|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu October 15, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov20 |
201015 |
1057.50 |
1064.25 |
1037.25 |
1062.25 |
+6.00 |
171,633 |
272,982 |
-17,670 |
Hover/Click |
|
Jan21 |
201015 |
1057.75 |
1064.00 |
1038.25 |
1062.00 |
+4.75 |
107,177 |
290,624 |
+20,135 |
Hover/Click |
|
Mar21 |
201015 |
1043.25 |
1047.25 |
1025.25 |
1045.50 |
+3.00 |
21,498 |
193,258 |
+1,475 |
Hover/Click |
|
May21 |
201015 |
1039.75 |
1043.50 |
1023.25 |
1039.25 |
-0.25 |
15,362 |
104,377 |
+4,819 |
Hover/Click |
|
Jul21 |
201015 |
1043.00 |
1046.00 |
1026.75 |
1041.00 |
-1.00 |
11,295 |
75,438 |
+1,590 |
Hover/Click |
|
Aug21 |
201015 |
1036.25 |
1036.75 |
1021.50 |
1032.00 |
-1.50 |
543 |
4,634 |
+54 |
Hover/Click |
|
Sep21 |
201015 |
1005.00 |
1005.00 |
993.00 |
1000.00 |
-2.50 |
300 |
3,520 |
+96 |
Hover/Click |
|
Nov21 |
201015 |
976.00 |
979.00 |
964.75 |
973.50 |
-2.50 |
5,603 |
59,129 |
+431 |
Hover/Click |
|
Jan22 |
201015 |
974.50 |
974.75 |
964.25 |
971.00 |
-2.25 |
186 |
8,596 |
+16 |
Hover/Click |
|
Mar22 |
201015 |
954.50 |
955.50 |
944.75 |
951.00 |
-2.25 |
231 |
22,137 |
+38 |
Hover/Click |
|
May22 |
201015 |
944.25 |
951.00 |
941.50 |
947.50 |
-2.00 |
140 |
3,516 |
+12 |
Hover/Click |
|
Jul22 |
201015 |
945.50 |
954.00 |
945.50 |
950.75 |
-2.00 |
67 |
1,235 |
-8 |
Hover/Click |
|
Aug22 |
201015 |
945.50 |
945.50 |
945.50 |
945.50 |
-2.00 |
0 |
33 |
+0 |
Hover/Click |
|
Sep22 |
201015 |
925.00 |
925.00 |
925.00 |
925.00 |
-2.00 |
0 |
36 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
334,181 |
1,041,802 |
+11,027 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201015 |
364.40 |
372.50 |
361.10 |
372.10 |
+8.50 |
47,219 |
158,392 |
-3,898 |
Hover/Click |
|
Jan21 |
201015 |
360.60 |
367.30 |
357.10 |
366.90 |
+6.90 |
23,604 |
78,767 |
+5,341 |
Hover/Click |
|
Mar21 |
201015 |
352.50 |
358.00 |
349.30 |
357.20 |
+4.80 |
9,095 |
78,211 |
+573 |
Hover/Click |
|
May21 |
201015 |
347.20 |
351.70 |
344.10 |
351.30 |
+4.30 |
6,846 |
53,176 |
-66 |
Hover/Click |
|
Jul21 |
201015 |
345.90 |
349.90 |
342.50 |
349.60 |
+3.80 |
2,677 |
30,569 |
-244 |
Hover/Click |
|
Aug21 |
201015 |
342.20 |
344.80 |
339.10 |
344.50 |
+3.30 |
208 |
5,764 |
-30 |
Hover/Click |
|
Sep21 |
201015 |
335.90 |
337.00 |
331.80 |
336.20 |
+2.30 |
154 |
7,206 |
-34 |
Hover/Click |
|
Oct21 |
201015 |
326.90 |
328.00 |
324.30 |
326.20 |
+0.90 |
143 |
6,029 |
+8 |
Hover/Click |
|
Dec21 |
201015 |
324.80 |
327.40 |
322.50 |
325.50 |
+0.70 |
784 |
15,240 |
-164 |
Hover/Click |
|
Jan22 |
201015 |
323.40 |
325.60 |
322.50 |
324.30 |
+0.80 |
12 |
892 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
90,861 |
440,096 |
+1,429 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201015 |
33.89 |
34.09 |
32.82 |
33.17 |
-0.71 |
62,955 |
157,483 |
-3,298 |
Hover/Click |
|
Jan21 |
201015 |
33.86 |
34.05 |
32.81 |
33.14 |
-0.71 |
25,249 |
86,718 |
+6,495 |
Hover/Click |
|
Mar21 |
201015 |
33.88 |
33.99 |
32.77 |
33.10 |
-0.69 |
10,237 |
78,980 |
+1,373 |
Hover/Click |
|
May21 |
201015 |
33.84 |
33.95 |
32.75 |
33.07 |
-0.68 |
7,363 |
59,399 |
-774 |
Hover/Click |
|
Jul21 |
201015 |
33.82 |
33.93 |
32.77 |
33.07 |
-0.67 |
2,529 |
41,933 |
+394 |
Hover/Click |
|
Aug21 |
201015 |
33.70 |
33.77 |
32.70 |
32.93 |
-0.66 |
141 |
8,519 |
+15 |
Hover/Click |
|
Sep21 |
201015 |
33.41 |
33.51 |
32.45 |
32.68 |
-0.65 |
62 |
4,814 |
+9 |
Hover/Click |
|
Oct21 |
201015 |
33.03 |
33.09 |
32.05 |
32.35 |
-0.59 |
26 |
6,370 |
-6 |
Hover/Click |
|
Dec21 |
201015 |
32.98 |
33.09 |
32.07 |
32.32 |
-0.59 |
190 |
18,467 |
+0 |
Hover/Click |
|
Jan22 |
201015 |
32.12 |
32.35 |
32.09 |
32.27 |
-0.54 |
3 |
1,107 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
108,907 |
470,170 |
+4,140 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov20 |
201015 |
526.0 |
527.2 |
521.5 |
525.4 |
-0.8 |
18,431 |
66,411 |
-10,738 |
Hover/Click |
|
Jan21 |
201015 |
533.3 |
534.8 |
529.1 |
533.1 |
-0.3 |
13,899 |
65,409 |
+2,116 |
Hover/Click |
|
Mar21 |
201015 |
540.2 |
541.0 |
535.2 |
539.3 |
-0.4 |
3,020 |
30,953 |
+512 |
Hover/Click |
|
May21 |
201015 |
542.2 |
543.1 |
537.5 |
541.2 |
-0.7 |
924 |
15,872 |
+73 |
Hover/Click |
|
Jul21 |
201015 |
541.9 |
542.8 |
537.7 |
540.6 |
-1.3 |
690 |
7,687 |
+174 |
Hover/Click |
| Total Volume and Open Interest |
37,668 |
204,181 |
-7,391 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201015 |
396.00 |
404.25 |
393.50 |
403.75 |
+7.25 |
130,273 |
758,710 |
+916 |
Hover/Click |
|
Mar21 |
201015 |
401.50 |
408.75 |
399.50 |
408.00 |
+5.50 |
46,295 |
295,270 |
+4,129 |
Hover/Click |
|
May21 |
201015 |
404.25 |
410.00 |
401.75 |
409.25 |
+4.25 |
14,997 |
142,847 |
+1,813 |
Hover/Click |
|
Jul21 |
201015 |
405.50 |
410.00 |
403.00 |
409.25 |
+3.00 |
14,676 |
130,147 |
-1,602 |
Hover/Click |
|
Sep21 |
201015 |
391.75 |
395.25 |
390.75 |
394.25 |
+1.75 |
2,119 |
52,079 |
+103 |
Hover/Click |
|
Dec21 |
201015 |
393.50 |
396.25 |
391.00 |
394.75 |
+1.00 |
9,029 |
146,587 |
+1,381 |
Hover/Click |
|
Mar22 |
201015 |
402.50 |
404.00 |
398.25 |
402.50 |
+1.50 |
629 |
8,951 |
+48 |
Hover/Click |
|
May22 |
201015 |
404.00 |
406.25 |
401.50 |
404.75 |
+1.25 |
68 |
1,292 |
+8 |
Hover/Click |
|
Jul22 |
201015 |
406.00 |
407.50 |
403.00 |
405.75 |
+0.75 |
81 |
7,316 |
-28 |
Hover/Click |
|
Sep22 |
201015 |
392.75 |
393.50 |
392.50 |
392.75 |
+0.25 |
14 |
610 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
218,471 |
1,550,756 |
+6,725 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201015 |
596.75 |
619.50 |
596.50 |
618.25 |
+21.50 |
56,418 |
211,318 |
-884 |
Hover/Click |
|
Mar21 |
201015 |
600.50 |
620.50 |
600.25 |
619.50 |
+18.75 |
14,495 |
72,345 |
-275 |
Hover/Click |
|
May21 |
201015 |
601.75 |
618.50 |
600.50 |
618.25 |
+16.25 |
7,681 |
32,735 |
+273 |
Hover/Click |
|
Jul21 |
201015 |
594.00 |
607.25 |
592.25 |
606.75 |
+11.75 |
6,940 |
59,305 |
+137 |
Hover/Click |
|
Sep21 |
201015 |
597.25 |
609.00 |
596.00 |
609.00 |
+10.50 |
951 |
11,215 |
+135 |
Hover/Click |
|
Dec21 |
201015 |
607.75 |
615.50 |
603.00 |
615.50 |
+9.25 |
836 |
23,747 |
+83 |
Hover/Click |
| Total Volume and Open Interest |
87,589 |
416,507 |
-474 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec20 |
201015 |
536.75 |
559.50 |
533.75 |
558.00 |
+22.75 |
23,157 |
112,708 |
-2,364 |
Hover/Click |
|
Mar21 |
201015 |
545.00 |
568.00 |
543.00 |
566.25 |
+22.00 |
7,740 |
64,482 |
-552 |
Hover/Click |
|
May21 |
201015 |
551.75 |
573.75 |
549.75 |
572.25 |
+21.50 |
4,596 |
23,085 |
+1,013 |
Hover/Click |
|
Jul21 |
201015 |
556.75 |
578.00 |
555.00 |
576.50 |
+19.75 |
3,128 |
23,272 |
+687 |
Hover/Click |
|
Sep21 |
201015 |
565.00 |
582.50 |
561.75 |
582.00 |
+18.25 |
554 |
5,882 |
+68 |
Hover/Click |
|
Dec21 |
201015 |
573.75 |
591.50 |
571.25 |
590.75 |
+17.25 |
328 |
4,804 |
+63 |
Hover/Click |
|
Mar22 |
201015 |
590.00 |
596.50 |
577.00 |
595.00 |
+15.25 |
24 |
324 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
39,547 |
234,894 |
-1,061 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec20 |
201015 |
546.50 |
559.75 |
546.50 |
558.75 |
+12.75 |
4,359 |
35,097 |
-448 |
Hover/Click |
|
Mar21 |
201015 |
559.00 |
572.00 |
559.00 |
571.50 |
+12.50 |
1,553 |
17,639 |
+26 |
Hover/Click |
|
May21 |
201015 |
568.00 |
580.00 |
568.00 |
579.25 |
+11.50 |
163 |
5,334 |
+20 |
Hover/Click |
|
Jul21 |
201015 |
581.25 |
588.00 |
577.50 |
586.75 |
+10.25 |
311 |
3,620 |
+61 |
Hover/Click |
|
Sep21 |
201015 |
587.00 |
592.00 |
582.50 |
590.00 |
+7.25 |
91 |
2,560 |
+1 |
Hover/Click |
|
Dec21 |
201015 |
595.00 |
599.75 |
592.00 |
597.50 |
+4.75 |
73 |
968 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
6,557 |
65,278 |
-285 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201015 |
287.00 |
295.50 |
285.25 |
293.75 |
+6.00 |
222 |
4,618 |
-20 |
Hover/Click |
|
Mar21 |
201015 |
288.50 |
295.50 |
288.25 |
294.25 |
+3.75 |
60 |
635 |
+1 |
Hover/Click |
|
May21 |
201015 |
290.50 |
297.75 |
289.50 |
296.00 |
+2.25 |
15 |
111 |
+0 |
Hover/Click |
|
Jul21 |
201015 |
294.50 |
296.75 |
290.50 |
296.75 |
-2.00 |
0 |
42 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
297 |
5,409 |
-19 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov20 |
201015 |
12.41 |
12.56 |
12.41 |
12.52 |
+0.09 |
548 |
7,743 |
-300 |
Hover/Click |
|
Jan21 |
201015 |
12.62 |
12.76 |
12.61 |
12.72 |
+0.09 |
396 |
2,128 |
+313 |
Hover/Click |
|
Mar21 |
201015 |
12.84 |
12.84 |
12.84 |
12.84 |
+0.09 |
0 |
68 |
+0 |
Hover/Click |
|
May21 |
201015 |
12.88 |
12.88 |
12.88 |
12.88 |
+0.09 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
944 |
9,962 |
+13 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct20 |
201015 |
108.100 |
108.350 |
107.600 |
107.785 |
-0.600 |
2,550 |
6,979 |
-1,258 |
Hover/Click |
|
Dec20 |
201015 |
110.100 |
110.330 |
109.400 |
109.550 |
-0.735 |
26,321 |
110,969 |
-2,605 |
Hover/Click |
|
Feb21 |
201015 |
113.100 |
113.230 |
112.250 |
112.430 |
-0.800 |
12,246 |
65,336 |
-339 |
Hover/Click |
|
Apr21 |
201015 |
114.950 |
115.035 |
114.300 |
114.550 |
-0.450 |
8,402 |
50,480 |
-293 |
Hover/Click |
|
Jun21 |
201015 |
108.650 |
108.785 |
108.135 |
108.350 |
-0.380 |
5,991 |
32,807 |
+787 |
Hover/Click |
|
Aug21 |
201015 |
107.500 |
107.535 |
106.900 |
107.050 |
-0.400 |
1,375 |
5,706 |
+300 |
Hover/Click |
| Total Volume and Open Interest |
57,242 |
274,870 |
-3,410 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Oct20 |
201015 |
138.130 |
139.050 |
138.000 |
138.935 |
+0.555 |
938 |
2,755 |
-379 |
Hover/Click |
|
Nov20 |
201015 |
136.235 |
137.185 |
135.750 |
136.485 |
+0.160 |
7,186 |
12,120 |
-1,808 |
Hover/Click |
|
Jan21 |
201015 |
133.130 |
133.800 |
131.850 |
132.100 |
-1.225 |
7,158 |
17,753 |
+1,371 |
Hover/Click |
|
Mar21 |
201015 |
132.400 |
133.075 |
131.325 |
131.500 |
-1.150 |
2,823 |
7,186 |
+314 |
Hover/Click |
|
Apr21 |
201015 |
134.285 |
134.750 |
132.935 |
133.075 |
-1.360 |
508 |
1,091 |
-65 |
Hover/Click |
|
May21 |
201015 |
135.075 |
135.800 |
133.825 |
133.985 |
-1.515 |
248 |
695 |
-35 |
Hover/Click |
|
Aug21 |
201015 |
142.380 |
142.380 |
141.100 |
141.380 |
-0.820 |
93 |
513 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
18,954 |
42,118 |
-573 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec20 |
201015 |
68.200 |
69.930 |
68.030 |
69.880 |
+1.450 |
17,647 |
91,152 |
-800 |
Hover/Click |
|
Feb21 |
201015 |
70.730 |
71.850 |
70.650 |
71.430 |
+0.330 |
8,178 |
43,973 |
+253 |
Hover/Click |
|
Apr21 |
201015 |
74.430 |
75.100 |
74.050 |
74.450 |
-0.280 |
6,875 |
43,842 |
+1,268 |
Hover/Click |
|
May21 |
201015 |
78.900 |
79.100 |
78.100 |
78.550 |
-0.150 |
127 |
1,501 |
+40 |
|
|
Jun21 |
201015 |
82.800 |
83.330 |
82.380 |
82.600 |
-0.400 |
4,098 |
21,878 |
+842 |
Hover/Click |
|
Jul21 |
201015 |
82.480 |
83.000 |
82.050 |
82.300 |
-0.430 |
942 |
8,247 |
+272 |
Hover/Click |
|
Aug21 |
201015 |
81.080 |
81.450 |
80.450 |
80.650 |
-0.500 |
412 |
4,818 |
+228 |
Hover/Click |
|
Oct21 |
201015 |
68.400 |
68.580 |
67.600 |
67.700 |
-0.730 |
102 |
1,566 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
40,967 |
227,587 |
+1,189 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Oct20 |
201015 |
21.31 |
21.38 |
21.26 |
21.32 |
+0.02 |
106 |
4,498 |
+13 |
Hover/Click |
|
Nov20 |
201015 |
20.45 |
20.95 |
20.45 |
20.83 |
+0.38 |
638 |
4,875 |
+150 |
Hover/Click |
|
Dec20 |
201015 |
18.24 |
18.91 |
18.19 |
18.66 |
+0.50 |
231 |
3,719 |
+54 |
Hover/Click |
|
Jan21 |
201015 |
17.04 |
17.24 |
16.98 |
17.17 |
+0.20 |
73 |
1,633 |
+16 |
Hover/Click |
|
Feb21 |
201015 |
16.52 |
16.70 |
16.49 |
16.68 |
+0.19 |
48 |
1,221 |
+2 |
Hover/Click |
|
Mar21 |
201015 |
16.51 |
16.62 |
16.51 |
16.62 |
+0.11 |
44 |
1,289 |
+21 |
Hover/Click |
|
Apr21 |
201015 |
16.42 |
16.49 |
16.41 |
16.43 |
+0.06 |
22 |
817 |
+0 |
Hover/Click |
|
May21 |
201015 |
16.51 |
16.51 |
16.45 |
16.51 |
+0.03 |
12 |
893 |
+8 |
Hover/Click |
|
Jun21 |
201015 |
16.52 |
16.60 |
16.52 |
16.52 |
unch |
27 |
903 |
+0 |
Hover/Click |
|
Jul21 |
201015 |
16.87 |
16.87 |
16.87 |
16.87 |
unch |
0 |
275 |
+0 |
Hover/Click |
|
Aug21 |
201015 |
16.86 |
16.86 |
16.86 |
16.86 |
unch |
0 |
246 |
+0 |
Hover/Click |
|
Sep21 |
201015 |
17.04 |
17.04 |
17.04 |
17.04 |
+0.09 |
31 |
200 |
+0 |
Hover/Click |
|
Oct21 |
201015 |
16.88 |
16.88 |
16.88 |
16.88 |
unch |
26 |
208 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
1,268 |
20,946 |
+277 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec20 |
201015 |
2390 |
2392 |
2331 |
2343 |
-48 |
24,753 |
80,230 |
-1,863 |
Hover/Click |
|
Mar21 |
201015 |
2384 |
2384 |
2331 |
2341 |
-42 |
16,782 |
67,576 |
+1,188 |
Hover/Click |
|
May21 |
201015 |
2373 |
2373 |
2325 |
2335 |
-38 |
7,350 |
29,086 |
+109 |
Hover/Click |
|
Jul21 |
201015 |
2367 |
2367 |
2325 |
2332 |
-38 |
2,164 |
16,504 |
-234 |
Hover/Click |
|
Sep21 |
201015 |
2361 |
2361 |
2324 |
2329 |
-36 |
467 |
9,362 |
-109 |
Hover/Click |
|
Dec21 |
201015 |
2373 |
2373 |
2317 |
2325 |
-34 |
339 |
9,596 |
+2 |
Hover/Click |
|
Mar22 |
201015 |
2325 |
2328 |
2324 |
2328 |
-34 |
108 |
594 |
+68 |
Hover/Click |
| Total Volume and Open Interest |
51,963 |
213,796 |
-839 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec20 |
201015 |
109.55 |
111.35 |
106.50 |
109.50 |
-0.10 |
14,789 |
94,507 |
-1,460 |
Hover/Click |
|
Mar21 |
201015 |
112.05 |
113.80 |
109.25 |
112.10 |
-0.10 |
9,282 |
70,723 |
+1,958 |
Hover/Click |
|
May21 |
201015 |
113.65 |
115.20 |
110.75 |
113.60 |
-0.10 |
3,209 |
33,804 |
-73 |
Hover/Click |
|
Jul21 |
201015 |
115.05 |
116.40 |
112.25 |
114.90 |
-0.20 |
3,262 |
30,045 |
-5,046 |
Hover/Click |
|
Sep21 |
201015 |
116.90 |
117.55 |
113.45 |
116.10 |
-0.25 |
1,357 |
12,626 |
+377 |
Hover/Click |
|
Dec21 |
201015 |
118.00 |
118.95 |
115.10 |
117.80 |
-0.30 |
1,025 |
15,697 |
+121 |
Hover/Click |
| Total Volume and Open Interest |
33,143 |
273,644 |
-4,098 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov20 |
201015 |
115.30 |
117.75 |
113.95 |
117.30 |
+1.50 |
981 |
4,619 |
-585 |
Hover/Click |
|
Jan21 |
201015 |
115.50 |
117.30 |
113.80 |
116.85 |
+1.35 |
642 |
5,103 |
+564 |
Hover/Click |
|
Mar21 |
201015 |
117.70 |
118.65 |
116.20 |
118.65 |
+1.50 |
95 |
983 |
-15 |
Hover/Click |
|
May21 |
201015 |
119.90 |
121.15 |
119.25 |
121.15 |
+1.30 |
29 |
200 |
+2 |
Hover/Click |
|
Jul21 |
201015 |
123.15 |
124.00 |
123.15 |
124.00 |
+1.35 |
28 |
91 |
+27 |
Hover/Click |
|
Sep21 |
201015 |
126.35 |
126.35 |
126.35 |
126.35 |
+1.50 |
0 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,775 |
11,023 |
-7 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
201015 |
14.22 |
14.49 |
14.02 |
14.18 |
-0.02 |
50,102 |
441,398 |
+3,168 |
Hover/Click |
|
May21 |
201015 |
13.73 |
13.86 |
13.53 |
13.66 |
-0.05 |
17,463 |
155,669 |
+1,918 |
Hover/Click |
|
Jul21 |
201015 |
13.31 |
13.41 |
13.11 |
13.22 |
-0.08 |
10,978 |
124,142 |
+554 |
Hover/Click |
|
Oct21 |
201015 |
13.17 |
13.25 |
12.97 |
13.08 |
-0.09 |
2,439 |
100,962 |
-172 |
Hover/Click |
|
Mar22 |
201015 |
13.38 |
13.45 |
13.19 |
13.29 |
-0.10 |
1,369 |
53,910 |
+213 |
Hover/Click |
|
May22 |
201015 |
12.85 |
12.95 |
12.71 |
12.82 |
-0.09 |
893 |
37,872 |
+90 |
Hover/Click |
|
Jul22 |
201015 |
12.60 |
12.60 |
12.38 |
12.50 |
-0.07 |
353 |
30,157 |
-23 |
Hover/Click |
|
Oct22 |
201015 |
12.43 |
12.43 |
12.23 |
12.36 |
-0.05 |
47 |
20,459 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
83,804 |
978,938 |
+5,812 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec20 |
201015 |
1639 |
1655 |
1627 |
1632 |
-4 |
8,956 |
45,808 |
-825 |
Hover/Click |
|
Mar21 |
201015 |
1639 |
1654 |
1627 |
1633 |
-4 |
13,161 |
63,933 |
+1,375 |
Hover/Click |
|
May21 |
201015 |
1630 |
1636 |
1612 |
1618 |
-3 |
7,070 |
37,519 |
+351 |
Hover/Click |
|
Jul21 |
201015 |
1635 |
1635 |
1608 |
1612 |
-4 |
3,114 |
16,438 |
-4 |
Hover/Click |
|
Sep21 |
201015 |
1617 |
1619 |
1608 |
1611 |
-5 |
2,976 |
17,960 |
-25 |
Hover/Click |
|
Dec21 |
201015 |
1617 |
1620 |
1610 |
1613 |
-4 |
1,357 |
20,949 |
+442 |
Hover/Click |
|
Mar22 |
201015 |
1625 |
1630 |
1618 |
1622 |
-5 |
986 |
2,553 |
+671 |
Hover/Click |
| Total Volume and Open Interest |
37,926 |
206,498 |
+2,141 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec20 |
201015 |
388.40 |
394.50 |
385.50 |
388.20 |
+1.30 |
4,903 |
36,573 |
-36 |
Hover/Click |
|
Mar21 |
201015 |
389.60 |
394.80 |
386.00 |
388.40 |
-0.30 |
3,704 |
25,972 |
+117 |
Hover/Click |
|
May21 |
201015 |
388.90 |
392.00 |
384.80 |
386.40 |
-0.90 |
2,010 |
16,127 |
+530 |
Hover/Click |
|
Aug21 |
201015 |
383.40 |
383.90 |
378.30 |
379.50 |
-1.30 |
462 |
7,234 |
+257 |
Hover/Click |
|
Oct21 |
201015 |
376.50 |
377.30 |
373.40 |
373.40 |
-1.70 |
87 |
4,245 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
11,171 |
92,835 |
+881 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec20 |
201015 |
69.10 |
69.27 |
68.41 |
69.22 |
+0.29 |
14,282 |
125,869 |
-1,451 |
Hover/Click |
|
Mar21 |
201015 |
69.83 |
70.00 |
69.23 |
69.93 |
+0.21 |
4,934 |
62,716 |
+1,010 |
Hover/Click |
|
May21 |
201015 |
70.51 |
70.68 |
69.95 |
70.65 |
+0.24 |
1,534 |
14,283 |
+154 |
Hover/Click |
|
Jul21 |
201015 |
71.01 |
71.24 |
70.47 |
71.21 |
+0.29 |
896 |
10,196 |
+239 |
Hover/Click |
|
Oct21 |
201015 |
69.91 |
69.91 |
69.91 |
69.91 |
+0.49 |
1 |
5 |
+0 |
Hover/Click |
|
Dec21 |
201015 |
68.86 |
69.05 |
68.34 |
69.01 |
+0.24 |
569 |
17,609 |
+96 |
Hover/Click |
| Total Volume and Open Interest |
22,405 |
232,894 |
-9 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov20 |
201015 |
541.3 |
546.9 |
536.0 |
537.7 |
-11.2 |
180 |
1,870 |
-50 |
|
|
Jan21 |
201015 |
455.2 |
464.9 |
452.3 |
459.4 |
-1.1 |
91 |
1,006 |
-10 |
|
|
Mar21 |
201015 |
433.4 |
435.5 |
433.4 |
434.9 |
-1.9 |
24 |
392 |
+1 |
|
|
May21 |
201015 |
427.8 |
427.8 |
427.0 |
427.0 |
+2.1 |
1 |
159 |
+0 |
|
|
Jul21 |
201015 |
417.7 |
417.7 |
417.7 |
417.7 |
+2.8 |
0 |
6 |
+0 |
|
|
Sep21 |
201015 |
419.2 |
419.2 |
419.2 |
419.2 |
+2.8 |
|
|
|
|
|
Nov21 |
201015 |
419.2 |
419.2 |
419.2 |
419.2 |
+2.8 |
|
|
|
|
| Total Volume and Open Interest |
296 |
3,433 |
-59 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Nov20 |
201015 |
41.13 |
41.29 |
39.22 |
40.96 |
-0.08 |
375,470 |
132,930 |
-40,564 |
Hover/Click |
|
Dec20 |
201015 |
41.43 |
41.57 |
39.52 |
41.24 |
-0.10 |
248,708 |
392,158 |
+17,654 |
Hover/Click |
|
Jan21 |
201015 |
41.77 |
41.87 |
39.85 |
41.55 |
-0.11 |
93,995 |
208,129 |
+8,832 |
Hover/Click |
|
Feb21 |
201015 |
42.05 |
42.15 |
40.20 |
41.84 |
-0.13 |
29,478 |
113,984 |
+6,742 |
Hover/Click |
|
Mar21 |
201015 |
42.35 |
42.42 |
40.52 |
42.09 |
-0.15 |
35,781 |
149,666 |
+299 |
Hover/Click |
|
Apr21 |
201015 |
42.62 |
42.64 |
40.81 |
42.32 |
-0.16 |
9,841 |
60,370 |
+2,821 |
Hover/Click |
|
May21 |
201015 |
42.82 |
42.82 |
41.07 |
42.52 |
-0.18 |
6,428 |
47,188 |
+151 |
Hover/Click |
|
Jun21 |
201015 |
42.85 |
43.00 |
41.27 |
42.67 |
-0.21 |
33,781 |
205,297 |
+5,023 |
Hover/Click |
|
Jul21 |
201015 |
43.09 |
43.09 |
41.60 |
42.80 |
-0.21 |
9,951 |
44,159 |
-1,488 |
Hover/Click |
|
Aug21 |
201015 |
43.19 |
43.19 |
41.79 |
42.89 |
-0.21 |
5,441 |
35,185 |
+486 |
Hover/Click |
|
Sep21 |
201015 |
43.23 |
43.25 |
41.69 |
42.96 |
-0.21 |
9,287 |
62,821 |
+3,318 |
Hover/Click |
|
Oct21 |
201015 |
41.97 |
43.02 |
41.92 |
43.02 |
-0.20 |
2,887 |
28,116 |
-207 |
Hover/Click |
|
Nov21 |
201015 |
43.08 |
43.08 |
42.36 |
43.08 |
-0.19 |
678 |
27,718 |
+143 |
Hover/Click |
|
Dec21 |
201015 |
43.35 |
43.39 |
41.91 |
43.12 |
-0.18 |
30,181 |
219,317 |
-772 |
Hover/Click |
|
Jan22 |
201015 |
43.14 |
43.14 |
42.48 |
43.14 |
-0.16 |
678 |
27,176 |
+63 |
Hover/Click |
|
Feb22 |
201015 |
43.17 |
43.17 |
42.55 |
43.17 |
-0.14 |
264 |
13,886 |
-42 |
Hover/Click |
| Total Volume and Open Interest |
919,833 |
2,059,382 |
+3,480 |
|
| e-miNY Crude Oil(NYM) |
|
Nov20 |
201015 |
41.150 |
41.300 |
39.225 |
40.950 |
-0.100 |
6,552 |
709 |
-220 |
|
|
Dec20 |
201015 |
41.475 |
41.575 |
39.525 |
41.250 |
-0.100 |
1,638 |
824 |
+120 |
|
|
Jan21 |
201015 |
41.675 |
41.825 |
39.875 |
41.550 |
-0.100 |
46 |
172 |
+0 |
|
|
Feb21 |
201015 |
40.925 |
41.850 |
40.925 |
41.850 |
-0.125 |
4 |
89 |
-3 |
|
|
Mar21 |
201015 |
42.175 |
42.250 |
40.600 |
42.100 |
-0.150 |
8 |
433 |
-2 |
|
|
Apr21 |
201015 |
41.800 |
42.550 |
41.150 |
42.325 |
-0.150 |
5 |
56 |
-3 |
|
|
May21 |
201015 |
42.675 |
42.675 |
41.350 |
42.525 |
-0.175 |
0 |
29 |
+0 |
|
|
Jun21 |
201015 |
41.900 |
42.975 |
41.275 |
42.675 |
-0.200 |
2 |
147 |
+0 |
|
|
Jul21 |
201015 |
42.800 |
42.800 |
42.800 |
42.800 |
-0.200 |
0 |
11 |
+0 |
|
|
Aug21 |
201015 |
42.900 |
42.900 |
42.875 |
42.900 |
-0.200 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
8,255 |
2,608 |
-108 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Nov20 |
201015 |
119.46 |
119.82 |
114.89 |
118.87 |
-0.38 |
58,235 |
80,561 |
-5,632 |
Hover/Click |
|
Dec20 |
201015 |
119.89 |
120.43 |
115.53 |
119.41 |
-0.48 |
42,332 |
89,852 |
+5,589 |
Hover/Click |
|
Jan21 |
201015 |
121.22 |
121.58 |
116.70 |
120.52 |
-0.54 |
17,691 |
50,526 |
+974 |
Hover/Click |
|
Feb21 |
201015 |
122.50 |
122.75 |
117.89 |
121.72 |
-0.51 |
10,347 |
35,062 |
+143 |
Hover/Click |
|
Mar21 |
201015 |
122.91 |
123.39 |
118.89 |
122.74 |
-0.49 |
9,137 |
30,549 |
+948 |
Hover/Click |
|
Apr21 |
201015 |
122.45 |
123.63 |
120.16 |
123.44 |
-0.45 |
2,818 |
21,509 |
+44 |
Hover/Click |
|
May21 |
201015 |
125.03 |
125.03 |
120.73 |
124.49 |
-0.40 |
1,424 |
10,738 |
+15 |
Hover/Click |
|
Jun21 |
201015 |
126.00 |
126.19 |
121.86 |
125.55 |
-0.38 |
4,372 |
27,604 |
-595 |
Hover/Click |
|
Jul21 |
201015 |
127.30 |
127.30 |
124.33 |
126.86 |
-0.39 |
1,178 |
7,490 |
-353 |
Hover/Click |
|
Aug21 |
201015 |
125.27 |
128.07 |
125.27 |
128.07 |
-0.41 |
613 |
6,018 |
+26 |
Hover/Click |
|
Sep21 |
201015 |
127.96 |
129.38 |
127.33 |
129.29 |
-0.40 |
480 |
7,212 |
-38 |
Hover/Click |
|
Oct21 |
201015 |
127.14 |
130.44 |
127.14 |
130.44 |
-0.37 |
387 |
4,761 |
-58 |
Hover/Click |
|
Nov21 |
201015 |
131.92 |
131.92 |
130.78 |
131.49 |
-0.33 |
235 |
3,819 |
-29 |
Hover/Click |
|
Dec21 |
201015 |
129.44 |
132.59 |
128.78 |
132.37 |
-0.29 |
1,949 |
32,489 |
+670 |
Hover/Click |
| Total Volume and Open Interest |
151,499 |
435,778 |
+1,664 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Nov20 |
201015 |
119.71 |
120.34 |
113.84 |
118.00 |
-1.71 |
60,293 |
80,316 |
-7,972 |
Hover/Click |
|
Dec20 |
201015 |
117.95 |
118.58 |
112.38 |
116.37 |
-1.58 |
52,040 |
101,440 |
+2,872 |
Hover/Click |
|
Jan21 |
201015 |
117.44 |
117.85 |
111.92 |
115.86 |
-1.42 |
22,887 |
42,849 |
+1,753 |
Hover/Click |
|
Feb21 |
201015 |
118.45 |
118.76 |
112.91 |
116.84 |
-1.40 |
8,243 |
19,187 |
+707 |
Hover/Click |
|
Mar21 |
201015 |
119.34 |
120.05 |
114.85 |
118.76 |
-1.40 |
6,209 |
29,885 |
+1,169 |
Hover/Click |
|
Apr21 |
201015 |
131.35 |
131.41 |
127.06 |
130.67 |
-1.38 |
1,512 |
19,961 |
+203 |
Hover/Click |
|
May21 |
201015 |
132.50 |
132.50 |
128.50 |
132.14 |
-1.37 |
849 |
12,427 |
-49 |
Hover/Click |
|
Jun21 |
201015 |
132.93 |
132.95 |
128.72 |
132.47 |
-1.34 |
1,360 |
26,835 |
-228 |
Hover/Click |
|
Jul21 |
201015 |
133.13 |
133.13 |
128.67 |
132.20 |
-1.30 |
285 |
6,182 |
+10 |
Hover/Click |
|
Aug21 |
201015 |
128.33 |
131.48 |
128.33 |
131.48 |
-1.25 |
297 |
3,688 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
157,177 |
373,391 |
-600 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Nov20 |
201015 |
117.60 |
118.00 |
117.60 |
118.00 |
-1.71 |
0 |
2 |
+0 |
|
|
Dec20 |
201015 |
116.37 |
116.37 |
116.37 |
116.37 |
-1.58 |
0 |
1 |
+0 |
|
|
Jan21 |
201015 |
115.86 |
115.86 |
115.86 |
115.86 |
-1.42 |
|
|
|
|
|
Feb21 |
201015 |
116.84 |
116.84 |
116.84 |
116.84 |
-1.40 |
|
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Nov20 |
201015 |
2.645 |
2.829 |
2.639 |
2.775 |
+0.139 |
178,430 |
130,337 |
-27,006 |
Hover/Click |
|
Dec20 |
201015 |
3.209 |
3.291 |
3.200 |
3.261 |
+0.072 |
105,081 |
156,844 |
+3,345 |
Hover/Click |
|
Jan21 |
201015 |
3.353 |
3.424 |
3.350 |
3.396 |
+0.064 |
91,098 |
200,252 |
+14,142 |
Hover/Click |
|
Feb21 |
201015 |
3.318 |
3.384 |
3.312 |
3.355 |
+0.061 |
21,048 |
78,663 |
+2,589 |
Hover/Click |
|
Mar21 |
201015 |
3.199 |
3.260 |
3.191 |
3.235 |
+0.054 |
45,463 |
138,877 |
+2,775 |
Hover/Click |
|
Apr21 |
201015 |
2.896 |
2.946 |
2.895 |
2.934 |
+0.036 |
20,406 |
86,491 |
-343 |
Hover/Click |
|
May21 |
201015 |
2.840 |
2.898 |
2.840 |
2.890 |
+0.036 |
8,530 |
43,228 |
+161 |
Hover/Click |
|
Jun21 |
201015 |
2.885 |
2.923 |
2.881 |
2.918 |
+0.035 |
4,268 |
32,676 |
+356 |
Hover/Click |
|
Jul21 |
201015 |
2.919 |
2.961 |
2.919 |
2.957 |
+0.033 |
5,398 |
25,328 |
+1,195 |
Hover/Click |
|
Aug21 |
201015 |
2.933 |
2.972 |
2.930 |
2.966 |
+0.031 |
2,937 |
25,797 |
+100 |
Hover/Click |
|
Sep21 |
201015 |
2.921 |
2.957 |
2.916 |
2.952 |
+0.030 |
2,964 |
37,546 |
-450 |
Hover/Click |
|
Oct21 |
201015 |
2.946 |
2.988 |
2.946 |
2.982 |
+0.031 |
5,947 |
87,865 |
+10 |
Hover/Click |
|
Nov21 |
201015 |
3.001 |
3.048 |
2.999 |
3.039 |
+0.032 |
2,516 |
31,967 |
+271 |
Hover/Click |
|
Dec21 |
201015 |
3.141 |
3.179 |
3.141 |
3.170 |
+0.033 |
1,559 |
26,740 |
+291 |
Hover/Click |
|
Jan22 |
201015 |
3.247 |
3.277 |
3.239 |
3.266 |
+0.034 |
2,726 |
28,206 |
+218 |
Hover/Click |
|
Feb22 |
201015 |
3.197 |
3.216 |
3.175 |
3.205 |
+0.036 |
1,601 |
16,080 |
-448 |
Hover/Click |
| Total Volume and Open Interest |
506,136 |
1,234,445 |
-2,794 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec20 |
201015 |
43.45 |
43.48 |
41.56 |
43.16 |
-0.16 |
227,845 |
408,229 |
-16,675 |
Hover/Click |
|
Jan21 |
201015 |
43.80 |
43.85 |
41.96 |
43.52 |
-0.18 |
130,603 |
408,080 |
+18,801 |
Hover/Click |
|
Feb21 |
201015 |
44.21 |
44.21 |
42.28 |
43.81 |
-0.18 |
60,781 |
194,202 |
-5,761 |
Hover/Click |
|
Mar21 |
201015 |
44.35 |
44.35 |
42.60 |
44.08 |
-0.17 |
37,439 |
149,387 |
-1,323 |
Hover/Click |
|
Apr21 |
201015 |
44.57 |
44.61 |
42.90 |
44.33 |
-0.18 |
13,959 |
78,278 |
+1,419 |
Hover/Click |
|
May21 |
201015 |
44.77 |
44.77 |
43.17 |
44.57 |
-0.18 |
14,137 |
84,763 |
+2,016 |
Hover/Click |
|
Jun21 |
201015 |
44.98 |
44.98 |
43.44 |
44.79 |
-0.17 |
31,155 |
197,235 |
-449 |
Hover/Click |
|
Jul21 |
201015 |
45.11 |
45.11 |
43.66 |
44.97 |
-0.17 |
3,148 |
65,497 |
+723 |
Hover/Click |
|
Aug21 |
201015 |
45.24 |
45.24 |
43.86 |
45.14 |
-0.17 |
3,462 |
41,959 |
+467 |
Hover/Click |
|
Sep21 |
201015 |
45.60 |
45.60 |
44.17 |
45.29 |
-0.17 |
4,717 |
53,039 |
+707 |
Hover/Click |
|
Oct21 |
201015 |
45.30 |
45.42 |
45.28 |
45.42 |
-0.16 |
695 |
31,594 |
+85 |
Hover/Click |
|
Nov21 |
201015 |
44.91 |
45.54 |
44.89 |
45.54 |
-0.15 |
1,102 |
31,903 |
+308 |
Hover/Click |
|
Dec21 |
201015 |
45.78 |
45.78 |
44.42 |
45.64 |
-0.15 |
29,338 |
225,460 |
+1,705 |
Hover/Click |
|
Jan22 |
201015 |
45.74 |
45.74 |
45.74 |
45.74 |
-0.14 |
1,928 |
28,049 |
+358 |
Hover/Click |
| Total Volume and Open Interest |
580,688 |
2,444,636 |
+1,998 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Nov20 |
201015 |
347.75 |
348.25 |
334.25 |
341.50 |
-1.50 |
89,598 |
163,634 |
-12,727 |
Hover/Click |
|
Dec20 |
201015 |
350.50 |
351.25 |
337.25 |
344.25 |
-2.25 |
93,769 |
157,837 |
-1,055 |
Hover/Click |
|
Jan21 |
201015 |
355.25 |
355.50 |
341.25 |
348.25 |
-2.75 |
37,767 |
91,799 |
+5,530 |
Hover/Click |
|
Feb21 |
201015 |
358.50 |
359.50 |
345.50 |
352.50 |
-3.00 |
16,857 |
59,909 |
-993 |
Hover/Click |
|
Mar21 |
201015 |
363.00 |
363.00 |
349.00 |
356.25 |
-3.25 |
11,725 |
47,077 |
+1,049 |
Hover/Click |
|
Apr21 |
201015 |
366.00 |
366.00 |
352.50 |
359.50 |
-3.25 |
5,884 |
27,698 |
-325 |
Hover/Click |
|
May21 |
201015 |
368.00 |
368.75 |
355.75 |
362.75 |
-3.25 |
2,061 |
25,566 |
-53 |
Hover/Click |
|
Jun21 |
201015 |
371.50 |
371.50 |
358.25 |
365.25 |
-3.25 |
13,561 |
48,487 |
+1,715 |
Hover/Click |
|
Jul21 |
201015 |
374.00 |
374.00 |
362.00 |
369.00 |
-3.25 |
2,283 |
18,817 |
+242 |
Hover/Click |
|
Aug21 |
201015 |
376.75 |
377.00 |
366.25 |
372.50 |
-3.25 |
1,871 |
12,210 |
+589 |
Hover/Click |
| Total Volume and Open Interest |
294,708 |
923,588 |
-5,157 |
|
| Ethanol(CBOT) |
|
Nov20 |
201015 |
1.430 |
1.430 |
1.430 |
1.430 |
unch |
1 |
70 |
-1 |
|
|
Dec20 |
201015 |
1.405 |
1.405 |
1.405 |
1.405 |
-0.004 |
0 |
6 |
+0 |
|
|
Jan21 |
201015 |
1.390 |
1.390 |
1.390 |
1.390 |
-0.004 |
|
|
|
|
|
Feb21 |
201015 |
1.390 |
1.390 |
1.390 |
1.390 |
-0.004 |
|
|
|
|
|
Mar21 |
201015 |
1.390 |
1.390 |
1.390 |
1.390 |
-0.004 |
|
|
|
|
|
Apr21 |
201015 |
1.405 |
1.405 |
1.405 |
1.405 |
-0.004 |
|
|
|
|
|
May21 |
201015 |
1.405 |
1.405 |
1.405 |
1.405 |
-0.004 |
|
|
|
|
|
Jun21 |
201015 |
1.405 |
1.405 |
1.405 |
1.405 |
-0.004 |
|
|
|
|
| Total Volume and Open Interest |
1 |
76 |
-1 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov20 |
201015 |
41.22 |
41.22 |
39.24 |
40.96 |
-0.08 |
22,989 |
23,944 |
-5,579 |
Hover/Click |
|
Dec20 |
201015 |
41.46 |
41.49 |
39.53 |
41.24 |
-0.10 |
34,569 |
97,735 |
-986 |
Hover/Click |
|
Jan21 |
201015 |
41.76 |
41.76 |
39.87 |
41.55 |
-0.11 |
28,464 |
38,687 |
+1,312 |
Hover/Click |
|
Feb21 |
201015 |
42.05 |
42.05 |
40.29 |
41.84 |
-0.13 |
17,265 |
15,288 |
+85 |
Hover/Click |
|
Mar21 |
201015 |
42.16 |
42.16 |
40.57 |
42.09 |
-0.15 |
7,954 |
20,341 |
+160 |
Hover/Click |
|
Apr21 |
201015 |
42.46 |
42.46 |
40.89 |
42.32 |
-0.16 |
3,689 |
6,988 |
+92 |
Hover/Click |
|
May21 |
201015 |
42.28 |
42.56 |
41.25 |
42.52 |
-0.18 |
805 |
6,106 |
+7 |
Hover/Click |
|
Jun21 |
201015 |
42.60 |
42.72 |
41.43 |
42.67 |
-0.21 |
4,003 |
39,008 |
+66 |
Hover/Click |
|
Jul21 |
201015 |
42.80 |
42.80 |
42.80 |
42.80 |
-0.21 |
392 |
6,068 |
+35 |
Hover/Click |
|
Aug21 |
201015 |
42.89 |
42.89 |
42.89 |
42.89 |
-0.21 |
148 |
6,250 |
+0 |
Hover/Click |
|
Sep21 |
201015 |
42.96 |
42.96 |
42.96 |
42.96 |
-0.21 |
454 |
6,622 |
-153 |
Hover/Click |
|
Oct21 |
201015 |
43.02 |
43.02 |
43.02 |
43.02 |
-0.20 |
141 |
6,824 |
+74 |
Hover/Click |
|
Nov21 |
201015 |
43.08 |
43.08 |
43.08 |
43.08 |
-0.19 |
29 |
6,025 |
+1 |
Hover/Click |
|
Dec21 |
201015 |
43.06 |
43.12 |
42.29 |
43.12 |
-0.18 |
3,192 |
82,250 |
+9 |
Hover/Click |
|
Jan22 |
201015 |
43.14 |
43.14 |
43.14 |
43.14 |
-0.16 |
48 |
3,842 |
+0 |
Hover/Click |
|
Feb22 |
201015 |
43.17 |
43.17 |
43.17 |
43.17 |
-0.14 |
0 |
2,441 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
127,102 |
468,632 |
-3,845 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec20 |
201015 |
93.435 |
93.925 |
93.365 |
93.865 |
+0.500 |
28,342 |
28,581 |
-909 |
Hover/Click |
|
Mar21 |
201015 |
93.395 |
93.850 |
93.385 |
93.830 |
+0.485 |
148 |
616 |
-35 |
Hover/Click |
|
Jun21 |
201015 |
93.810 |
93.810 |
93.810 |
93.810 |
+0.485 |
0 |
36 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
28,490 |
29,233 |
-944 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201015 |
71.66 |
71.69 |
70.57 |
70.93 |
-0.74 |
81,746 |
135,958 |
+43 |
Hover/Click |
|
Mar21 |
201015 |
71.67 |
71.70 |
70.62 |
70.95 |
-0.74 |
15 |
211 |
+5 |
Hover/Click |
|
Jun21 |
201015 |
70.97 |
71.64 |
70.69 |
70.97 |
-0.74 |
0 |
101 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
82,186 |
137,281 |
+43 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec20 |
201015 |
130.17 |
130.33 |
128.93 |
129.04 |
-1.24 |
115,941 |
144,846 |
-2,834 |
Hover/Click |
|
Mar21 |
201015 |
130.29 |
130.39 |
129.02 |
129.11 |
-1.25 |
84 |
1,773 |
-6 |
Hover/Click |
|
Jun21 |
201015 |
129.18 |
130.42 |
129.10 |
129.18 |
-1.23 |
5 |
216 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
116,709 |
148,279 |
-3,278 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201015 |
76.08 |
76.09 |
75.42 |
75.63 |
-0.46 |
76,630 |
119,852 |
+1,019 |
Hover/Click |
|
Mar21 |
201015 |
76.07 |
76.11 |
75.47 |
75.65 |
-0.46 |
54 |
1,258 |
-4 |
Hover/Click |
|
Jun21 |
201015 |
76.00 |
76.10 |
75.50 |
75.66 |
-0.46 |
3 |
391 |
+2 |
Hover/Click |
|
Sep21 |
201015 |
75.55 |
76.06 |
75.53 |
75.66 |
-0.46 |
0 |
129 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
76,704 |
121,956 |
+1,014 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec20 |
201015 |
95.20 |
95.21 |
94.85 |
94.89 |
-0.32 |
59,029 |
164,211 |
-1,571 |
Hover/Click |
|
Mar21 |
201015 |
95.22 |
95.33 |
95.00 |
95.03 |
-0.31 |
22 |
532 |
+14 |
Hover/Click |
|
Jun21 |
201015 |
95.15 |
95.43 |
95.15 |
95.15 |
-0.32 |
0 |
105 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
59,093 |
165,616 |
-1,557 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec20 |
201015 |
109.69 |
109.75 |
109.40 |
109.45 |
-0.25 |
17,562 |
47,539 |
+676 |
Hover/Click |
|
Mar21 |
201015 |
109.76 |
110.05 |
109.72 |
109.76 |
-0.25 |
2 |
136 |
+0 |
Hover/Click |
|
Jun21 |
201015 |
110.05 |
110.19 |
110.05 |
110.05 |
-0.25 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,564 |
47,725 |
+676 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec20 |
201015 |
117.63 |
117.73 |
117.02 |
117.12 |
-0.54 |
174,331 |
635,674 |
-5,113 |
Hover/Click |
|
Mar21 |
201015 |
117.84 |
117.97 |
117.29 |
117.37 |
-0.55 |
334 |
2,684 |
+14 |
Hover/Click |
|
Jun21 |
201015 |
117.77 |
118.20 |
117.54 |
117.61 |
-0.55 |
14 |
984 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
175,132 |
646,165 |
-5,146 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Oct20 |
201015 |
468.75 |
469.63 |
465.00 |
468.75 |
-0.25 |
270 |
70 |
-93 |
|
|
Nov20 |
201015 |
464.25 |
468.00 |
463.38 |
467.50 |
-0.13 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
53,715 |
118,828 |
+220 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Nov20 |
201015 |
178.65 |
178.85 |
173.25 |
178.50 |
-0.15 |
3,586 |
39,498 |
+144 |
|
|
Dec20 |
201015 |
178.10 |
178.60 |
174.10 |
178.35 |
-0.15 |
64 |
1,018 |
+28 |
Hover/Click |
|
Jan21 |
201015 |
178.15 |
178.25 |
177.00 |
178.15 |
-0.20 |
1 |
2 |
+1 |
|
|
Feb21 |
201015 |
178.00 |
178.00 |
178.00 |
178.00 |
-0.20 |
|
|
|
|
| Total Volume and Open Interest |
3,651 |
40,518 |
+173 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201015 |
175~080 |
176~100 |
175~000 |
175~080 |
-0~040 |
271,313 |
1,198,870 |
+1,350 |
Hover/Click |
|
Mar21 |
201015 |
176~240 |
177~230 |
176~160 |
176~230 |
-0~020 |
5 |
7,005 |
+2 |
Hover/Click |
|
Jun21 |
201015 |
176~230 |
176~230 |
176~230 |
176~230 |
-0~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
271,318 |
1,205,875 |
+1,352 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201015 |
139~065 |
139~140 |
139~020 |
139~040 |
-0~030 |
1,044,436 |
3,243,996 |
-11,600 |
Hover/Click |
|
Mar21 |
201015 |
139~000 |
139~030 |
138~240 |
138~250 |
-0~035 |
610 |
2,099 |
+408 |
Hover/Click |
|
Jun21 |
201015 |
138~250 |
138~250 |
138~250 |
138~250 |
-0~035 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,045,046 |
3,246,095 |
-11,192 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201015 |
125~280 |
125~310 |
125~262 |
125~270 |
-0~014 |
536,601 |
3,111,741 |
+1,987 |
Hover/Click |
|
Mar21 |
201015 |
126~070 |
126~110 |
126~064 |
126~070 |
-0~020 |
0 |
125 |
+0 |
Hover/Click |
|
Jun21 |
201015 |
126~070 |
126~070 |
126~070 |
126~070 |
-0~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
536,601 |
3,111,866 |
+1,987 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201015 |
110~140 |
110~144 |
110~137 |
110~140 |
unch |
168,909 |
1,985,582 |
-5,296 |
Hover/Click |
|
Mar21 |
201015 |
110~140 |
110~154 |
110~140 |
110~140 |
unch |
|
|
|
Hover/Click |
|
Jun21 |
201015 |
110~140 |
110~140 |
110~140 |
110~140 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
168,909 |
1,985,582 |
-5,296 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec20 |
201015 |
99.755 |
99.765 |
99.755 |
99.760 |
+0.005 |
54,289 |
988,007 |
-740 |
|
|
Mar21 |
201015 |
99.790 |
99.800 |
99.790 |
99.790 |
-0.005 |
59,079 |
1,027,893 |
-4,396 |
|
|
Jun21 |
201015 |
99.800 |
99.805 |
99.800 |
99.800 |
-0.005 |
64,239 |
846,857 |
-4,554 |
|
|
Sep21 |
201015 |
99.800 |
99.810 |
99.800 |
99.800 |
-0.005 |
75,286 |
754,423 |
-4,873 |
|
|
Dec21 |
201015 |
99.780 |
99.780 |
99.770 |
99.770 |
-0.005 |
86,569 |
770,246 |
+1,180 |
|
|
Mar22 |
201015 |
99.750 |
99.755 |
99.735 |
99.740 |
-0.005 |
73,499 |
661,773 |
+6,242 |
|
|
Jun22 |
201015 |
99.735 |
99.745 |
99.725 |
99.725 |
-0.010 |
90,528 |
632,868 |
+960 |
|
|
Sep22 |
201015 |
99.725 |
99.730 |
99.710 |
99.710 |
-0.015 |
64,698 |
389,399 |
-1,335 |
|
|
Dec22 |
201015 |
99.700 |
99.710 |
99.685 |
99.690 |
-0.010 |
80,346 |
403,301 |
+3,541 |
|
|
Mar23 |
201015 |
99.685 |
99.695 |
99.660 |
99.670 |
-0.010 |
68,607 |
460,539 |
-4,486 |
|
|
Jun23 |
201015 |
99.650 |
99.665 |
99.630 |
99.635 |
-0.015 |
67,085 |
315,983 |
-1,687 |
|
|
Sep23 |
201015 |
99.615 |
99.625 |
99.590 |
99.595 |
-0.020 |
71,712 |
260,256 |
+4,164 |
|
|
Dec23 |
201015 |
99.565 |
99.575 |
99.535 |
99.545 |
-0.020 |
53,731 |
285,376 |
+713 |
|
|
Mar24 |
201015 |
99.520 |
99.535 |
99.490 |
99.500 |
-0.020 |
50,424 |
226,072 |
+5,404 |
|
|
Jun24 |
201015 |
99.470 |
99.485 |
99.435 |
99.445 |
-0.025 |
35,860 |
215,311 |
+5,513 |
|
|
Sep24 |
201015 |
99.420 |
99.435 |
99.380 |
99.390 |
-0.025 |
30,642 |
163,384 |
+3,740 |
|
|
Dec24 |
201015 |
99.360 |
99.375 |
99.320 |
99.330 |
-0.025 |
24,080 |
173,316 |
+2,520 |
|
|
Mar25 |
201015 |
99.310 |
99.325 |
99.270 |
99.280 |
-0.025 |
19,377 |
114,715 |
+3,715 |
|
| Total Volume and Open Interest |
1,159,998 |
9,268,545 |
+20,026 |
|
| Ultra T-Bond(CBOT) |
|
Dec20 |
201015 |
219~25 |
222~02 |
219~09 |
219~27 |
-0~10 |
132,794 |
990,398 |
-1,253 |
|
|
Mar21 |
201015 |
218~04 |
220~06 |
217~24 |
218~04 |
-0~10 |
1 |
2 |
+1 |
|
|
Jun21 |
201015 |
218~04 |
218~04 |
218~04 |
218~04 |
-0~10 |
|
|
|
|
| Total Volume and Open Interest |
132,795 |
990,400 |
-1,252 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec20 |
201015 |
159~070 |
159~235 |
159~010 |
159~050 |
-0~035 |
148,021 |
902,335 |
-124 |
|
|
Mar21 |
201015 |
158~220 |
158~270 |
158~220 |
158~220 |
-0~035 |
|
|
|
|
|
Jun21 |
201015 |
158~220 |
158~220 |
158~220 |
158~220 |
-0~035 |
|
|
|
|
| Total Volume and Open Interest |
148,021 |
902,335 |
-124 |
|
| 30 Day Federal Funds(CBOT) |
|
Oct20 |
201015 |
99.912 |
99.912 |
99.910 |
99.910 |
-0.002 |
2,384 |
215,336 |
-1,563 |
|
|
Nov20 |
201015 |
99.915 |
99.915 |
99.910 |
99.910 |
-0.005 |
15,122 |
163,240 |
+2,014 |
|
|
Dec20 |
201015 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
9,267 |
127,177 |
+546 |
|
|
Jan21 |
201015 |
99.930 |
99.930 |
99.925 |
99.925 |
-0.005 |
3,430 |
177,242 |
+760 |
|
|
Feb21 |
201015 |
99.935 |
99.935 |
99.930 |
99.930 |
-0.005 |
2,064 |
101,354 |
-101 |
|
|
Mar21 |
201015 |
99.940 |
99.940 |
99.935 |
99.935 |
-0.005 |
583 |
65,980 |
+76 |
|
| Total Volume and Open Interest |
55,747 |
1,340,570 |
-1,073 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec20 |
201015 |
152.05 |
152.19 |
152.03 |
152.17 |
+0.14 |
881 |
13,123 |
+90 |
Hover/Click |
|
Mar21 |
201015 |
152.17 |
152.17 |
152.17 |
152.17 |
+0.14 |
|
|
|
Hover/Click |
|
Jun21 |
201015 |
152.17 |
152.17 |
152.17 |
152.17 |
+0.14 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
881 |
13,123 |
+90 |
|
| Euro-Buxl(EUREX) |
|
Dec20 |
201015 |
225.66 |
229.38 |
225.62 |
228.00 |
+2.50 |
52,009 |
224,383 |
+3,804 |
|
|
Mar21 |
201015 |
227.48 |
227.48 |
226.38 |
226.38 |
+2.48 |
1 |
2 |
+1 |
|
|
Jun21 |
201015 |
225.20 |
225.20 |
225.20 |
225.20 |
+2.50 |
|
|
|
|
| Total Volume and Open Interest |
52,010 |
224,385 |
+3,805 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201015 |
175.37 |
176.28 |
175.35 |
175.90 |
+0.55 |
492,809 |
1,302,008 |
+70,190 |
Hover/Click |
|
Mar21 |
201015 |
178.00 |
178.69 |
177.97 |
178.30 |
+0.60 |
54 |
792 |
+39 |
Hover/Click |
|
Jun21 |
201015 |
175.50 |
175.50 |
175.50 |
175.50 |
+0.55 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
492,863 |
1,302,800 |
+70,229 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201015 |
135.51 |
135.82 |
135.51 |
135.71 |
+0.19 |
291,982 |
997,598 |
+53,718 |
Hover/Click |
|
Mar21 |
201015 |
135.60 |
135.60 |
135.60 |
135.60 |
+0.19 |
0 |
20 |
+0 |
Hover/Click |
|
Jun21 |
201015 |
136.26 |
136.26 |
136.26 |
136.26 |
+0.19 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
291,982 |
997,618 |
+53,718 |
|
| Euro-Schatz(EUREX) |
|
Dec20 |
201015 |
112.37 |
112.43 |
112.36 |
112.43 |
+0.06 |
303,231 |
1,557,690 |
+46,267 |
|
|
Mar21 |
201015 |
112.43 |
112.43 |
112.43 |
112.43 |
+0.06 |
0 |
1 |
+0 |
|
|
Jun21 |
201015 |
113.22 |
113.22 |
113.22 |
113.22 |
+0.06 |
|
|
|
|
| Total Volume and Open Interest |
303,231 |
1,557,691 |
+46,267 |
|
| 3-Mth Euribor(EUREX) |
|
Dec20 |
201015 |
100.520 |
100.520 |
100.520 |
100.520 |
unch |
0 |
596 |
+0 |
|
|
Mar21 |
201015 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
0 |
798 |
+0 |
|
|
Jun21 |
201015 |
100.550 |
100.550 |
100.550 |
100.550 |
+0.005 |
0 |
282 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,536 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201015 |
136~10 |
136~28 |
136~09 |
136~20 |
+0~18 |
264,368 |
525,903 |
-2,382 |
Hover/Click |
|
Mar21 |
201015 |
135~22 |
135~22 |
135~22 |
135~22 |
+0~18 |
0 |
662 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
264,368 |
526,565 |
-2,382 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201015 |
99.94 |
99.95 |
99.94 |
99.94 |
unch |
115,621 |
589,992 |
+4,384 |
|
|
Mar21 |
201015 |
99.98 |
99.99 |
99.97 |
99.98 |
+0.01 |
39,863 |
643,462 |
+8,982 |
|
|
Jun21 |
201015 |
100.03 |
100.03 |
100.01 |
100.03 |
+0.01 |
29,101 |
762,052 |
+3,391 |
|
|
Sep21 |
201015 |
100.04 |
100.05 |
100.04 |
100.05 |
+0.01 |
31,881 |
597,663 |
+3,461 |
|
|
Dec21 |
201015 |
100.04 |
100.06 |
100.04 |
100.06 |
+0.01 |
44,745 |
454,348 |
+2,130 |
|
|
Mar22 |
201015 |
100.00 |
100.01 |
99.99 |
100.01 |
+0.01 |
53,231 |
447,563 |
+10,970 |
|
| Total Volume and Open Interest |
546,360 |
4,666,798 |
+43,984 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201015 |
100.515 |
100.525 |
100.515 |
100.520 |
+0.005 |
40,008 |
540,329 |
-4,656 |
|
|
Mar21 |
201015 |
100.535 |
100.545 |
100.530 |
100.535 |
+0.005 |
84,748 |
300,176 |
-7,799 |
|
|
Jun21 |
201015 |
100.550 |
100.560 |
100.545 |
100.550 |
+0.005 |
43,263 |
395,064 |
+2,602 |
|
| Total Volume and Open Interest |
530,163 |
3,448,929 |
-14,134 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec20 |
201015 |
99.92 |
99.94 |
99.92 |
99.94 |
+0.01 |
8,219 |
140,437 |
+1,440 |
|
|
Mar21 |
201015 |
99.93 |
99.94 |
99.92 |
99.94 |
+0.01 |
7,335 |
138,676 |
-2,624 |
|
|
Jun21 |
201015 |
99.93 |
99.94 |
99.91 |
99.93 |
unch |
3,323 |
145,517 |
+353 |
|
|
Sep21 |
201015 |
99.91 |
99.93 |
99.90 |
99.92 |
+0.01 |
4,217 |
108,538 |
+2,480 |
|
|
Dec21 |
201015 |
99.89 |
99.91 |
99.88 |
99.90 |
+0.01 |
2,439 |
84,895 |
+1,111 |
|
|
Mar22 |
201015 |
99.88 |
99.90 |
99.87 |
99.89 |
+0.01 |
1,992 |
85,964 |
-144 |
|
|
Jun22 |
201015 |
99.86 |
99.89 |
99.86 |
99.88 |
+0.01 |
752 |
36,087 |
-695 |
|
|
Sep22 |
201015 |
99.85 |
99.88 |
99.85 |
99.87 |
+0.01 |
1,656 |
33,778 |
-544 |
|
|
Dec22 |
201015 |
99.86 |
99.86 |
99.84 |
99.84 |
+0.01 |
2 |
1,153 |
+2 |
|
|
Mar23 |
201015 |
99.81 |
99.83 |
99.81 |
99.82 |
+0.01 |
0 |
229 |
+0 |
|
| Total Volume and Open Interest |
29,955 |
776,284 |
+1,399 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201015 |
99.16 |
99.26 |
99.16 |
99.24 |
+0.08 |
116,809 |
1,563,294 |
+5,632 |
|
|
Mar21 |
201015 |
99.20 |
99.20 |
99.20 |
99.20 |
+0.07 |
0 |
1,650 |
+0 |
|
| Total Volume and Open Interest |
116,809 |
1,564,944 |
+5,632 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201015 |
99.82 |
99.84 |
99.80 |
99.82 |
+0.01 |
93,057 |
1,176,884 |
-795 |
|
|
Mar21 |
201015 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
93,057 |
1,176,884 |
-795 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct20 |
201015 |
1897.3 |
1906.3 |
1889.6 |
1903.2 |
+1.9 |
191 |
2,870 |
-1,436 |
Hover/Click |
|
Dec20 |
201015 |
1906.0 |
1913.2 |
1892.7 |
1908.9 |
+1.6 |
267,538 |
446,157 |
-4,503 |
Hover/Click |
|
Feb21 |
201015 |
1911.5 |
1920.7 |
1900.5 |
1916.6 |
+1.5 |
6,197 |
47,909 |
+505 |
Hover/Click |
|
Apr21 |
201015 |
1920.4 |
1926.6 |
1907.2 |
1922.6 |
+1.4 |
4,068 |
22,188 |
-398 |
Hover/Click |
|
Jun21 |
201015 |
1925.7 |
1931.4 |
1913.2 |
1927.6 |
+1.1 |
3,143 |
15,937 |
+900 |
Hover/Click |
|
Aug21 |
201015 |
1923.2 |
1930.8 |
1919.2 |
1930.8 |
+1.0 |
226 |
5,446 |
+80 |
Hover/Click |
|
Oct21 |
201015 |
1931.2 |
1936.9 |
1925.0 |
1933.3 |
+0.9 |
44 |
2,998 |
+31 |
Hover/Click |
|
Dec21 |
201015 |
1933.7 |
1939.0 |
1923.9 |
1935.8 |
+0.8 |
403 |
7,866 |
+52 |
Hover/Click |
|
Feb22 |
201015 |
1938.8 |
1938.8 |
1938.8 |
1938.8 |
+0.8 |
7 |
36 |
+2 |
Hover/Click |
|
Apr22 |
201015 |
1940.7 |
1940.7 |
1940.7 |
1940.7 |
+0.8 |
0 |
10 |
+0 |
Hover/Click |
|
Jun22 |
201015 |
1946.3 |
1946.3 |
1946.3 |
1946.3 |
+0.8 |
0 |
98 |
+0 |
Hover/Click |
|
Aug22 |
201015 |
1947.8 |
1947.8 |
1947.8 |
1947.8 |
+0.8 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
282,615 |
553,197 |
-4,910 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec20 |
201015 |
2437.0 |
2444.0 |
2365.0 |
2422.4 |
-17.1 |
94,212 |
130,283 |
-1,512 |
Hover/Click |
|
Mar21 |
201015 |
2449.5 |
2460.0 |
2382.0 |
2438.8 |
-17.9 |
3,786 |
19,088 |
+195 |
Hover/Click |
|
May21 |
201015 |
2450.0 |
2469.0 |
2394.0 |
2450.0 |
-19.9 |
1,558 |
5,216 |
+771 |
Hover/Click |
|
Jul21 |
201015 |
2459.0 |
2472.5 |
2406.0 |
2458.8 |
-21.3 |
386 |
1,782 |
+45 |
Hover/Click |
|
Sep21 |
201015 |
2431.5 |
2467.1 |
2431.5 |
2467.1 |
-21.8 |
40 |
454 |
-6 |
Hover/Click |
|
Dec21 |
201015 |
2479.3 |
2479.3 |
2479.3 |
2479.3 |
-21.9 |
183 |
641 |
+3 |
Hover/Click |
|
Mar22 |
201015 |
2486.8 |
2486.8 |
2486.8 |
2486.8 |
-21.9 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
100,346 |
158,203 |
-476 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct20 |
201015 |
852.0 |
861.8 |
838.9 |
856.3 |
-1.8 |
99 |
284 |
-91 |
Hover/Click |
|
Jan21 |
201015 |
862.8 |
870.1 |
841.7 |
861.3 |
-2.1 |
10,108 |
49,459 |
-576 |
Hover/Click |
|
Apr21 |
201015 |
867.2 |
874.7 |
848.8 |
867.6 |
-2.1 |
78 |
1,400 |
+32 |
Hover/Click |
|
Jul21 |
201015 |
865.0 |
873.5 |
857.4 |
873.5 |
-1.8 |
0 |
43 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,300 |
51,258 |
-632 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec20 |
201015 |
2363.60 |
2374.20 |
2327.10 |
2367.10 |
+0.80 |
2,409 |
9,561 |
-413 |
Hover/Click |
|
Mar21 |
201015 |
2351.80 |
2377.90 |
2337.10 |
2376.30 |
-0.80 |
71 |
308 |
+36 |
Hover/Click |
|
Jun21 |
201015 |
2373.10 |
2373.10 |
2373.10 |
2373.10 |
-0.20 |
0 |
15 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,480 |
9,884 |
-377 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec20 |
201015 |
305.05 |
309.35 |
302.45 |
308.55 |
+3.50 |
60,936 |
138,711 |
-742 |
Hover/Click |
|
Mar21 |
201015 |
306.05 |
309.70 |
303.30 |
309.10 |
+3.20 |
9,218 |
57,132 |
+1,010 |
Hover/Click |
|
May21 |
201015 |
306.45 |
309.45 |
303.75 |
309.30 |
+2.95 |
4,194 |
16,062 |
-410 |
Hover/Click |
|
Jul21 |
201015 |
306.70 |
309.55 |
304.80 |
309.55 |
+2.75 |
957 |
12,554 |
+388 |
Hover/Click |
|
Sep21 |
201015 |
307.85 |
309.80 |
307.65 |
309.80 |
+2.60 |
133 |
2,492 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
75,954 |
237,283 |
+172 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201015 |
28405 |
28454 |
28025 |
28386 |
-28 |
217,669 |
88,054 |
-2,814 |
Hover/Click |
|
Mar21 |
201015 |
28340 |
28357 |
27948 |
28296 |
-28 |
284 |
1,921 |
+202 |
Hover/Click |
|
Jun21 |
201015 |
28238 |
28238 |
27967 |
28238 |
-25 |
0 |
2 |
+0 |
Hover/Click |
|
Sep21 |
201015 |
28143 |
28143 |
27929 |
28143 |
-25 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
217,953 |
89,977 |
-2,612 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Dec20 |
201015 |
3445.25 |
3484.00 |
3434.50 |
3475.50 |
-5.50 |
5,797 |
15,448 |
+3,919 |
|
|
Mar21 |
201015 |
3466.00 |
3466.00 |
3466.00 |
3466.00 |
-5.50 |
26 |
26 |
+26 |
|
|
Jun21 |
201015 |
3454.25 |
3454.25 |
3454.25 |
3454.25 |
-4.00 |
|
|
|
|
|
Sep21 |
201015 |
3441.75 |
3441.75 |
3441.75 |
3441.75 |
-5.25 |
|
|
|
|
| Total Volume and Open Interest |
5,823 |
15,548 |
+3,945 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201015 |
3479.25 |
3486.50 |
3431.50 |
3475.50 |
-5.50 |
1,617,226 |
2,450,104 |
+4,338 |
Hover/Click |
|
Mar21 |
201015 |
3474.75 |
3476.50 |
3423.00 |
3466.00 |
-5.50 |
1,406 |
21,085 |
+521 |
Hover/Click |
|
Jun21 |
201015 |
3442.75 |
3462.50 |
3415.75 |
3454.25 |
-4.00 |
0 |
321 |
+0 |
Hover/Click |
|
Sep21 |
201015 |
3441.75 |
3441.75 |
3438.50 |
3441.75 |
-5.25 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,618,632 |
2,471,530 |
+4,859 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201015 |
11950.00 |
11983.25 |
11736.50 |
11874.00 |
-100.25 |
754,735 |
224,054 |
-17,976 |
Hover/Click |
|
Mar21 |
201015 |
11973.50 |
11973.50 |
11730.50 |
11865.75 |
-100.25 |
996 |
1,760 |
+169 |
Hover/Click |
|
Jun21 |
201015 |
11856.00 |
11953.50 |
11734.00 |
11856.00 |
-99.50 |
460 |
397 |
+228 |
Hover/Click |
| Total Volume and Open Interest |
756,191 |
226,211 |
-17,579 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec20 |
201015 |
1983.60 |
2002.50 |
1950.90 |
1999.00 |
+19.40 |
12,440 |
56,363 |
+387 |
Hover/Click |
|
Mar21 |
201015 |
1997.50 |
1997.50 |
1953.10 |
1997.50 |
+19.40 |
|
|
|
Hover/Click |
|
Jun21 |
201015 |
1998.90 |
1998.90 |
1998.90 |
1998.90 |
+19.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
12,440 |
56,363 |
+387 |
|
| Volatility Index(CBOE) |
|
Oct20 |
201015 |
27.20 |
29.53 |
27.09 |
27.58 |
+0.50 |
38,435 |
66,993 |
-7,734 |
|
|
Nov20 |
201015 |
28.30 |
29.75 |
28.20 |
28.88 |
+0.68 |
31,213 |
131,637 |
+5,542 |
|
|
Dec20 |
201015 |
27.52 |
28.82 |
27.52 |
27.95 |
+0.45 |
12,324 |
35,042 |
+69 |
|
|
Jan21 |
201015 |
27.40 |
28.40 |
27.40 |
27.70 |
+0.30 |
5,834 |
18,238 |
-640 |
|
| Total Volume and Open Interest |
92,644 |
280,380 |
-2,040 |
|
| S & P 600(CME) |
|
Dec20 |
201015 |
929.80 |
929.80 |
929.80 |
929.80 |
+12.30 |
|
|
|
|
|
Mar21 |
201015 |
930.40 |
930.40 |
930.40 |
930.40 |
+12.30 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201015 |
1620.60 |
1639.90 |
1595.50 |
1635.40 |
+15.90 |
170,845 |
539,630 |
+2,760 |
Hover/Click |
|
Mar21 |
201015 |
1614.30 |
1635.00 |
1593.30 |
1631.50 |
+15.40 |
65 |
179 |
-1 |
Hover/Click |
|
Jun21 |
201015 |
1627.00 |
1627.00 |
1627.00 |
1627.00 |
+14.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
170,910 |
539,809 |
+2,759 |
|
| Nikkei 225(CME) |
|
Dec20 |
201015 |
23560 |
23595 |
23380 |
23525 |
-45 |
5,164 |
17,331 |
-102 |
|
|
Mar21 |
201015 |
23485 |
23545 |
23370 |
23485 |
-45 |
0 |
21 |
+0 |
|
| Total Volume and Open Interest |
5,164 |
17,352 |
-102 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec20 |
201015 |
23605 |
23630 |
23450 |
23500 |
-90 |
52,112 |
110,065 |
+1,996 |
|
|
Mar21 |
201015 |
23465 |
23465 |
23465 |
23465 |
-85 |
0 |
984 |
+0 |
|
|
Jun21 |
201015 |
23315 |
23315 |
23315 |
23315 |
-90 |
0 |
6,608 |
+0 |
|
| Total Volume and Open Interest |
53,064 |
140,729 |
+2,558 |
|
| Nikkei 225 Mini(JPX) |
|
Dec20 |
201015 |
23550 |
23570 |
23445 |
23500 |
-90 |
343,232 |
401,073 |
+3,790 |
|
|
Mar21 |
201015 |
23530 |
23570 |
23385 |
23430 |
-110 |
7,539 |
15,017 |
+542 |
|
|
Jun21 |
201015 |
23365 |
23395 |
23225 |
23270 |
-90 |
282 |
1,629 |
+40 |
|
| Total Volume and Open Interest |
370,155 |
434,228 |
+5,560 |
|
| Nikkei 225(JPX) |
|
Dec20 |
201015 |
23550 |
23570 |
23440 |
23500 |
-90 |
26,291 |
305,788 |
+1,459 |
|
|
Mar21 |
201015 |
23500 |
23500 |
23390 |
23430 |
-110 |
512 |
9,458 |
+48 |
|
|
Jun21 |
201015 |
23270 |
23270 |
23270 |
23270 |
-90 |
2 |
15,891 |
+1 |
|
| Total Volume and Open Interest |
26,805 |
396,620 |
+1,576 |
|
| Nikkei 225(CME) Yen |
|
Dec20 |
201015 |
23540 |
23575 |
23355 |
23500 |
-50 |
22,455 |
43,713 |
-684 |
|
|
Mar21 |
201015 |
23325 |
23490 |
23300 |
23435 |
-50 |
2 |
10 |
+0 |
|
|
Jun21 |
201015 |
23255 |
23255 |
23255 |
23255 |
-50 |
|
|
|
|
| Total Volume and Open Interest |
22,457 |
43,723 |
-684 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec20 |
201015 |
23500 |
23500 |
23500 |
23500 |
-50 |
|
|
|
|
|
Mar21 |
201015 |
23440 |
23440 |
23440 |
23440 |
-50 |
|
|
|
|
|
Jun21 |
201015 |
23260 |
23260 |
23260 |
23260 |
-50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Oct20 |
201015 |
4909.5 |
4912.5 |
4807.5 |
4837.0 |
-103.5 |
187,117 |
262,528 |
+1,433 |
|
|
Nov20 |
201015 |
4910.0 |
4910.0 |
4802.5 |
4832.0 |
-104.5 |
136,039 |
156,102 |
+111,215 |
|
|
Dec20 |
201015 |
4889.5 |
4889.5 |
4804.0 |
4824.0 |
-103.5 |
10,909 |
66,801 |
-3,742 |
|
|
Mar21 |
201015 |
4811.5 |
4811.5 |
4811.5 |
4811.5 |
-102.5 |
|
|
|
|
|
Jun21 |
201015 |
4723.5 |
4723.5 |
4723.5 |
4723.5 |
-103.5 |
|
|
|
|
|
Sep21 |
201015 |
4707.5 |
4707.5 |
4707.5 |
4707.5 |
-103.5 |
|
|
|
|
| Total Volume and Open Interest |
334,065 |
499,937 |
+108,906 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Oct20 |
201015 |
24599 |
24648 |
24057 |
24079 |
-529 |
133,639 |
116,974 |
-819 |
|
|
Nov20 |
201015 |
24552 |
24572 |
24050 |
24060 |
-536 |
722 |
918 |
+24 |
|
|
Dec20 |
201015 |
24618 |
24619 |
24060 |
24065 |
-529 |
198 |
14,222 |
+16 |
|
| Total Volume and Open Interest |
134,715 |
135,540 |
-699 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201015 |
12983.5 |
12983.5 |
12581.5 |
12669.5 |
-348.5 |
75,237 |
75,106 |
+3,161 |
|
|
Mar21 |
201015 |
12800.0 |
12800.0 |
12599.5 |
12658.5 |
-348.5 |
84 |
1,107 |
+47 |
|
|
Jun21 |
201015 |
12667.0 |
12667.0 |
12667.0 |
12667.0 |
-348.5 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
75,321 |
76,216 |
+3,208 |
|
| Mini-DAX(EUREX) |
|
Dec20 |
201015 |
12970.0 |
12979.0 |
12581.0 |
12669.5 |
-348.5 |
48,449 |
15,797 |
+1,036 |
|
|
Mar21 |
201015 |
12920.0 |
12935.0 |
12578.0 |
12658.5 |
-348.5 |
68 |
123 |
-3 |
|
|
Jun21 |
201015 |
12787.0 |
12787.0 |
12600.0 |
12667.0 |
-348.5 |
4 |
9 |
+4 |
|
| Total Volume and Open Interest |
48,521 |
15,929 |
+1,037 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201015 |
3255 |
3255 |
3166 |
3181 |
-86 |
769,519 |
3,325,534 |
+14,536 |
|
|
Mar21 |
201015 |
3230 |
3230 |
3154 |
3167 |
-86 |
15 |
41,975 |
+5 |
|
|
Jun21 |
201015 |
3119 |
3119 |
3119 |
3119 |
-84 |
4 |
45,194 |
+2 |
|
| Total Volume and Open Interest |
769,538 |
3,434,729 |
+14,543 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201015 |
10199 |
10200 |
9999 |
10041 |
-208 |
23,291 |
139,949 |
+567 |
|
|
Mar21 |
201015 |
9975 |
9975 |
9896 |
9928 |
-209 |
1 |
184 |
-5 |
|
|
Jun21 |
201015 |
9779 |
9779 |
9779 |
9779 |
-208 |
0 |
99 |
+0 |
|
| Total Volume and Open Interest |
23,292 |
140,232 |
+562 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec20 |
201015 |
5898.50 |
5905.50 |
5757.00 |
5800.50 |
-111.00 |
96,616 |
760,796 |
+1,337 |
|
|
Mar21 |
201015 |
5762.50 |
5762.50 |
5762.50 |
5762.50 |
-111.00 |
3 |
223 |
+0 |
|
|
Jun21 |
201015 |
5716.00 |
5716.00 |
5716.00 |
5716.00 |
-112.00 |
1 |
71 |
+1 |
|
| Total Volume and Open Interest |
96,620 |
761,090 |
+1,338 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec20 |
201015 |
6162.0 |
6222.0 |
6145.0 |
6199.0 |
+38.0 |
46,324 |
301,898 |
+2,725 |
|
|
Mar21 |
201015 |
6137.0 |
6137.0 |
6137.0 |
6137.0 |
+37.0 |
0 |
1,753 |
+0 |
|
|
Jun21 |
201015 |
6115.0 |
6115.0 |
6115.0 |
6115.0 |
+37.0 |
0 |
288 |
+0 |
|
| Total Volume and Open Interest |
47,664 |
305,662 |
+3,351 |
|
| FTSE MIB(ISE) |
|
Dec20 |
201015 |
19455.00 |
19455.00 |
18895.00 |
19006.00 |
-552.00 |
15,286 |
65,494 |
+1,073 |
|
|
Mar21 |
201015 |
19240.00 |
19350.00 |
18825.00 |
18911.00 |
-547.00 |
16 |
222 |
+6 |
|
|
Jun21 |
201015 |
18531.00 |
18531.00 |
18531.00 |
18531.00 |
-567.00 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
15,302 |
65,721 |
+1,079 |
|
| KOSPI 200(KFE) |
|
Dec20 |
201015 |
315.60 |
315.80 |
312.20 |
313.30 |
-2.80 |
233,217 |
274,521 |
+1,380 |
|
|
Mar21 |
201015 |
310.95 |
311.00 |
307.90 |
309.00 |
-2.80 |
232 |
8,681 |
+2,164 |
|
|
Jun21 |
201015 |
314.40 |
314.85 |
314.15 |
314.80 |
unch |
37 |
14,807 |
+0 |
|
| Total Volume and Open Interest |
233,502 |
321,569 |
+4,144 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Nov20 |
201015 |
357.20 |
364.20 |
356.40 |
363.25 |
+1.50 |
868 |
5,506 |
+857 |
|
|
Dec20 |
201015 |
366.60 |
366.60 |
362.80 |
366.60 |
+8.20 |
|
|
|
|
|
Jan21 |
201015 |
367.20 |
367.20 |
367.20 |
367.20 |
|
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
