.525 |
99.560 |
+0.040 |
60,021 |
286,395 |
+5,586 |
|
Mar24 |
201013 |
99.480 |
99.520 |
99.480 |
99.515 |
+0.040 |
58,067 |
226,180 |
+18,314 |
|
Jun24 |
201013 |
99.425 |
99.470 |
99.425 |
99.465 |
+0.045 |
37,095 |
210,225 |
+4,724 |
|
Sep24 |
201013 |
99.375 |
99.415 |
99.370 |
99.410 |
+0.045 |
45,981 |
161,725 |
+4,237 |
|
Dec24 |
201013 |
99.310 |
99.355 |
99.310 |
99.350 |
+0.045 |
28,286 |
171,226 |
+6,859 |
|
Mar25 |
201013 |
99.260 |
99.305 |
99.260 |
99.300 |
+0.045 |
26,235 |
115,039 |
+12,035 |
|
Total Volume and Open Interest |
1,225,541 |
9,287,767 |
+109,021 |
|
Ultra T-Bond(CBOT) |
Dec20 |
201013 |
217~31 |
219~29 |
217~15 |
219~20 |
+1~25 |
153,007 |
991,012 |
+8,218 |
|
Mar21 |
201013 |
217~29 |
218~01 |
215~27 |
217~29 |
+1~26 |
0 |
1 |
+0 |
|
Jun21 |
201013 |
217~29 |
217~29 |
217~29 |
217~29 |
+1~26 |
|
|
|
|
Total Volume and Open Interest |
153,007 |
991,013 |
+8,218 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec20 |
201013 |
158~215 |
159~080 |
158~195 |
159~065 |
+0~180 |
166,729 |
899,726 |
+2,882 |
|
Mar21 |
201013 |
158~235 |
158~235 |
158~180 |
158~235 |
+0~180 |
|
|
|
|
Jun21 |
201013 |
158~235 |
158~235 |
158~235 |
158~235 |
+0~180 |
|
|
|
|
Total Volume and Open Interest |
166,729 |
899,726 |
+2,882 |
|
30 Day Federal Funds(CBOT) |
Oct20 |
201013 |
99.910 |
99.912 |
99.910 |
99.910 |
unch |
21,049 |
217,357 |
-2,271 |
|
Nov20 |
201013 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
6,332 |
159,186 |
+3,795 |
|
Dec20 |
201013 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
3,141 |
131,103 |
+3,054 |
|
Jan21 |
201013 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
1,127 |
176,540 |
-205 |
|
Feb21 |
201013 |
99.935 |
99.935 |
99.930 |
99.930 |
unch |
6,434 |
101,634 |
+315 |
|
Mar21 |
201013 |
99.935 |
99.940 |
99.935 |
99.935 |
unch |
1,978 |
66,005 |
-1,195 |
|
Total Volume and Open Interest |
53,050 |
1,347,243 |
+4,647 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec20 |
201013 |
151.95 |
152.03 |
151.93 |
152.00 |
+0.05 |
780 |
12,650 |
-4 |
Hover/Click |
Mar21 |
201013 |
152.00 |
152.00 |
152.00 |
152.00 |
+0.05 |
|
|
|
Hover/Click |
Jun21 |
201013 |
152.00 |
152.00 |
152.00 |
152.00 |
+0.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
780 |
12,650 |
-4 |
|
Euro-Buxl(EUREX) |
Dec20 |
201013 |
223.80 |
224.72 |
223.22 |
224.44 |
+0.98 |
58,695 |
227,355 |
+5,052 |
|
Mar21 |
201013 |
221.86 |
222.84 |
221.86 |
222.84 |
+0.96 |
0 |
1 |
+0 |
|
Jun21 |
201013 |
221.64 |
221.64 |
221.64 |
221.64 |
+0.98 |
|
|
|
|
Total Volume and Open Interest |
58,695 |
227,356 |
+5,052 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec20 |
201013 |
174.88 |
175.13 |
174.76 |
175.06 |
+0.25 |
493,554 |
1,272,854 |
+21,125 |
Hover/Click |
Mar21 |
201013 |
177.28 |
177.41 |
177.28 |
177.37 |
+0.25 |
108 |
763 |
+107 |
Hover/Click |
Jun21 |
201013 |
174.66 |
174.66 |
174.66 |
174.66 |
+0.25 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
493,662 |
1,273,617 |
+21,232 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec20 |
201013 |
135.41 |
135.47 |
135.36 |
135.43 |
+0.06 |
312,832 |
971,105 |
+15,971 |
Hover/Click |
Mar21 |
201013 |
135.32 |
135.32 |
135.32 |
135.32 |
+0.06 |
|
|
|
Hover/Click |
Jun21 |
201013 |
135.98 |
135.98 |
135.98 |
135.98 |
+0.06 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
312,832 |
971,105 |
+15,971 |
|
Euro-Schatz(EUREX) |
Dec20 |
201013 |
112.32 |
112.36 |
112.32 |
112.34 |
+0.01 |
417,116 |
1,595,155 |
+75,012 |
|
Mar21 |
201013 |
112.34 |
112.34 |
112.34 |
112.34 |
+0.01 |
0 |
1 |
+0 |
|
Jun21 |
201013 |
113.14 |
113.14 |
113.14 |
113.14 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
417,116 |
1,595,156 |
+75,012 |
|
3-Mth Euribor(EUREX) |
Dec20 |
201013 |
100.515 |
100.515 |
100.515 |
100.515 |
-0.005 |
0 |
566 |
+0 |
|
Mar21 |
201013 |
100.530 |
100.530 |
100.530 |
100.530 |
+0.005 |
0 |
798 |
+0 |
|
Jun21 |
201013 |
100.545 |
100.545 |
100.545 |
100.545 |
+0.005 |
0 |
282 |
+0 |
|
Total Volume and Open Interest |
0 |
3,506 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec20 |
201013 |
135~17 |
135~32 |
135~16 |
135~29 |
+0~14 |
155,519 |
527,828 |
-5,591 |
Hover/Click |
Mar21 |
201013 |
134~31 |
134~31 |
134~31 |
134~31 |
+0~14 |
0 |
662 |
+0 |
Hover/Click |
Total Volume and Open Interest |
155,519 |
528,490 |
-5,591 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec20 |
201013 |
99.93 |
99.94 |
99.93 |
99.94 |
+0.01 |
36,266 |
592,523 |
-7,192 |
|
Mar21 |
201013 |
99.97 |
99.98 |
99.97 |
99.97 |
+0.00 |
53,231 |
630,078 |
-4,357 |
|
Jun21 |
201013 |
100.01 |
100.02 |
100.01 |
100.02 |
+0.01 |
39,199 |
749,162 |
+4,775 |
|
Sep21 |
201013 |
100.04 |
100.04 |
100.03 |
100.04 |
+0.01 |
44,346 |
589,132 |
+11,447 |
|
Dec21 |
201013 |
100.04 |
100.04 |
100.03 |
100.04 |
+0.01 |
85,885 |
450,109 |
-725 |
|
Mar22 |
201013 |
100.00 |
100.00 |
99.99 |
100.00 |
+0.01 |
61,047 |
435,139 |
-9,727 |
|
Total Volume and Open Interest |
611,086 |
4,608,195 |
+6,379 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec20 |
201013 |
100.515 |
100.520 |
100.515 |
100.515 |
unch |
29,863 |
540,248 |
+2,491 |
|
Mar21 |
201013 |
100.530 |
100.535 |
100.525 |
100.530 |
+0.005 |
44,131 |
312,598 |
+5,380 |
|
Jun21 |
201013 |
100.540 |
100.550 |
100.540 |
100.545 |
+0.005 |
40,575 |
391,215 |
-2,985 |
|
Total Volume and Open Interest |
516,248 |
3,455,673 |
+23,956 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec20 |
201013 |
99.92 |
99.94 |
99.92 |
99.93 |
unch |
1,472 |
141,302 |
-3,973 |
|
Mar21 |
201013 |
99.93 |
99.94 |
99.92 |
99.93 |
unch |
1,464 |
138,375 |
-1,829 |
|
Jun21 |
201013 |
99.92 |
99.93 |
99.91 |
99.93 |
unch |
5,260 |
148,961 |
+998 |
|
Sep21 |
201013 |
99.91 |
99.92 |
99.90 |
99.91 |
unch |
4,343 |
102,932 |
-1,771 |
|
Dec21 |
201013 |
99.89 |
99.90 |
99.88 |
99.89 |
unch |
1,559 |
82,328 |
-146 |
|
Mar22 |
201013 |
99.87 |
99.89 |
99.87 |
99.88 |
unch |
565 |
86,321 |
-323 |
|
Jun22 |
201013 |
99.87 |
99.88 |
99.87 |
99.87 |
unch |
820 |
37,675 |
-322 |
|
Sep22 |
201013 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
1,654 |
33,475 |
-108 |
|
Dec22 |
201013 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
66 |
1,150 |
+0 |
|
Mar23 |
201013 |
99.80 |
99.80 |
99.80 |
99.80 |
-0.01 |
0 |
229 |
+0 |
|
Total Volume and Open Interest |
17,203 |
773,738 |
-7,474 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec20 |
201013 |
99.15 |
99.17 |
99.14 |
99.15 |
unch |
149,034 |
1,561,601 |
+109 |
|
Mar21 |
201013 |
99.12 |
99.12 |
99.12 |
99.12 |
unch |
0 |
1,650 |
+0 |
|
Total Volume and Open Interest |
149,034 |
1,563,251 |
+109 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec20 |
201013 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
100,496 |
1,180,167 |
+10,576 |
|
Mar21 |
201013 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
|
|
|
|
Total Volume and Open Interest |
100,496 |
1,180,167 |
+10,576 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct20 |
201013 |
1921.9 |
1922.4 |
1885.8 |
1888.5 |
-34.0 |
580 |
5,841 |
-1,582 |
Hover/Click |
Dec20 |
201013 |
1927.3 |
1930.6 |
1889.3 |
1894.6 |
-34.3 |
229,847 |
451,310 |
+9,668 |
Hover/Click |
Feb21 |
201013 |
1936.1 |
1937.8 |
1897.6 |
1902.2 |
-34.1 |
8,327 |
47,055 |
+902 |
Hover/Click |
Apr21 |
201013 |
1929.7 |
1942.0 |
1904.0 |
1908.2 |
-34.2 |
3,654 |
22,552 |
+229 |
Hover/Click |
Jun21 |
201013 |
1938.0 |
1947.2 |
1909.3 |
1913.6 |
-34.1 |
2,690 |
14,204 |
+957 |
Hover/Click |
Aug21 |
201013 |
1937.5 |
1949.6 |
1915.8 |
1916.7 |
-34.0 |
225 |
5,268 |
+23 |
Hover/Click |
Oct21 |
201013 |
1940.0 |
1940.0 |
1918.7 |
1919.3 |
-34.0 |
212 |
2,834 |
+142 |
Hover/Click |
Dec21 |
201013 |
1956.5 |
1956.5 |
1918.0 |
1921.8 |
-34.0 |
193 |
7,779 |
+16 |
Hover/Click |
Feb22 |
201013 |
1939.9 |
1943.8 |
1924.5 |
1924.5 |
-34.2 |
11 |
28 |
+0 |
Hover/Click |
Apr22 |
201013 |
1926.4 |
1926.4 |
1926.4 |
1926.4 |
-34.2 |
0 |
10 |
+0 |
Hover/Click |
Jun22 |
201013 |
1932.0 |
1932.0 |
1932.0 |
1932.0 |
-34.2 |
0 |
98 |
+0 |
Hover/Click |
Aug22 |
201013 |
1933.5 |
1933.5 |
1933.5 |
1933.5 |
-34.2 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
246,714 |
558,708 |
+10,601 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec20 |
201013 |
2524.0 |
2531.0 |
2401.5 |
2412.9 |
-114.2 |
74,748 |
132,679 |
+1,050 |
Hover/Click |
Mar21 |
201013 |
2540.5 |
2541.5 |
2418.0 |
2429.5 |
-113.8 |
3,637 |
18,837 |
+673 |
Hover/Click |
May21 |
201013 |
2540.0 |
2552.5 |
2434.5 |
2443.4 |
-114.0 |
1,301 |
3,917 |
+443 |
Hover/Click |
Jul21 |
201013 |
2525.0 |
2562.5 |
2447.0 |
2454.0 |
-114.0 |
384 |
1,631 |
+0 |
Hover/Click |
Sep21 |
201013 |
2560.0 |
2560.0 |
2462.8 |
2462.8 |
-114.0 |
80 |
487 |
-13 |
Hover/Click |
Dec21 |
201013 |
2573.5 |
2573.5 |
2470.5 |
2475.1 |
-112.3 |
44 |
630 |
+10 |
Hover/Click |
Mar22 |
201013 |
2482.6 |
2482.6 |
2482.6 |
2482.6 |
-112.3 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
80,471 |
158,991 |
+2,182 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct20 |
201013 |
870.0 |
874.9 |
861.5 |
867.2 |
-2.8 |
133 |
569 |
+110 |
Hover/Click |
Jan21 |
201013 |
881.1 |
885.4 |
863.0 |
873.3 |
-3.0 |
13,455 |
50,377 |
+630 |
Hover/Click |
Apr21 |
201013 |
882.5 |
887.5 |
871.0 |
879.6 |
-2.8 |
98 |
1,270 |
+19 |
Hover/Click |
Jul21 |
201013 |
885.3 |
885.3 |
885.3 |
885.3 |
-2.8 |
0 |
43 |
+0 |
Hover/Click |
Total Volume and Open Interest |
13,702 |
52,325 |
+763 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec20 |
201013 |
2421.00 |
2440.20 |
2304.80 |
2344.30 |
-81.30 |
1,732 |
9,940 |
+370 |
Hover/Click |
Mar21 |
201013 |
2427.20 |
2440.30 |
2334.30 |
2353.20 |
-79.40 |
21 |
231 |
+6 |
Hover/Click |
Jun21 |
201013 |
2349.80 |
2349.80 |
2349.80 |
2349.80 |
-78.60 |
0 |
15 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,753 |
10,186 |
+376 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec20 |
201013 |
306.35 |
306.70 |
302.65 |
304.45 |
-1.95 |
77,722 |
139,426 |
+1,557 |
Hover/Click |
Mar21 |
201013 |
307.10 |
307.10 |
303.15 |
305.15 |
-1.70 |
15,750 |
54,592 |
+1,999 |
Hover/Click |
May21 |
201013 |
305.30 |
306.35 |
303.50 |
305.35 |
-1.65 |
6,684 |
17,658 |
-1,205 |
Hover/Click |
Jul21 |
201013 |
305.90 |
306.80 |
304.40 |
305.80 |
-1.65 |
1,895 |
11,776 |
+529 |
Hover/Click |
Sep21 |
201013 |
306.25 |
306.60 |
304.80 |
306.25 |
-1.55 |
379 |
2,478 |
+117 |
Hover/Click |
Total Volume and Open Interest |
103,623 |
236,455 |
+2,718 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec20 |
201013 |
28807 |
28824 |
28485 |
28585 |
-213 |
169,790 |
88,502 |
-395 |
Hover/Click |
Mar21 |
201013 |
28705 |
28724 |
28404 |
28497 |
-213 |
200 |
1,467 |
+124 |
Hover/Click |
Jun21 |
201013 |
28442 |
28523 |
28405 |
28442 |
-203 |
0 |
2 |
+0 |
Hover/Click |
Sep21 |
201013 |
28347 |
28377 |
28347 |
28347 |
-201 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
169,990 |
89,971 |
-271 |
|
S & P 500(CME) |
Weekly |
Monthly |
Dec20 |
201013 |
3511.75 |
3533.75 |
3501.50 |
3504.75 |
-28.00 |
2,512 |
13,717 |
+1,008 |
|
Mar21 |
201013 |
3495.50 |
3495.50 |
3495.50 |
3495.50 |
-28.50 |
|
|
|
|
Jun21 |
201013 |
3483.25 |
3483.25 |
3483.25 |
3483.25 |
-28.25 |
|
|
|
|
Sep21 |
201013 |
3472.00 |
3472.00 |
3472.00 |
3472.00 |
-26.50 |
|
|
|
|
Total Volume and Open Interest |
2,512 |
13,791 |
+1,008 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec20 |
201013 |
3534.00 |
3535.75 |
3491.50 |
3504.75 |
-28.00 |
1,185,272 |
2,462,189 |
+5,198 |
Hover/Click |
Mar21 |
201013 |
3521.50 |
3526.00 |
3482.75 |
3495.50 |
-28.50 |
1,484 |
20,225 |
+1,006 |
Hover/Click |
Jun21 |
201013 |
3483.25 |
3513.00 |
3474.75 |
3483.25 |
-28.25 |
365 |
319 |
+275 |
Hover/Click |
Sep21 |
201013 |
3472.00 |
3472.00 |
3472.00 |
3472.00 |
-26.50 |
0 |
19 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,187,121 |
2,482,753 |
+6,479 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec20 |
201013 |
12100.00 |
12249.00 |
12019.00 |
12094.00 |
-4.25 |
408,445 |
274,510 |
-751 |
Hover/Click |
Mar21 |
201013 |
12103.25 |
12238.75 |
12013.00 |
12085.75 |
-2.50 |
273 |
1,320 |
+0 |
Hover/Click |
Jun21 |
201013 |
12106.00 |
12232.00 |
12005.00 |
12072.75 |
-0.50 |
8 |
501 |
+0 |
Hover/Click |
Total Volume and Open Interest |
408,726 |
276,331 |
-751 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec20 |
201013 |
2009.00 |
2009.00 |
1984.60 |
1990.00 |
-15.30 |
12,382 |
56,234 |
-139 |
Hover/Click |
Mar21 |
201013 |
1988.50 |
1995.30 |
1986.50 |
1988.50 |
-15.30 |
|
|
|
Hover/Click |
Jun21 |
201013 |
1989.90 |
1989.90 |
1989.90 |
1989.90 |
-15.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,382 |
56,234 |
-139 |
|
Volatility Index(CBOE) |
Oct20 |
201013 |
26.15 |
27.71 |
26.15 |
26.78 |
+0.45 |
41,400 |
82,631 |
-6,121 |
|
Nov20 |
201013 |
28.55 |
29.28 |
28.45 |
28.58 |
unch |
36,588 |
116,223 |
+5,772 |
|
Dec20 |
201013 |
27.70 |
28.35 |
27.65 |
27.73 |
+0.05 |
11,627 |
34,306 |
+480 |
|
Jan21 |
201013 |
27.58 |
28.17 |
27.45 |
27.53 |
-0.10 |
6,717 |
19,140 |
+1,129 |
|
Total Volume and Open Interest |
104,232 |
279,866 |
+2,258 |
|
S & P 600(CME) |
Dec20 |
201013 |
923.30 |
923.30 |
923.30 |
923.30 |
-9.70 |
|
|
|
|
Mar21 |
201013 |
923.90 |
923.90 |
923.90 |
923.90 |
-9.70 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec20 |
201013 |
1649.50 |
1650.50 |
1622.60 |
1634.60 |
-16.20 |
184,019 |
540,843 |
+9,300 |
Hover/Click |
Mar21 |
201013 |
1637.00 |
1646.20 |
1620.30 |
1631.50 |
-16.10 |
93 |
164 |
+11 |
Hover/Click |
Jun21 |
201013 |
1626.70 |
1626.70 |
1626.70 |
1626.70 |
-15.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
184,112 |
541,007 |
+9,311 |
|
Nikkei 225(CME) |
Dec20 |
201013 |
23670 |
23690 |
23500 |
23535 |
-105 |
7,198 |
15,847 |
+596 |
|
Mar21 |
201013 |
23500 |
23640 |
23495 |
23500 |
-100 |
0 |
21 |
+0 |
|
Total Volume and Open Interest |
7,198 |
15,868 |
+596 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec20 |
201013 |
23510 |
23640 |
23465 |
23605 |
+85 |
55,945 |
109,253 |
+898 |
|
Mar21 |
201013 |
23570 |
23570 |
23570 |
23570 |
+85 |
1 |
984 |
+0 |
|
Jun21 |
201013 |
23420 |
23420 |
23420 |
23420 |
+85 |
0 |
6,608 |
+0 |
|
Total Volume and Open Interest |
55,946 |
139,355 |
+2,772 |
|
Nikkei 225 Mini(JPX) |
Dec20 |
201013 |
23620 |
23640 |
23475 |
23590 |
+70 |
397,081 |
384,367 |
-10,952 |
|
Mar21 |
201013 |
23450 |
23580 |
23415 |
23530 |
+80 |
9,792 |
13,254 |
+511 |
|
Jun21 |
201013 |
23290 |
23415 |
23265 |
23360 |
+70 |
408 |
1,529 |
-39 |
|
Total Volume and Open Interest |
426,243 |
413,865 |
-127,018 |
|
Nikkei 225(JPX) |
Dec20 |
201013 |
23610 |
23640 |
23480 |
23590 |
+70 |
39,329 |
303,428 |
-274 |
|
Mar21 |
201013 |
23540 |
23570 |
23420 |
23530 |
+80 |
1,020 |
9,252 |
+430 |
|
Jun21 |
201013 |
23360 |
23360 |
23350 |
23360 |
+70 |
0 |
15,890 |
+0 |
|
Total Volume and Open Interest |
40,352 |
393,979 |
+305 |
|
Nikkei 225(CME) Yen |
Dec20 |
201013 |
23640 |
23660 |
23475 |
23515 |
-100 |
26,285 |
43,049 |
+658 |
|
Mar21 |
201013 |
23495 |
23575 |
23430 |
23450 |
-100 |
0 |
10 |
+0 |
|
Jun21 |
201013 |
23270 |
23270 |
23270 |
23270 |
-100 |
|
|
|
|
Total Volume and Open Interest |
26,285 |
43,059 |
+658 |
|
Nikkei 225(CME) e-Mini Yen |
Dec20 |
201013 |
23520 |
23520 |
23520 |
23520 |
-100 |
|
|
|
|
Mar21 |
201013 |
23450 |
23450 |
23450 |
23450 |
-100 |
|
|
|
|
Jun21 |
201013 |
23270 |
23270 |
23270 |
23270 |
-100 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Oct20 |
201013 |
4985.5 |
4988.5 |
4926.5 |
4946.5 |
-32.0 |
45,369 |
237,206 |
-1,706 |
|
Nov20 |
201013 |
4990.0 |
4990.0 |
4923.0 |
4942.5 |
-32.0 |
1,079 |
1,001 |
+827 |
|
Dec20 |
201013 |
4955.0 |
4957.5 |
4924.5 |
4933.5 |
-33.0 |
536 |
66,062 |
+273 |
|
Mar21 |
201013 |
4920.0 |
4920.0 |
4920.0 |
4920.0 |
-33.0 |
|
|
|
|
Jun21 |
201013 |
4833.0 |
4833.0 |
4833.0 |
4833.0 |
-32.0 |
|
|
|
|
Sep21 |
201013 |
4817.0 |
4817.0 |
4817.0 |
4817.0 |
-33.0 |
|
|
|
|
Total Volume and Open Interest |
46,984 |
318,775 |
-606 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Oct20 |
201012 |
24030 |
24713 |
24030 |
24679 |
+640 |
96,212 |
119,561 |
+454 |
|
Nov20 |
201012 |
24043 |
24690 |
24042 |
24664 |
+639 |
760 |
787 |
+203 |
|
Dec20 |
201012 |
24085 |
24687 |
24085 |
24665 |
+646 |
255 |
14,098 |
+91 |
|
Total Volume and Open Interest |
97,660 |
137,779 |
+783 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec20 |
201013 |
13136.0 |
13152.5 |
12941.0 |
12985.0 |
-140.5 |
56,821 |
71,753 |
-1,654 |
|
Mar21 |
201013 |
13118.0 |
13118.0 |
12941.5 |
12975.0 |
-140.5 |
69 |
1,085 |
+19 |
|
Jun21 |
201013 |
12982.5 |
12982.5 |
12982.5 |
12982.5 |
-140.5 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
56,890 |
72,840 |
-1,635 |
|
Mini-DAX(EUREX) |
Dec20 |
201013 |
13140.0 |
13153.0 |
12941.0 |
12985.0 |
-140.5 |
38,849 |
14,042 |
-1,594 |
|
Mar21 |
201013 |
13116.0 |
13132.0 |
12941.0 |
12975.0 |
-140.5 |
33 |
123 |
-11 |
|
Jun21 |
201013 |
13064.0 |
13085.0 |
12959.0 |
12982.5 |
-140.5 |
0 |
4 |
-1 |
|
Total Volume and Open Interest |
38,882 |
14,169 |
-1,606 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec20 |
201013 |
3292 |
3297 |
3256 |
3267 |
-27 |
664,821 |
3,335,669 |
-19,769 |
|
Mar21 |
201013 |
3255 |
3256 |
3245 |
3253 |
-27 |
132 |
41,994 |
+70 |
|
Jun21 |
201013 |
3225 |
3225 |
3203 |
3203 |
-26 |
0 |
45,192 |
-1 |
|
Total Volume and Open Interest |
664,953 |
3,444,881 |
-19,700 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec20 |
201013 |
10349 |
10376 |
10284 |
10297 |
-48 |
21,573 |
138,034 |
-2,721 |
|
Mar21 |
201013 |
10208 |
10208 |
10185 |
10185 |
-48 |
55 |
185 |
-30 |
|
Jun21 |
201013 |
10036 |
10036 |
10036 |
10036 |
-48 |
50 |
99 |
+50 |
|
Total Volume and Open Interest |
21,678 |
138,318 |
-2,701 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec20 |
201013 |
5994.50 |
6002.00 |
5922.00 |
5936.00 |
-41.00 |
63,590 |
761,824 |
+4,093 |
|
Mar21 |
201013 |
5898.00 |
5898.00 |
5898.00 |
5898.00 |
-41.00 |
9 |
223 |
+0 |
|
Jun21 |
201013 |
5852.50 |
5852.50 |
5852.50 |
5852.50 |
-41.50 |
1 |
70 |
+1 |
|
Total Volume and Open Interest |
63,600 |
762,117 |
+4,094 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec20 |
201013 |
6108.0 |
6207.0 |
6095.0 |
6203.0 |
+90.0 |
38,760 |
303,868 |
-4,072 |
|
Mar21 |
201013 |
6140.0 |
6140.0 |
6140.0 |
6140.0 |
+90.0 |
7 |
1,753 |
+5 |
|
Jun21 |
201013 |
6118.0 |
6118.0 |
6118.0 |
6118.0 |
+90.0 |
0 |
288 |
+0 |
|
Total Volume and Open Interest |
38,824 |
306,947 |
-4,066 |
|
FTSE MIB(ISE) |
Dec20 |
201013 |
19690.00 |
19695.00 |
19425.00 |
19501.00 |
-150.00 |
12,397 |
64,296 |
-800 |
|
Mar21 |
201013 |
19360.00 |
19590.00 |
19360.00 |
19404.00 |
-150.00 |
12 |
204 |
+9 |
|
Jun21 |
201013 |
19024.00 |
19024.00 |
19024.00 |
19024.00 |
-158.00 |
5 |
5 |
+5 |
|
Total Volume and Open Interest |
12,414 |
64,505 |
-786 |
|
KOSPI 200(KFE) |
Dec20 |
201013 |
320.90 |
321.20 |
316.70 |
318.80 |
-0.50 |
310,754 |
271,975 |
-5,534 |
|
Mar21 |
201013 |
316.55 |
316.95 |
312.70 |
314.70 |
-0.50 |
807 |
5,189 |
+595 |
|
Jun21 |
201013 |
314.40 |
314.85 |
314.15 |
314.80 |
unch |
1 |
14,792 |
+0 |
|
Total Volume and Open Interest |
311,568 |
314,975 |
-4,936 |
|
GSCI(CME) |
Weekly |
Monthly |
Oct20 |
201013 |
355.70 |
356.00 |
353.90 |
355.70 |
+2.25 |
1,935 |
2,399 |
-1,562 |
|
Nov20 |
201013 |
357.80 |
359.05 |
357.05 |
358.80 |
+2.20 |
1,918 |
3,947 |
+1,916 |
|
Dec20 |
201013 |
362.15 |
362.15 |
362.15 |
362.15 |
+1.25 |
|
|
|
|
Total Volume and Open Interest |
3,853 |
6,346 |
+354 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|