|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon October 19, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov20 |
201019 |
1051.25 |
1058.25 |
1047.75 |
1054.25 |
+4.25 |
158,655 |
246,061 |
-13,326 |
Hover/Click |
|
Jan21 |
201019 |
1051.00 |
1058.75 |
1048.25 |
1054.00 |
+3.75 |
79,353 |
310,323 |
+7,404 |
Hover/Click |
|
Mar21 |
201019 |
1039.75 |
1046.75 |
1037.50 |
1042.25 |
+4.50 |
44,541 |
199,743 |
+1,997 |
Hover/Click |
|
May21 |
201019 |
1034.75 |
1041.25 |
1032.50 |
1037.50 |
+4.25 |
23,202 |
105,001 |
-55 |
Hover/Click |
|
Jul21 |
201019 |
1035.75 |
1043.50 |
1034.75 |
1039.50 |
+4.25 |
17,718 |
77,257 |
+1,520 |
Hover/Click |
|
Aug21 |
201019 |
1030.00 |
1034.75 |
1026.25 |
1030.75 |
+4.25 |
824 |
4,869 |
+221 |
Hover/Click |
|
Sep21 |
201019 |
1000.75 |
1001.25 |
995.50 |
999.00 |
+3.25 |
413 |
3,617 |
+77 |
Hover/Click |
|
Nov21 |
201019 |
971.00 |
975.25 |
968.75 |
973.00 |
+2.75 |
8,714 |
61,790 |
+1,607 |
Hover/Click |
|
Jan22 |
201019 |
967.00 |
972.25 |
966.50 |
970.50 |
+2.50 |
129 |
8,606 |
-22 |
Hover/Click |
|
Mar22 |
201019 |
948.00 |
952.75 |
947.25 |
950.50 |
+1.75 |
294 |
22,413 |
+105 |
Hover/Click |
|
May22 |
201019 |
946.25 |
949.50 |
945.00 |
947.00 |
+1.25 |
186 |
3,615 |
+68 |
Hover/Click |
|
Jul22 |
201019 |
953.50 |
953.50 |
949.00 |
950.75 |
+1.00 |
74 |
1,260 |
+21 |
Hover/Click |
|
Aug22 |
201019 |
945.50 |
945.50 |
945.50 |
945.50 |
+0.75 |
0 |
33 |
+0 |
Hover/Click |
|
Sep22 |
201019 |
925.00 |
925.00 |
925.00 |
925.00 |
+0.75 |
0 |
36 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
334,298 |
1,047,079 |
-281 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201019 |
370.50 |
375.50 |
368.70 |
373.20 |
+5.70 |
62,832 |
156,737 |
-1,235 |
Hover/Click |
|
Jan21 |
201019 |
363.90 |
368.80 |
362.30 |
367.20 |
+5.10 |
25,899 |
81,855 |
+848 |
Hover/Click |
|
Mar21 |
201019 |
355.30 |
360.20 |
354.20 |
359.00 |
+4.70 |
18,241 |
77,513 |
-1,782 |
Hover/Click |
|
May21 |
201019 |
348.20 |
353.80 |
348.10 |
352.20 |
+3.80 |
9,781 |
51,427 |
-628 |
Hover/Click |
|
Jul21 |
201019 |
347.30 |
352.20 |
346.50 |
349.90 |
+2.90 |
6,231 |
30,610 |
-21 |
Hover/Click |
|
Aug21 |
201019 |
344.50 |
347.50 |
342.30 |
345.00 |
+2.50 |
1,337 |
6,125 |
+285 |
Hover/Click |
|
Sep21 |
201019 |
337.40 |
339.50 |
336.30 |
336.70 |
+2.10 |
663 |
7,286 |
+61 |
Hover/Click |
|
Oct21 |
201019 |
327.50 |
329.80 |
326.20 |
326.60 |
+1.20 |
317 |
6,129 |
+50 |
Hover/Click |
|
Dec21 |
201019 |
325.80 |
329.10 |
325.30 |
325.60 |
+0.70 |
2,084 |
14,806 |
-351 |
Hover/Click |
|
Jan22 |
201019 |
324.70 |
326.50 |
324.30 |
324.30 |
+0.60 |
29 |
903 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
127,600 |
439,189 |
-2,774 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201019 |
33.04 |
33.12 |
32.28 |
32.53 |
-0.46 |
64,253 |
156,307 |
-479 |
Hover/Click |
|
Jan21 |
201019 |
33.03 |
33.10 |
32.30 |
32.53 |
-0.45 |
17,031 |
89,677 |
+942 |
Hover/Click |
|
Mar21 |
201019 |
33.02 |
33.08 |
32.31 |
32.54 |
-0.42 |
11,270 |
77,992 |
-385 |
Hover/Click |
|
May21 |
201019 |
33.00 |
33.06 |
32.33 |
32.56 |
-0.39 |
8,025 |
58,827 |
-180 |
Hover/Click |
|
Jul21 |
201019 |
33.03 |
33.06 |
32.40 |
32.57 |
-0.39 |
3,713 |
42,569 |
+235 |
Hover/Click |
|
Aug21 |
201019 |
32.47 |
32.91 |
32.28 |
32.44 |
-0.37 |
649 |
8,556 |
+10 |
Hover/Click |
|
Sep21 |
201019 |
32.69 |
32.71 |
32.00 |
32.21 |
-0.32 |
414 |
4,743 |
-46 |
Hover/Click |
|
Oct21 |
201019 |
32.33 |
32.33 |
31.71 |
31.87 |
-0.28 |
366 |
6,447 |
+32 |
Hover/Click |
|
Dec21 |
201019 |
32.04 |
32.26 |
31.67 |
31.87 |
-0.28 |
1,569 |
18,439 |
-180 |
Hover/Click |
|
Jan22 |
201019 |
32.00 |
32.00 |
31.71 |
31.88 |
-0.25 |
242 |
1,144 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
107,991 |
471,188 |
+39 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov20 |
201019 |
527.0 |
536.0 |
525.0 |
533.1 |
+6.1 |
15,390 |
51,296 |
-7,116 |
Hover/Click |
|
Jan21 |
201019 |
534.0 |
537.4 |
532.1 |
536.2 |
+2.3 |
14,979 |
68,170 |
+732 |
Hover/Click |
|
Mar21 |
201019 |
540.8 |
542.0 |
538.3 |
541.3 |
+1.1 |
4,382 |
34,343 |
+1,713 |
Hover/Click |
|
May21 |
201019 |
542.3 |
543.5 |
540.1 |
542.4 |
+0.6 |
889 |
16,190 |
+251 |
Hover/Click |
|
Jul21 |
201019 |
541.5 |
542.6 |
539.8 |
541.5 |
+0.3 |
393 |
7,991 |
+107 |
Hover/Click |
| Total Volume and Open Interest |
36,223 |
196,425 |
-4,247 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201019 |
401.75 |
406.75 |
400.75 |
405.25 |
+3.25 |
245,381 |
747,493 |
-2,353 |
Hover/Click |
|
Mar21 |
201019 |
406.50 |
411.25 |
405.50 |
410.50 |
+3.50 |
92,650 |
315,779 |
+13,650 |
Hover/Click |
|
May21 |
201019 |
408.25 |
412.75 |
407.25 |
412.25 |
+3.75 |
32,886 |
147,342 |
+1,771 |
Hover/Click |
|
Jul21 |
201019 |
408.25 |
412.75 |
407.25 |
412.00 |
+3.25 |
34,984 |
134,597 |
+4,482 |
Hover/Click |
|
Sep21 |
201019 |
395.00 |
398.00 |
394.75 |
397.25 |
+2.25 |
7,625 |
54,512 |
+2,329 |
Hover/Click |
|
Dec21 |
201019 |
396.25 |
398.75 |
396.00 |
398.00 |
+2.25 |
21,361 |
146,943 |
-335 |
Hover/Click |
|
Mar22 |
201019 |
403.25 |
406.00 |
403.25 |
405.50 |
+2.25 |
1,330 |
9,476 |
+459 |
Hover/Click |
|
May22 |
201019 |
406.25 |
408.00 |
406.25 |
407.50 |
+1.75 |
105 |
1,351 |
+62 |
Hover/Click |
|
Jul22 |
201019 |
407.75 |
409.00 |
407.75 |
408.75 |
+1.50 |
550 |
7,389 |
+34 |
Hover/Click |
|
Sep22 |
201019 |
394.00 |
394.50 |
393.50 |
394.50 |
+0.75 |
49 |
731 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
437,391 |
1,572,682 |
+20,134 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201019 |
631.00 |
636.75 |
620.25 |
627.00 |
+1.75 |
90,299 |
217,232 |
+4,730 |
Hover/Click |
|
Mar21 |
201019 |
628.00 |
633.00 |
619.00 |
626.00 |
+2.50 |
23,519 |
73,040 |
+278 |
Hover/Click |
|
May21 |
201019 |
622.50 |
628.50 |
617.25 |
624.50 |
+3.50 |
11,762 |
33,094 |
+187 |
Hover/Click |
|
Jul21 |
201019 |
609.50 |
613.75 |
603.00 |
610.75 |
+1.75 |
12,611 |
62,189 |
+1,387 |
Hover/Click |
|
Sep21 |
201019 |
610.00 |
615.00 |
604.75 |
612.75 |
+2.25 |
3,152 |
11,727 |
+349 |
Hover/Click |
|
Dec21 |
201019 |
616.50 |
621.00 |
610.75 |
618.75 |
+1.25 |
3,284 |
23,944 |
+116 |
Hover/Click |
| Total Volume and Open Interest |
145,477 |
427,405 |
+7,253 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec20 |
201019 |
565.50 |
568.75 |
555.25 |
563.00 |
+4.25 |
29,177 |
112,279 |
-3 |
Hover/Click |
|
Mar21 |
201019 |
571.75 |
576.00 |
563.00 |
570.00 |
+3.75 |
15,395 |
64,407 |
-39 |
Hover/Click |
|
May21 |
201019 |
578.00 |
581.25 |
568.50 |
575.75 |
+3.75 |
6,285 |
23,856 |
+2 |
Hover/Click |
|
Jul21 |
201019 |
581.25 |
584.00 |
571.75 |
579.00 |
+3.50 |
7,304 |
25,585 |
+1,354 |
Hover/Click |
|
Sep21 |
201019 |
585.00 |
588.25 |
577.00 |
584.00 |
+3.25 |
1,473 |
5,953 |
-24 |
Hover/Click |
|
Dec21 |
201019 |
593.00 |
595.25 |
584.75 |
591.75 |
+3.25 |
999 |
4,897 |
-17 |
Hover/Click |
|
Mar22 |
201019 |
598.75 |
599.75 |
589.50 |
596.00 |
+2.75 |
88 |
362 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
60,786 |
237,707 |
+1,341 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec20 |
201019 |
562.25 |
569.75 |
559.50 |
569.25 |
+9.50 |
10,309 |
36,343 |
+902 |
Hover/Click |
|
Mar21 |
201019 |
572.00 |
581.25 |
571.50 |
581.00 |
+9.50 |
5,179 |
19,182 |
+1,148 |
Hover/Click |
|
May21 |
201019 |
578.00 |
586.25 |
576.75 |
586.25 |
+8.75 |
1,080 |
5,731 |
+271 |
Hover/Click |
|
Jul21 |
201019 |
585.50 |
592.25 |
583.50 |
591.50 |
+7.00 |
583 |
3,663 |
+23 |
Hover/Click |
|
Sep21 |
201019 |
585.50 |
589.00 |
582.50 |
588.00 |
+2.75 |
368 |
2,677 |
+68 |
Hover/Click |
|
Dec21 |
201019 |
590.00 |
591.50 |
585.00 |
591.00 |
+0.50 |
328 |
1,236 |
+206 |
Hover/Click |
| Total Volume and Open Interest |
17,942 |
68,971 |
+2,679 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201019 |
294.00 |
298.00 |
294.00 |
297.50 |
+3.00 |
413 |
4,607 |
-21 |
Hover/Click |
|
Mar21 |
201019 |
297.25 |
300.00 |
294.50 |
299.00 |
+3.00 |
175 |
720 |
+76 |
Hover/Click |
|
May21 |
201019 |
297.25 |
298.50 |
297.25 |
298.50 |
+1.75 |
39 |
109 |
-2 |
Hover/Click |
|
Jul21 |
201019 |
299.75 |
299.75 |
299.75 |
299.75 |
+1.50 |
12 |
33 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
640 |
5,473 |
+45 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov20 |
201019 |
12.36 |
12.48 |
12.36 |
12.45 |
+0.07 |
527 |
6,991 |
-307 |
Hover/Click |
|
Jan21 |
201019 |
12.62 |
12.67 |
12.58 |
12.65 |
+0.07 |
404 |
2,863 |
+382 |
Hover/Click |
|
Mar21 |
201019 |
12.79 |
12.81 |
12.79 |
12.81 |
+0.02 |
0 |
68 |
+0 |
Hover/Click |
|
May21 |
201019 |
12.84 |
12.84 |
12.84 |
12.84 |
+0.02 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
939 |
9,955 |
+83 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct20 |
201019 |
107.050 |
107.350 |
103.800 |
104.000 |
-3.150 |
932 |
5,941 |
-363 |
Hover/Click |
|
Dec20 |
201019 |
108.550 |
108.750 |
104.700 |
105.150 |
-3.485 |
20,697 |
108,235 |
-1,506 |
Hover/Click |
|
Feb21 |
201019 |
111.450 |
111.480 |
107.680 |
108.180 |
-3.300 |
11,820 |
64,715 |
+171 |
Hover/Click |
|
Apr21 |
201019 |
113.385 |
113.580 |
109.680 |
110.200 |
-3.400 |
5,481 |
50,407 |
-631 |
Hover/Click |
|
Jun21 |
201019 |
107.080 |
107.285 |
103.700 |
104.200 |
-3.050 |
3,545 |
33,172 |
+226 |
Hover/Click |
|
Aug21 |
201019 |
105.680 |
106.035 |
102.750 |
103.150 |
-2.830 |
777 |
6,118 |
+119 |
Hover/Click |
| Total Volume and Open Interest |
43,701 |
271,366 |
-1,859 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Oct20 |
201019 |
137.950 |
137.950 |
134.100 |
134.600 |
-3.500 |
952 |
1,931 |
-458 |
Hover/Click |
|
Nov20 |
201019 |
135.100 |
135.100 |
130.035 |
130.075 |
-4.960 |
5,459 |
10,137 |
-1,027 |
Hover/Click |
|
Jan21 |
201019 |
129.650 |
129.750 |
124.385 |
125.230 |
-4.095 |
5,922 |
19,907 |
+1,321 |
Hover/Click |
|
Mar21 |
201019 |
129.250 |
129.250 |
124.035 |
124.930 |
-3.920 |
2,819 |
7,565 |
+154 |
Hover/Click |
|
Apr21 |
201019 |
131.075 |
131.075 |
126.100 |
127.050 |
-3.700 |
818 |
1,132 |
+2 |
Hover/Click |
|
May21 |
201019 |
131.685 |
131.850 |
127.000 |
128.000 |
-3.380 |
325 |
764 |
+62 |
Hover/Click |
|
Aug21 |
201019 |
138.350 |
138.750 |
134.800 |
135.800 |
-2.900 |
43 |
543 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
16,338 |
41,984 |
+79 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec20 |
201019 |
69.730 |
72.800 |
69.330 |
71.430 |
+1.630 |
21,378 |
92,640 |
+172 |
Hover/Click |
|
Feb21 |
201019 |
70.750 |
71.950 |
69.750 |
70.850 |
-0.100 |
10,432 |
45,324 |
+1,317 |
Hover/Click |
|
Apr21 |
201019 |
73.600 |
73.630 |
71.650 |
72.330 |
-1.320 |
6,542 |
46,061 |
+1,032 |
Hover/Click |
|
May21 |
201019 |
76.900 |
76.900 |
75.900 |
76.280 |
-1.400 |
59 |
1,540 |
+15 |
|
|
Jun21 |
201019 |
81.850 |
81.850 |
79.880 |
80.580 |
-1.270 |
2,249 |
22,440 |
+379 |
Hover/Click |
|
Jul21 |
201019 |
81.650 |
81.650 |
79.550 |
80.230 |
-1.450 |
471 |
8,407 |
+76 |
Hover/Click |
|
Aug21 |
201019 |
80.000 |
80.000 |
78.000 |
78.650 |
-1.380 |
298 |
5,002 |
+131 |
Hover/Click |
|
Oct21 |
201019 |
66.580 |
67.350 |
66.350 |
66.500 |
-1.000 |
56 |
1,604 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
41,504 |
223,546 |
+3,135 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Oct20 |
201019 |
21.36 |
21.43 |
21.34 |
21.42 |
+0.04 |
222 |
4,474 |
-60 |
Hover/Click |
|
Nov20 |
201019 |
21.00 |
21.67 |
20.96 |
21.65 |
+0.73 |
606 |
4,996 |
+97 |
Hover/Click |
|
Dec20 |
201019 |
18.81 |
19.48 |
18.74 |
19.48 |
+0.75 |
456 |
3,860 |
+90 |
Hover/Click |
|
Jan21 |
201019 |
17.28 |
17.80 |
17.28 |
17.76 |
+0.49 |
191 |
1,714 |
+41 |
Hover/Click |
|
Feb21 |
201019 |
16.75 |
16.90 |
16.67 |
16.86 |
+0.15 |
87 |
1,195 |
-33 |
Hover/Click |
|
Mar21 |
201019 |
16.58 |
16.67 |
16.58 |
16.67 |
+0.04 |
30 |
1,300 |
+9 |
Hover/Click |
|
Apr21 |
201019 |
16.48 |
16.62 |
16.48 |
16.52 |
+0.09 |
12 |
826 |
+12 |
Hover/Click |
|
May21 |
201019 |
16.41 |
16.65 |
16.41 |
16.55 |
+0.01 |
10 |
909 |
+7 |
Hover/Click |
|
Jun21 |
201019 |
16.69 |
16.75 |
16.59 |
16.59 |
+0.04 |
8 |
917 |
+8 |
Hover/Click |
|
Jul21 |
201019 |
16.75 |
16.80 |
16.75 |
16.80 |
+0.08 |
0 |
275 |
+0 |
Hover/Click |
|
Aug21 |
201019 |
16.77 |
16.83 |
16.77 |
16.81 |
unch |
0 |
255 |
+0 |
Hover/Click |
|
Sep21 |
201019 |
16.87 |
16.92 |
16.80 |
16.87 |
-0.04 |
1 |
209 |
+0 |
Hover/Click |
|
Oct21 |
201019 |
16.78 |
16.79 |
16.78 |
16.78 |
unch |
0 |
219 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,673 |
21,360 |
+207 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec20 |
201019 |
2373 |
2437 |
2372 |
2425 |
+64 |
19,245 |
75,247 |
-3,699 |
Hover/Click |
|
Mar21 |
201019 |
2366 |
2428 |
2366 |
2420 |
+61 |
12,167 |
70,008 |
+1,287 |
Hover/Click |
|
May21 |
201019 |
2352 |
2414 |
2352 |
2408 |
+59 |
3,942 |
29,347 |
+198 |
Hover/Click |
|
Jul21 |
201019 |
2352 |
2408 |
2352 |
2405 |
+58 |
585 |
16,615 |
+19 |
Hover/Click |
|
Sep21 |
201019 |
2384 |
2402 |
2378 |
2401 |
+57 |
199 |
9,472 |
+83 |
Hover/Click |
|
Dec21 |
201019 |
2366 |
2398 |
2366 |
2397 |
+56 |
175 |
9,585 |
+32 |
Hover/Click |
|
Mar22 |
201019 |
2391 |
2401 |
2391 |
2401 |
+56 |
25 |
616 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
36,352 |
211,752 |
-2,044 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec20 |
201019 |
106.55 |
108.65 |
105.60 |
106.05 |
-1.20 |
22,363 |
90,101 |
-2,907 |
Hover/Click |
|
Mar21 |
201019 |
109.15 |
111.40 |
108.50 |
108.95 |
-1.05 |
12,182 |
71,976 |
+718 |
Hover/Click |
|
May21 |
201019 |
110.75 |
112.75 |
110.00 |
110.50 |
-0.90 |
5,888 |
33,567 |
-72 |
Hover/Click |
|
Jul21 |
201019 |
112.10 |
114.10 |
111.35 |
111.85 |
-0.85 |
3,784 |
30,385 |
+199 |
Hover/Click |
|
Sep21 |
201019 |
113.50 |
115.10 |
112.65 |
113.05 |
-0.80 |
1,546 |
12,808 |
-28 |
Hover/Click |
|
Dec21 |
201019 |
115.20 |
116.75 |
114.40 |
114.80 |
-0.65 |
796 |
15,825 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
46,945 |
270,917 |
-2,028 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov20 |
201019 |
114.70 |
117.20 |
114.60 |
116.85 |
+1.75 |
955 |
3,939 |
-475 |
Hover/Click |
|
Jan21 |
201019 |
114.25 |
116.40 |
114.05 |
116.00 |
+1.50 |
708 |
5,972 |
+599 |
Hover/Click |
|
Mar21 |
201019 |
116.50 |
117.90 |
116.50 |
117.70 |
+1.10 |
75 |
952 |
-22 |
Hover/Click |
|
May21 |
201019 |
120.20 |
120.20 |
119.10 |
119.95 |
+0.55 |
80 |
224 |
+21 |
Hover/Click |
|
Jul21 |
201019 |
122.00 |
122.75 |
122.00 |
122.75 |
+0.40 |
13 |
104 |
+13 |
Hover/Click |
|
Sep21 |
201019 |
125.15 |
125.15 |
125.15 |
125.15 |
+0.40 |
0 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,831 |
11,218 |
+136 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
201019 |
14.47 |
14.75 |
14.36 |
14.72 |
+0.29 |
64,609 |
444,397 |
+108 |
Hover/Click |
|
May21 |
201019 |
13.83 |
14.03 |
13.73 |
14.01 |
+0.21 |
24,380 |
157,782 |
+1,211 |
Hover/Click |
|
Jul21 |
201019 |
13.30 |
13.45 |
13.21 |
13.44 |
+0.17 |
18,448 |
126,971 |
+1,749 |
Hover/Click |
|
Oct21 |
201019 |
13.14 |
13.29 |
13.06 |
13.27 |
+0.16 |
7,962 |
103,798 |
+377 |
Hover/Click |
|
Mar22 |
201019 |
13.36 |
13.51 |
13.28 |
13.48 |
+0.14 |
5,246 |
56,498 |
+1,521 |
Hover/Click |
|
May22 |
201019 |
12.96 |
13.09 |
12.90 |
13.06 |
+0.15 |
1,896 |
38,000 |
+101 |
Hover/Click |
|
Jul22 |
201019 |
12.69 |
12.85 |
12.59 |
12.81 |
+0.17 |
1,240 |
30,813 |
+353 |
Hover/Click |
|
Oct22 |
201019 |
12.57 |
12.80 |
12.45 |
12.74 |
+0.19 |
568 |
20,717 |
+147 |
Hover/Click |
| Total Volume and Open Interest |
124,666 |
993,632 |
+5,707 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec20 |
201019 |
1644 |
1676 |
1642 |
1669 |
+30 |
5,196 |
44,875 |
-460 |
Hover/Click |
|
Mar21 |
201019 |
1642 |
1677 |
1642 |
1673 |
+32 |
7,334 |
66,287 |
+1,228 |
Hover/Click |
|
May21 |
201019 |
1629 |
1650 |
1625 |
1647 |
+24 |
4,673 |
36,935 |
-497 |
Hover/Click |
|
Jul21 |
201019 |
1620 |
1643 |
1620 |
1639 |
+22 |
1,975 |
17,180 |
+230 |
Hover/Click |
|
Sep21 |
201019 |
1615 |
1640 |
1615 |
1636 |
+20 |
825 |
17,788 |
+17 |
Hover/Click |
|
Dec21 |
201019 |
1631 |
1641 |
1629 |
1638 |
+19 |
417 |
21,302 |
+44 |
Hover/Click |
|
Mar22 |
201019 |
1643 |
1648 |
1640 |
1648 |
+19 |
294 |
3,353 |
+146 |
Hover/Click |
| Total Volume and Open Interest |
21,073 |
209,590 |
+942 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec20 |
201019 |
396.40 |
403.80 |
394.70 |
403.20 |
+7.20 |
5,217 |
36,532 |
-36 |
Hover/Click |
|
Mar21 |
201019 |
394.80 |
402.30 |
393.30 |
401.30 |
+6.60 |
4,605 |
25,918 |
-122 |
Hover/Click |
|
May21 |
201019 |
391.70 |
396.50 |
390.20 |
395.90 |
+4.70 |
3,142 |
17,248 |
+996 |
Hover/Click |
|
Aug21 |
201019 |
382.70 |
386.50 |
381.50 |
386.00 |
+3.50 |
1,408 |
7,930 |
+432 |
Hover/Click |
|
Oct21 |
201019 |
377.00 |
379.50 |
376.90 |
379.10 |
+2.40 |
220 |
4,388 |
+139 |
Hover/Click |
| Total Volume and Open Interest |
14,607 |
94,695 |
+1,406 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec20 |
201019 |
70.00 |
71.22 |
70.00 |
71.16 |
+1.24 |
13,654 |
126,423 |
+599 |
Hover/Click |
|
Mar21 |
201019 |
70.85 |
71.92 |
70.78 |
71.83 |
+1.27 |
3,775 |
64,518 |
+838 |
Hover/Click |
|
May21 |
201019 |
71.51 |
72.55 |
71.51 |
72.41 |
+1.18 |
1,176 |
14,475 |
+236 |
Hover/Click |
|
Jul21 |
201019 |
72.10 |
73.06 |
72.10 |
72.86 |
+1.15 |
494 |
10,539 |
+175 |
Hover/Click |
|
Oct21 |
201019 |
71.52 |
71.52 |
71.52 |
71.52 |
+1.10 |
1 |
5 |
+0 |
Hover/Click |
|
Dec21 |
201019 |
69.93 |
70.81 |
69.90 |
70.62 |
+1.10 |
320 |
17,826 |
+86 |
Hover/Click |
| Total Volume and Open Interest |
19,507 |
236,051 |
+1,979 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov20 |
201019 |
536.0 |
552.9 |
534.0 |
550.7 |
+16.7 |
169 |
1,772 |
-46 |
|
|
Jan21 |
201019 |
465.0 |
482.3 |
465.0 |
482.3 |
+19.0 |
140 |
1,055 |
+31 |
|
|
Mar21 |
201019 |
447.2 |
460.9 |
447.2 |
460.9 |
+19.0 |
4 |
393 |
+4 |
|
|
May21 |
201019 |
442.0 |
454.4 |
442.0 |
454.4 |
+19.0 |
2 |
160 |
+2 |
|
|
Jul21 |
201019 |
445.1 |
445.1 |
445.1 |
445.1 |
+19.0 |
0 |
6 |
+0 |
|
|
Sep21 |
201019 |
446.6 |
446.6 |
446.6 |
446.6 |
+19.0 |
|
|
|
|
|
Nov21 |
201019 |
446.6 |
446.6 |
446.6 |
446.6 |
+19.0 |
|
|
|
|
| Total Volume and Open Interest |
315 |
3,386 |
-9 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Nov20 |
201019 |
40.69 |
41.22 |
40.54 |
40.83 |
-0.05 |
248,251 |
73,824 |
-27,924 |
Hover/Click |
|
Dec20 |
201019 |
40.92 |
41.46 |
40.77 |
41.06 |
-0.06 |
281,940 |
418,420 |
+10,285 |
Hover/Click |
|
Jan21 |
201019 |
41.21 |
41.73 |
41.06 |
41.34 |
-0.08 |
85,553 |
225,706 |
+9,829 |
Hover/Click |
|
Feb21 |
201019 |
41.53 |
42.00 |
41.35 |
41.63 |
-0.07 |
32,506 |
117,237 |
-867 |
Hover/Click |
|
Mar21 |
201019 |
41.84 |
42.25 |
41.64 |
41.90 |
-0.05 |
38,405 |
145,551 |
-2,286 |
Hover/Click |
|
Apr21 |
201019 |
42.09 |
42.45 |
41.90 |
42.13 |
-0.04 |
18,461 |
60,750 |
+859 |
Hover/Click |
|
May21 |
201019 |
42.40 |
42.62 |
42.09 |
42.34 |
-0.03 |
7,164 |
48,772 |
+99 |
Hover/Click |
|
Jun21 |
201019 |
42.42 |
42.82 |
42.24 |
42.50 |
-0.01 |
33,715 |
208,673 |
-268 |
Hover/Click |
|
Jul21 |
201019 |
42.90 |
42.91 |
42.40 |
42.65 |
+0.02 |
4,788 |
44,494 |
-1,246 |
Hover/Click |
|
Aug21 |
201019 |
42.76 |
43.00 |
42.52 |
42.73 |
unch |
2,299 |
36,698 |
+88 |
Hover/Click |
|
Sep21 |
201019 |
42.98 |
43.07 |
42.59 |
42.83 |
+0.02 |
4,019 |
60,149 |
-575 |
Hover/Click |
|
Oct21 |
201019 |
42.84 |
43.08 |
42.70 |
42.90 |
+0.02 |
725 |
28,857 |
-18 |
Hover/Click |
|
Nov21 |
201019 |
42.96 |
43.24 |
42.55 |
42.96 |
+0.02 |
479 |
29,428 |
+145 |
Hover/Click |
|
Dec21 |
201019 |
43.07 |
43.32 |
42.77 |
43.01 |
+0.02 |
35,361 |
223,411 |
+2,522 |
Hover/Click |
|
Jan22 |
201019 |
43.03 |
43.03 |
43.03 |
43.03 |
+0.01 |
693 |
28,319 |
+74 |
Hover/Click |
|
Feb22 |
201019 |
43.19 |
43.19 |
43.06 |
43.06 |
+0.01 |
379 |
13,970 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
814,015 |
2,060,209 |
-7,517 |
|
| e-miNY Crude Oil(NYM) |
|
Nov20 |
201019 |
40.900 |
41.200 |
40.575 |
40.825 |
-0.050 |
11,294 |
761 |
-53 |
|
|
Dec20 |
201019 |
40.950 |
41.450 |
40.775 |
41.050 |
-0.075 |
3,955 |
1,128 |
+238 |
|
|
Jan21 |
201019 |
41.475 |
41.725 |
41.075 |
41.350 |
-0.075 |
111 |
184 |
+16 |
|
|
Feb21 |
201019 |
41.925 |
41.925 |
41.600 |
41.625 |
-0.075 |
7 |
89 |
+0 |
|
|
Mar21 |
201019 |
42.175 |
42.200 |
41.750 |
41.900 |
-0.050 |
19 |
431 |
-4 |
|
|
Apr21 |
201019 |
42.400 |
42.400 |
42.125 |
42.125 |
-0.050 |
9 |
48 |
-7 |
|
|
May21 |
201019 |
42.400 |
42.400 |
42.225 |
42.350 |
-0.025 |
3 |
32 |
+0 |
|
|
Jun21 |
201019 |
42.450 |
42.800 |
42.275 |
42.500 |
unch |
11 |
147 |
-2 |
|
|
Jul21 |
201019 |
42.650 |
42.650 |
42.650 |
42.650 |
+0.025 |
0 |
10 |
+0 |
|
|
Aug21 |
201019 |
42.725 |
42.725 |
42.725 |
42.725 |
unch |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
15,418 |
2,969 |
+190 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Nov20 |
201019 |
117.66 |
118.33 |
115.08 |
115.81 |
-2.10 |
67,504 |
70,714 |
-5,572 |
Hover/Click |
|
Dec20 |
201019 |
117.98 |
118.89 |
115.97 |
116.65 |
-1.83 |
45,561 |
96,794 |
+3,905 |
Hover/Click |
|
Jan21 |
201019 |
119.53 |
120.01 |
117.30 |
117.91 |
-1.71 |
23,472 |
51,930 |
+271 |
Hover/Click |
|
Feb21 |
201019 |
120.29 |
121.21 |
118.65 |
119.23 |
-1.62 |
9,496 |
33,625 |
-689 |
Hover/Click |
|
Mar21 |
201019 |
121.76 |
122.19 |
119.82 |
120.36 |
-1.56 |
10,470 |
31,586 |
+619 |
Hover/Click |
|
Apr21 |
201019 |
122.49 |
122.52 |
121.10 |
121.15 |
-1.52 |
3,705 |
21,444 |
-48 |
Hover/Click |
|
May21 |
201019 |
123.14 |
123.35 |
122.30 |
122.32 |
-1.45 |
2,979 |
10,839 |
+197 |
Hover/Click |
|
Jun21 |
201019 |
124.34 |
125.03 |
122.94 |
123.50 |
-1.36 |
3,828 |
27,081 |
-61 |
Hover/Click |
|
Jul21 |
201019 |
126.38 |
126.38 |
124.29 |
124.86 |
-1.29 |
1,129 |
7,325 |
-135 |
Hover/Click |
|
Aug21 |
201019 |
126.15 |
126.17 |
126.11 |
126.11 |
-1.23 |
548 |
5,938 |
-89 |
Hover/Click |
|
Sep21 |
201019 |
127.61 |
127.93 |
127.36 |
127.36 |
-1.16 |
328 |
6,996 |
-50 |
Hover/Click |
|
Oct21 |
201019 |
128.75 |
129.05 |
128.55 |
128.55 |
-1.09 |
194 |
4,820 |
+20 |
Hover/Click |
|
Nov21 |
201019 |
129.68 |
129.68 |
129.68 |
129.68 |
-1.01 |
179 |
3,783 |
-24 |
Hover/Click |
|
Dec21 |
201019 |
131.15 |
131.35 |
130.09 |
130.56 |
-0.98 |
2,279 |
32,886 |
+362 |
Hover/Click |
| Total Volume and Open Interest |
172,099 |
433,316 |
-1,340 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Nov20 |
201019 |
116.50 |
117.58 |
115.54 |
116.23 |
-0.65 |
52,386 |
65,342 |
-7,599 |
Hover/Click |
|
Dec20 |
201019 |
114.83 |
116.00 |
114.15 |
114.85 |
-0.50 |
57,530 |
107,058 |
+2,392 |
Hover/Click |
|
Jan21 |
201019 |
114.79 |
115.52 |
113.81 |
114.45 |
-0.52 |
25,288 |
42,177 |
-1,260 |
Hover/Click |
|
Feb21 |
201019 |
115.82 |
116.44 |
114.81 |
115.43 |
-0.48 |
10,157 |
20,016 |
+189 |
Hover/Click |
|
Mar21 |
201019 |
117.78 |
118.19 |
116.75 |
117.32 |
-0.44 |
6,369 |
30,676 |
+665 |
Hover/Click |
|
Apr21 |
201019 |
129.48 |
129.78 |
128.29 |
128.78 |
-0.71 |
2,492 |
20,291 |
+363 |
Hover/Click |
|
May21 |
201019 |
130.40 |
131.00 |
130.15 |
130.22 |
-0.73 |
2,094 |
12,472 |
-39 |
Hover/Click |
|
Jun21 |
201019 |
130.71 |
131.67 |
130.21 |
130.63 |
-0.70 |
3,988 |
27,572 |
+251 |
Hover/Click |
|
Jul21 |
201019 |
130.90 |
131.10 |
130.14 |
130.47 |
-0.65 |
692 |
6,507 |
+299 |
Hover/Click |
|
Aug21 |
201019 |
130.30 |
130.52 |
129.50 |
129.89 |
-0.58 |
358 |
3,937 |
+80 |
Hover/Click |
| Total Volume and Open Interest |
164,393 |
367,796 |
-4,050 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Nov20 |
201019 |
116.23 |
116.23 |
116.23 |
116.23 |
-0.65 |
1 |
2 |
+0 |
|
|
Dec20 |
201019 |
114.85 |
114.85 |
114.85 |
114.85 |
-0.50 |
0 |
1 |
+0 |
|
|
Jan21 |
201019 |
114.45 |
114.45 |
114.45 |
114.45 |
-0.52 |
|
|
|
|
|
Feb21 |
201019 |
115.43 |
115.43 |
115.43 |
115.43 |
-0.48 |
|
|
|
|
| Total Volume and Open Interest |
1 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Nov20 |
201019 |
2.641 |
2.890 |
2.638 |
2.795 |
+0.022 |
150,327 |
99,806 |
-21,194 |
Hover/Click |
|
Dec20 |
201019 |
3.205 |
3.311 |
3.205 |
3.280 |
+0.009 |
81,380 |
166,634 |
+1,898 |
Hover/Click |
|
Jan21 |
201019 |
3.359 |
3.437 |
3.348 |
3.414 |
+0.009 |
45,110 |
202,938 |
-177 |
Hover/Click |
|
Feb21 |
201019 |
3.312 |
3.394 |
3.311 |
3.373 |
+0.009 |
17,310 |
82,760 |
+1,805 |
Hover/Click |
|
Mar21 |
201019 |
3.209 |
3.274 |
3.200 |
3.256 |
+0.007 |
29,587 |
135,488 |
-1,464 |
Hover/Click |
|
Apr21 |
201019 |
2.928 |
2.976 |
2.915 |
2.960 |
+0.012 |
23,063 |
88,717 |
-1,200 |
Hover/Click |
|
May21 |
201019 |
2.888 |
2.933 |
2.880 |
2.920 |
+0.014 |
5,417 |
44,533 |
+220 |
Hover/Click |
|
Jun21 |
201019 |
2.906 |
2.962 |
2.906 |
2.947 |
+0.014 |
2,518 |
33,023 |
-15 |
Hover/Click |
|
Jul21 |
201019 |
2.943 |
2.996 |
2.943 |
2.984 |
+0.014 |
3,689 |
26,111 |
+611 |
Hover/Click |
|
Aug21 |
201019 |
2.962 |
3.006 |
2.960 |
2.993 |
+0.014 |
2,801 |
26,552 |
+771 |
Hover/Click |
|
Sep21 |
201019 |
2.949 |
2.993 |
2.948 |
2.980 |
+0.014 |
2,951 |
37,379 |
-182 |
Hover/Click |
|
Oct21 |
201019 |
2.984 |
3.030 |
2.984 |
3.015 |
+0.014 |
7,312 |
87,377 |
-215 |
Hover/Click |
|
Nov21 |
201019 |
3.040 |
3.087 |
3.040 |
3.074 |
+0.014 |
3,576 |
32,461 |
-170 |
Hover/Click |
|
Dec21 |
201019 |
3.190 |
3.212 |
3.175 |
3.203 |
+0.009 |
2,044 |
27,449 |
+216 |
Hover/Click |
|
Jan22 |
201019 |
3.271 |
3.313 |
3.270 |
3.299 |
+0.006 |
2,145 |
29,111 |
+483 |
Hover/Click |
|
Feb22 |
201019 |
3.239 |
3.245 |
3.213 |
3.238 |
+0.005 |
1,729 |
16,888 |
+542 |
Hover/Click |
| Total Volume and Open Interest |
389,901 |
1,227,000 |
-17,473 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec20 |
201019 |
42.69 |
43.23 |
42.36 |
42.62 |
-0.31 |
295,275 |
372,009 |
-22,320 |
Hover/Click |
|
Jan21 |
201019 |
43.13 |
43.55 |
42.74 |
42.98 |
-0.29 |
149,897 |
414,547 |
+6,764 |
Hover/Click |
|
Feb21 |
201019 |
43.44 |
43.85 |
43.09 |
43.32 |
-0.25 |
68,181 |
202,669 |
+9,359 |
Hover/Click |
|
Mar21 |
201019 |
43.74 |
44.11 |
43.44 |
43.66 |
-0.21 |
52,318 |
149,651 |
-781 |
Hover/Click |
|
Apr21 |
201019 |
44.15 |
44.38 |
43.76 |
43.96 |
-0.17 |
25,455 |
80,889 |
+2,327 |
Hover/Click |
|
May21 |
201019 |
44.27 |
44.59 |
44.05 |
44.23 |
-0.14 |
16,870 |
85,361 |
-613 |
Hover/Click |
|
Jun21 |
201019 |
44.67 |
44.84 |
44.28 |
44.48 |
-0.11 |
46,370 |
194,354 |
-2,024 |
Hover/Click |
|
Jul21 |
201019 |
44.92 |
45.00 |
44.51 |
44.68 |
-0.09 |
5,218 |
66,359 |
+458 |
Hover/Click |
|
Aug21 |
201019 |
45.03 |
45.17 |
44.70 |
44.87 |
-0.08 |
3,121 |
42,010 |
+63 |
Hover/Click |
|
Sep21 |
201019 |
45.11 |
45.11 |
45.04 |
45.04 |
-0.07 |
5,768 |
52,720 |
-226 |
Hover/Click |
|
Oct21 |
201019 |
45.18 |
45.18 |
45.18 |
45.18 |
-0.06 |
1,024 |
33,088 |
+297 |
Hover/Click |
|
Nov21 |
201019 |
45.32 |
45.58 |
44.86 |
45.31 |
-0.05 |
831 |
33,720 |
+192 |
Hover/Click |
|
Dec21 |
201019 |
45.49 |
45.72 |
45.23 |
45.42 |
-0.05 |
49,400 |
230,833 |
+3,889 |
Hover/Click |
|
Jan22 |
201019 |
45.53 |
45.53 |
45.53 |
45.53 |
-0.04 |
630 |
28,187 |
-179 |
Hover/Click |
| Total Volume and Open Interest |
751,077 |
2,437,365 |
+1,304 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Nov20 |
201019 |
342.50 |
345.50 |
335.75 |
341.00 |
-3.75 |
96,416 |
153,173 |
-6,089 |
Hover/Click |
|
Dec20 |
201019 |
345.50 |
347.75 |
338.75 |
343.75 |
-3.25 |
96,934 |
163,473 |
+3,112 |
Hover/Click |
|
Jan21 |
201019 |
348.75 |
351.50 |
343.50 |
348.25 |
-2.75 |
40,172 |
97,741 |
-1,376 |
Hover/Click |
|
Feb21 |
201019 |
353.25 |
355.75 |
347.75 |
352.75 |
-2.25 |
16,989 |
56,674 |
-2,878 |
Hover/Click |
|
Mar21 |
201019 |
356.75 |
359.25 |
352.00 |
356.75 |
-2.00 |
13,373 |
47,962 |
+1,349 |
Hover/Click |
|
Apr21 |
201019 |
360.75 |
362.75 |
355.75 |
360.00 |
-2.00 |
5,909 |
28,360 |
+1,249 |
Hover/Click |
|
May21 |
201019 |
363.25 |
365.50 |
358.75 |
363.50 |
-1.75 |
4,483 |
27,943 |
+1,661 |
Hover/Click |
|
Jun21 |
201019 |
367.00 |
368.25 |
361.50 |
366.00 |
-1.75 |
9,401 |
48,870 |
-847 |
Hover/Click |
|
Jul21 |
201019 |
369.50 |
372.00 |
365.50 |
369.75 |
-1.50 |
1,686 |
19,585 |
+581 |
Hover/Click |
|
Aug21 |
201019 |
373.00 |
375.50 |
368.75 |
373.25 |
-1.50 |
1,258 |
12,901 |
+225 |
Hover/Click |
| Total Volume and Open Interest |
302,523 |
928,686 |
-4,139 |
|
| Ethanol(CBOT) |
|
Nov20 |
201019 |
1.470 |
1.470 |
1.469 |
1.469 |
+0.029 |
3 |
66 |
-3 |
|
|
Dec20 |
201019 |
1.420 |
1.444 |
1.420 |
1.444 |
+0.029 |
0 |
6 |
+0 |
|
|
Jan21 |
201019 |
1.429 |
1.429 |
1.429 |
1.429 |
+0.029 |
|
|
|
|
|
Feb21 |
201019 |
1.429 |
1.429 |
1.429 |
1.429 |
+0.029 |
|
|
|
|
|
Mar21 |
201019 |
1.429 |
1.429 |
1.429 |
1.429 |
+0.029 |
|
|
|
|
|
Apr21 |
201019 |
1.444 |
1.444 |
1.444 |
1.444 |
+0.029 |
|
|
|
|
|
May21 |
201019 |
1.444 |
1.444 |
1.444 |
1.444 |
+0.029 |
|
|
|
|
|
Jun21 |
201019 |
1.444 |
1.444 |
1.444 |
1.444 |
+0.029 |
|
|
|
|
| Total Volume and Open Interest |
3 |
72 |
-3 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov20 |
201019 |
40.86 |
41.13 |
40.67 |
40.83 |
-0.05 |
16,240 |
15,602 |
-1,986 |
Hover/Click |
|
Dec20 |
201019 |
40.98 |
41.45 |
40.77 |
41.06 |
-0.06 |
39,486 |
92,450 |
-1,724 |
Hover/Click |
|
Jan21 |
201019 |
41.33 |
41.72 |
41.05 |
41.34 |
-0.08 |
27,977 |
38,153 |
+677 |
Hover/Click |
|
Feb21 |
201019 |
41.61 |
41.99 |
41.36 |
41.63 |
-0.07 |
14,491 |
15,330 |
+427 |
Hover/Click |
|
Mar21 |
201019 |
41.99 |
42.24 |
41.71 |
41.90 |
-0.05 |
8,878 |
21,190 |
-93 |
Hover/Click |
|
Apr21 |
201019 |
42.41 |
42.46 |
41.95 |
42.13 |
-0.04 |
5,223 |
7,156 |
+190 |
Hover/Click |
|
May21 |
201019 |
42.28 |
42.57 |
42.21 |
42.34 |
-0.03 |
939 |
6,180 |
-196 |
Hover/Click |
|
Jun21 |
201019 |
42.43 |
42.78 |
42.38 |
42.50 |
-0.01 |
5,452 |
39,981 |
+405 |
Hover/Click |
|
Jul21 |
201019 |
42.65 |
42.65 |
42.65 |
42.65 |
+0.02 |
380 |
6,107 |
-92 |
Hover/Click |
|
Aug21 |
201019 |
42.73 |
42.73 |
42.73 |
42.73 |
unch |
277 |
6,317 |
+67 |
Hover/Click |
|
Sep21 |
201019 |
42.83 |
42.83 |
42.83 |
42.83 |
+0.02 |
640 |
6,848 |
+167 |
Hover/Click |
|
Oct21 |
201019 |
42.90 |
42.90 |
42.90 |
42.90 |
+0.02 |
101 |
6,839 |
+14 |
Hover/Click |
|
Nov21 |
201019 |
42.96 |
42.96 |
42.96 |
42.96 |
+0.02 |
120 |
6,024 |
+7 |
Hover/Click |
|
Dec21 |
201019 |
42.99 |
43.24 |
42.97 |
43.01 |
+0.02 |
6,563 |
82,820 |
+438 |
Hover/Click |
|
Jan22 |
201019 |
43.03 |
43.03 |
43.03 |
43.03 |
+0.01 |
72 |
3,816 |
+14 |
Hover/Click |
|
Feb22 |
201019 |
43.06 |
43.06 |
43.06 |
43.06 |
+0.01 |
61 |
2,494 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
130,041 |
458,731 |
-1,014 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec20 |
201019 |
93.720 |
93.775 |
93.195 |
93.430 |
-0.250 |
17,903 |
25,813 |
-1,148 |
Hover/Click |
|
Mar21 |
201019 |
93.690 |
93.690 |
93.185 |
93.395 |
-0.250 |
71 |
645 |
-22 |
Hover/Click |
|
Jun21 |
201019 |
93.375 |
93.375 |
93.375 |
93.375 |
-0.250 |
0 |
36 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,974 |
26,494 |
-1,170 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201019 |
70.80 |
71.16 |
70.59 |
70.65 |
-0.22 |
120,254 |
134,069 |
-143 |
Hover/Click |
|
Mar21 |
201019 |
71.00 |
71.18 |
70.63 |
70.67 |
-0.22 |
47 |
211 |
+0 |
Hover/Click |
|
Jun21 |
201019 |
71.04 |
71.18 |
70.70 |
70.70 |
-0.22 |
0 |
101 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
121,223 |
135,347 |
-156 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec20 |
201019 |
129.05 |
130.28 |
129.01 |
129.48 |
+0.13 |
120,910 |
145,988 |
+2,935 |
Hover/Click |
|
Mar21 |
201019 |
129.42 |
130.34 |
129.18 |
129.55 |
+0.13 |
31 |
1,762 |
-22 |
Hover/Click |
|
Jun21 |
201019 |
129.61 |
130.30 |
129.34 |
129.61 |
+0.13 |
0 |
216 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
121,351 |
149,541 |
+2,831 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201019 |
75.82 |
76.05 |
75.81 |
75.87 |
unch |
108,312 |
119,718 |
+21 |
Hover/Click |
|
Mar21 |
201019 |
75.96 |
76.07 |
75.84 |
75.90 |
unch |
55 |
1,266 |
+2 |
Hover/Click |
|
Jun21 |
201019 |
75.98 |
76.06 |
75.88 |
75.91 |
+0.01 |
28 |
419 |
+25 |
Hover/Click |
|
Sep21 |
201019 |
75.91 |
76.04 |
75.91 |
75.91 |
+0.01 |
1 |
133 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
108,439 |
121,853 |
+41 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec20 |
201019 |
94.95 |
95.03 |
94.83 |
94.90 |
-0.04 |
78,805 |
167,981 |
-1,238 |
Hover/Click |
|
Mar21 |
201019 |
95.03 |
95.15 |
94.97 |
95.03 |
-0.04 |
10 |
540 |
+2 |
Hover/Click |
|
Jun21 |
201019 |
95.15 |
95.25 |
95.12 |
95.15 |
-0.04 |
0 |
120 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
78,920 |
169,498 |
-1,221 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec20 |
201019 |
109.47 |
110.18 |
109.27 |
110.05 |
+0.61 |
16,241 |
47,442 |
-45 |
Hover/Click |
|
Mar21 |
201019 |
110.36 |
110.43 |
109.59 |
110.36 |
+0.61 |
0 |
135 |
+0 |
Hover/Click |
|
Jun21 |
201019 |
110.65 |
110.65 |
110.65 |
110.65 |
+0.61 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,241 |
47,627 |
-45 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec20 |
201019 |
117.35 |
118.08 |
117.17 |
117.82 |
+0.49 |
177,892 |
633,013 |
+2,539 |
Hover/Click |
|
Mar21 |
201019 |
117.55 |
118.33 |
117.42 |
118.07 |
+0.49 |
303 |
3,340 |
+23 |
Hover/Click |
|
Jun21 |
201019 |
118.47 |
118.54 |
117.68 |
118.31 |
+0.49 |
14 |
983 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
179,020 |
643,951 |
+2,402 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Oct20 |
201019 |
474.38 |
474.38 |
473.63 |
473.63 |
-0.38 |
0 |
70 |
+0 |
|
|
Nov20 |
201019 |
472.25 |
473.25 |
468.75 |
469.13 |
-3.63 |
3 |
4 |
+3 |
|
| Total Volume and Open Interest |
57,954 |
122,717 |
+1,151 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Nov20 |
201019 |
177.05 |
179.55 |
176.95 |
178.50 |
+1.45 |
2,390 |
39,763 |
+182 |
|
|
Dec20 |
201019 |
176.95 |
179.35 |
176.90 |
178.40 |
+1.45 |
128 |
1,075 |
+62 |
Hover/Click |
|
Jan21 |
201019 |
178.65 |
179.00 |
178.30 |
178.30 |
+1.45 |
0 |
2 |
+0 |
|
|
Feb21 |
201019 |
178.15 |
178.15 |
178.15 |
178.15 |
+1.45 |
|
|
|
|
| Total Volume and Open Interest |
2,518 |
40,840 |
+244 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201019 |
174~240 |
174~270 |
173~300 |
174~160 |
-0~130 |
331,640 |
1,201,228 |
+4,093 |
Hover/Click |
|
Mar21 |
201019 |
176~080 |
176~080 |
175~120 |
175~280 |
-0~150 |
192 |
7,047 |
-16 |
Hover/Click |
|
Jun21 |
201019 |
175~280 |
175~280 |
175~280 |
175~280 |
-0~150 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
331,832 |
1,208,275 |
+4,077 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201019 |
139~010 |
139~015 |
138~240 |
138~295 |
-0~045 |
1,146,506 |
3,242,108 |
+13,079 |
Hover/Click |
|
Mar21 |
201019 |
138~175 |
138~195 |
138~140 |
138~185 |
-0~045 |
1,621 |
3,290 |
+1,098 |
Hover/Click |
|
Jun21 |
201019 |
138~185 |
138~185 |
138~185 |
138~185 |
-0~045 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,148,127 |
3,245,398 |
+14,177 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201019 |
125~256 |
125~260 |
125~222 |
125~242 |
-0~020 |
489,277 |
3,118,011 |
-14,682 |
Hover/Click |
|
Mar21 |
201019 |
126~020 |
126~034 |
126~016 |
126~034 |
-0~024 |
807 |
925 |
+800 |
Hover/Click |
|
Jun21 |
201019 |
126~034 |
126~034 |
126~034 |
126~034 |
-0~024 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
490,084 |
3,118,936 |
-13,882 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201019 |
110~135 |
110~136 |
110~131 |
110~135 |
-0~001 |
171,979 |
1,966,600 |
-10,089 |
Hover/Click |
|
Mar21 |
201019 |
110~160 |
110~160 |
110~143 |
110~143 |
-0~001 |
|
|
|
Hover/Click |
|
Jun21 |
201019 |
110~143 |
110~143 |
110~143 |
110~143 |
-0~001 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
171,979 |
1,966,600 |
-10,089 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec20 |
201019 |
99.760 |
99.765 |
99.755 |
99.765 |
+0.005 |
95,678 |
989,426 |
+317 |
|
|
Mar21 |
201019 |
99.790 |
99.795 |
99.790 |
99.795 |
unch |
60,812 |
1,036,352 |
+6,127 |
|
|
Jun21 |
201019 |
99.800 |
99.805 |
99.795 |
99.805 |
unch |
46,626 |
849,952 |
+1,833 |
|
|
Sep21 |
201019 |
99.805 |
99.810 |
99.795 |
99.805 |
unch |
70,848 |
767,451 |
+9,854 |
|
|
Dec21 |
201019 |
99.775 |
99.775 |
99.760 |
99.770 |
unch |
60,320 |
786,786 |
+8,652 |
|
|
Mar22 |
201019 |
99.735 |
99.740 |
99.725 |
99.735 |
-0.005 |
91,281 |
670,606 |
+4,889 |
|
|
Jun22 |
201019 |
99.725 |
99.730 |
99.715 |
99.720 |
-0.010 |
63,806 |
645,032 |
-4,795 |
|
|
Sep22 |
201019 |
99.710 |
99.715 |
99.695 |
99.705 |
-0.010 |
67,227 |
391,246 |
+2,501 |
|
|
Dec22 |
201019 |
99.685 |
99.685 |
99.670 |
99.680 |
-0.010 |
54,900 |
418,021 |
+4,884 |
|
|
Mar23 |
201019 |
99.655 |
99.665 |
99.645 |
99.655 |
-0.015 |
39,921 |
467,922 |
-1,526 |
|
|
Jun23 |
201019 |
99.630 |
99.630 |
99.610 |
99.615 |
-0.020 |
44,824 |
314,390 |
-4,244 |
|
|
Sep23 |
201019 |
99.585 |
99.585 |
99.565 |
99.575 |
-0.020 |
44,318 |
266,080 |
+5,003 |
|
|
Dec23 |
201019 |
99.535 |
99.535 |
99.510 |
99.520 |
-0.025 |
40,395 |
295,216 |
+4,708 |
|
|
Mar24 |
201019 |
99.485 |
99.485 |
99.460 |
99.475 |
-0.025 |
37,003 |
237,008 |
+9,997 |
|
|
Jun24 |
201019 |
99.430 |
99.430 |
99.400 |
99.420 |
-0.025 |
21,155 |
223,816 |
+668 |
|
|
Sep24 |
201019 |
99.375 |
99.375 |
99.345 |
99.365 |
-0.025 |
36,699 |
180,993 |
+12,937 |
|
|
Dec24 |
201019 |
99.315 |
99.315 |
99.280 |
99.300 |
-0.025 |
24,054 |
178,175 |
+307 |
|
|
Mar25 |
201019 |
99.260 |
99.260 |
99.230 |
99.250 |
-0.025 |
14,056 |
119,813 |
+2,351 |
|
| Total Volume and Open Interest |
1,008,804 |
9,424,389 |
+72,943 |
|
| Ultra T-Bond(CBOT) |
|
Dec20 |
201019 |
218~22 |
218~26 |
217~02 |
218~08 |
-0~22 |
137,644 |
985,114 |
+2,045 |
|
|
Mar21 |
201019 |
216~17 |
216~17 |
215~16 |
216~17 |
-0~22 |
1 |
4 |
+0 |
|
|
Jun21 |
201019 |
216~17 |
216~17 |
216~17 |
216~17 |
-0~22 |
|
|
|
|
| Total Volume and Open Interest |
137,645 |
985,118 |
+2,045 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec20 |
201019 |
158~295 |
158~295 |
158~135 |
158~230 |
-0~080 |
191,461 |
897,980 |
-3,493 |
|
|
Mar21 |
201019 |
158~085 |
158~085 |
158~075 |
158~085 |
-0~075 |
|
|
|
|
|
Jun21 |
201019 |
158~085 |
158~085 |
158~085 |
158~085 |
-0~075 |
|
|
|
|
| Total Volume and Open Interest |
191,461 |
897,980 |
-3,493 |
|
| 30 Day Federal Funds(CBOT) |
|
Oct20 |
201019 |
99.910 |
99.912 |
99.910 |
99.910 |
unch |
4,840 |
217,881 |
+956 |
|
|
Nov20 |
201019 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
5,698 |
169,558 |
+2,614 |
|
|
Dec20 |
201019 |
99.915 |
99.920 |
99.915 |
99.920 |
unch |
2,947 |
129,775 |
-77 |
|
|
Jan21 |
201019 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
5,604 |
176,626 |
-351 |
|
|
Feb21 |
201019 |
99.930 |
99.930 |
99.930 |
99.930 |
unch |
3,298 |
102,122 |
+689 |
|
|
Mar21 |
201019 |
99.935 |
99.935 |
99.935 |
99.935 |
unch |
2,802 |
65,004 |
-1,000 |
|
| Total Volume and Open Interest |
42,488 |
1,353,138 |
+3,880 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec20 |
201019 |
152.22 |
152.24 |
152.08 |
152.10 |
-0.07 |
769 |
13,179 |
+56 |
Hover/Click |
|
Mar21 |
201019 |
152.10 |
152.10 |
152.10 |
152.10 |
-0.07 |
|
|
|
Hover/Click |
|
Jun21 |
201019 |
152.10 |
152.10 |
152.10 |
152.10 |
-0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
769 |
13,179 |
+56 |
|
| Euro-Buxl(EUREX) |
|
Dec20 |
201019 |
227.76 |
228.34 |
226.70 |
227.96 |
-0.10 |
82,461 |
236,272 |
+7,733 |
|
|
Mar21 |
201019 |
226.08 |
226.36 |
226.08 |
226.32 |
-0.12 |
73 |
74 |
+72 |
|
|
Jun21 |
201019 |
225.16 |
225.16 |
225.16 |
225.16 |
-0.10 |
|
|
|
|
| Total Volume and Open Interest |
82,534 |
236,346 |
+7,805 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201019 |
176.01 |
176.17 |
175.77 |
176.11 |
+0.04 |
836,969 |
1,446,384 |
+112,390 |
Hover/Click |
|
Mar21 |
201019 |
178.29 |
178.55 |
178.29 |
178.52 |
+0.04 |
2,249 |
2,986 |
+2,139 |
Hover/Click |
|
Jun21 |
201019 |
175.71 |
175.71 |
175.71 |
175.71 |
+0.04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
839,218 |
1,449,370 |
+114,529 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201019 |
135.74 |
135.84 |
135.71 |
135.81 |
+0.05 |
459,777 |
1,049,221 |
+48,197 |
Hover/Click |
|
Mar21 |
201019 |
135.70 |
135.70 |
135.70 |
135.70 |
+0.05 |
0 |
20 |
+0 |
Hover/Click |
|
Jun21 |
201019 |
136.36 |
136.36 |
136.36 |
136.36 |
+0.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
459,777 |
1,049,241 |
+48,197 |
|
| Euro-Schatz(EUREX) |
|
Dec20 |
201019 |
112.43 |
112.46 |
112.42 |
112.45 |
+0.02 |
733,656 |
1,770,555 |
+192,554 |
|
|
Mar21 |
201019 |
112.45 |
112.45 |
112.45 |
112.45 |
+0.02 |
0 |
1 |
+0 |
|
|
Jun21 |
201019 |
113.25 |
113.25 |
113.25 |
113.25 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
733,656 |
1,770,556 |
+192,554 |
|
| 3-Mth Euribor(EUREX) |
|
Dec20 |
201019 |
100.515 |
100.515 |
100.515 |
100.515 |
unch |
100 |
806 |
+100 |
|
|
Mar21 |
201019 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
0 |
798 |
+0 |
|
|
Jun21 |
201019 |
100.555 |
100.555 |
100.555 |
100.555 |
unch |
0 |
282 |
+0 |
|
| Total Volume and Open Interest |
123 |
3,769 |
+123 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201019 |
136~14 |
136~24 |
136~09 |
136~21 |
+0~02 |
266,708 |
529,054 |
+3,906 |
Hover/Click |
|
Mar21 |
201019 |
135~24 |
135~24 |
135~24 |
135~24 |
+0~02 |
0 |
762 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
266,708 |
529,816 |
+3,906 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201019 |
99.94 |
99.95 |
99.94 |
99.94 |
-0.00 |
50,370 |
567,970 |
-7,403 |
|
|
Mar21 |
201019 |
99.98 |
99.99 |
99.97 |
99.98 |
-0.01 |
39,056 |
651,221 |
-4,163 |
|
|
Jun21 |
201019 |
100.03 |
100.04 |
100.02 |
100.03 |
-0.01 |
32,392 |
768,555 |
+115 |
|
|
Sep21 |
201019 |
100.04 |
100.06 |
100.04 |
100.05 |
-0.00 |
32,932 |
582,880 |
-18 |
|
|
Dec21 |
201019 |
100.06 |
100.06 |
100.04 |
100.05 |
-0.01 |
44,170 |
458,317 |
-2,571 |
|
|
Mar22 |
201019 |
100.00 |
100.01 |
99.99 |
100.00 |
-0.01 |
46,958 |
441,920 |
+1,207 |
|
| Total Volume and Open Interest |
649,622 |
4,702,737 |
+20,989 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201019 |
100.515 |
100.520 |
100.515 |
100.515 |
unch |
79,710 |
541,331 |
+4,708 |
|
|
Mar21 |
201019 |
100.535 |
100.540 |
100.530 |
100.535 |
unch |
70,049 |
306,665 |
+5,094 |
|
|
Jun21 |
201019 |
100.550 |
100.560 |
100.550 |
100.555 |
+0.005 |
66,181 |
378,270 |
-1,764 |
|
| Total Volume and Open Interest |
879,866 |
3,442,402 |
+13,906 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec20 |
201019 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
12,932 |
138,817 |
+187 |
|
|
Mar21 |
201019 |
99.94 |
99.95 |
99.93 |
99.94 |
-0.01 |
15,143 |
138,048 |
+521 |
|
|
Jun21 |
201019 |
99.93 |
99.94 |
99.93 |
99.94 |
unch |
18,189 |
143,076 |
-2,133 |
|
|
Sep21 |
201019 |
99.93 |
99.94 |
99.92 |
99.93 |
-0.01 |
22,795 |
119,271 |
+7,019 |
|
|
Dec21 |
201019 |
99.91 |
99.91 |
99.90 |
99.91 |
-0.01 |
11,663 |
84,156 |
-390 |
|
|
Mar22 |
201019 |
99.90 |
99.90 |
99.89 |
99.90 |
-0.01 |
5,926 |
87,258 |
+262 |
|
|
Jun22 |
201019 |
99.89 |
99.89 |
99.89 |
99.89 |
-0.01 |
5,007 |
36,940 |
+741 |
|
|
Sep22 |
201019 |
99.88 |
99.88 |
99.88 |
99.88 |
-0.01 |
3,535 |
34,094 |
+1,031 |
|
|
Dec22 |
201019 |
99.86 |
99.86 |
99.85 |
99.85 |
-0.01 |
3 |
1,062 |
+3 |
|
|
Mar23 |
201019 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
160 |
280 |
+30 |
|
| Total Volume and Open Interest |
95,393 |
783,972 |
+7,231 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201019 |
99.28 |
99.28 |
99.24 |
99.25 |
-0.03 |
275,381 |
1,590,592 |
+6,934 |
|
|
Mar21 |
201019 |
99.19 |
99.19 |
99.19 |
99.19 |
-0.05 |
0 |
1,650 |
+0 |
|
| Total Volume and Open Interest |
275,381 |
1,592,242 |
+6,934 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201019 |
99.83 |
99.84 |
99.82 |
99.83 |
-0.01 |
261,726 |
1,185,385 |
+7,965 |
|
|
Mar21 |
201019 |
99.83 |
99.83 |
99.83 |
99.83 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
261,726 |
1,185,385 |
+7,965 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct20 |
201019 |
1907.3 |
1907.8 |
1899.5 |
1906.4 |
+5.6 |
254 |
1,736 |
+40 |
Hover/Click |
|
Dec20 |
201019 |
1903.2 |
1923.4 |
1900.2 |
1911.7 |
+5.3 |
213,574 |
448,481 |
+5,539 |
Hover/Click |
|
Feb21 |
201019 |
1912.7 |
1930.8 |
1908.5 |
1919.3 |
+5.3 |
3,285 |
48,516 |
+142 |
Hover/Click |
|
Apr21 |
201019 |
1918.3 |
1936.4 |
1915.8 |
1925.0 |
+4.9 |
2,775 |
23,273 |
+618 |
Hover/Click |
|
Jun21 |
201019 |
1920.0 |
1941.2 |
1920.0 |
1929.9 |
+4.8 |
4,276 |
16,534 |
+767 |
Hover/Click |
|
Aug21 |
201019 |
1941.9 |
1941.9 |
1933.0 |
1933.0 |
+4.7 |
181 |
5,450 |
+1 |
Hover/Click |
|
Oct21 |
201019 |
1946.6 |
1946.6 |
1935.6 |
1935.6 |
+4.7 |
97 |
3,129 |
+78 |
Hover/Click |
|
Dec21 |
201019 |
1930.2 |
1947.5 |
1929.8 |
1938.2 |
+4.8 |
213 |
7,822 |
-6 |
Hover/Click |
|
Feb22 |
201019 |
1941.2 |
1941.2 |
1941.2 |
1941.2 |
+4.8 |
1 |
35 |
-1 |
Hover/Click |
|
Apr22 |
201019 |
1943.1 |
1943.1 |
1943.1 |
1943.1 |
+4.8 |
0 |
10 |
+0 |
Hover/Click |
|
Jun22 |
201019 |
1948.7 |
1948.7 |
1948.7 |
1948.7 |
+4.8 |
0 |
98 |
+0 |
Hover/Click |
|
Aug22 |
201019 |
1950.2 |
1950.2 |
1950.2 |
1950.2 |
+4.8 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
225,142 |
556,757 |
+7,140 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec20 |
201019 |
2429.0 |
2512.0 |
2421.5 |
2469.8 |
+29.3 |
72,416 |
127,431 |
-1,781 |
Hover/Click |
|
Mar21 |
201019 |
2448.0 |
2527.5 |
2441.5 |
2486.1 |
+29.2 |
2,436 |
20,086 |
+474 |
Hover/Click |
|
May21 |
201019 |
2452.5 |
2536.0 |
2452.5 |
2497.8 |
+29.5 |
827 |
5,196 |
+102 |
Hover/Click |
|
Jul21 |
201019 |
2503.0 |
2539.5 |
2462.0 |
2507.7 |
+30.3 |
299 |
1,894 |
+41 |
Hover/Click |
|
Sep21 |
201019 |
2529.0 |
2529.0 |
2516.0 |
2516.0 |
+30.3 |
39 |
466 |
+12 |
Hover/Click |
|
Dec21 |
201019 |
2530.5 |
2530.5 |
2502.5 |
2528.2 |
+30.3 |
5 |
643 |
+1 |
Hover/Click |
|
Mar22 |
201019 |
2535.7 |
2535.7 |
2535.7 |
2535.7 |
+30.3 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
76,126 |
156,465 |
-1,171 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct20 |
201019 |
863.1 |
873.8 |
850.0 |
858.6 |
-5.7 |
178 |
278 |
-19 |
Hover/Click |
|
Jan21 |
201019 |
867.7 |
880.9 |
852.8 |
863.5 |
-5.8 |
14,528 |
49,860 |
-192 |
Hover/Click |
|
Apr21 |
201019 |
873.8 |
885.3 |
859.4 |
869.6 |
-5.9 |
73 |
1,422 |
+5 |
Hover/Click |
|
Jul21 |
201019 |
875.5 |
875.5 |
875.5 |
875.5 |
-5.8 |
6 |
44 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
14,843 |
51,719 |
-172 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec20 |
201019 |
2347.80 |
2367.00 |
2342.70 |
2357.50 |
+15.20 |
981 |
9,598 |
-18 |
Hover/Click |
|
Mar21 |
201019 |
2361.10 |
2373.40 |
2354.70 |
2365.70 |
+14.70 |
27 |
339 |
+17 |
Hover/Click |
|
Jun21 |
201019 |
2362.20 |
2362.20 |
2362.20 |
2362.20 |
+14.80 |
0 |
15 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,008 |
9,952 |
-1 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec20 |
201019 |
306.05 |
310.80 |
305.70 |
308.60 |
+1.85 |
73,519 |
140,873 |
+2,023 |
Hover/Click |
|
Mar21 |
201019 |
305.80 |
310.50 |
305.80 |
308.65 |
+1.60 |
6,970 |
58,658 |
+989 |
Hover/Click |
|
May21 |
201019 |
306.55 |
310.50 |
306.55 |
308.70 |
+1.50 |
1,978 |
15,730 |
-135 |
Hover/Click |
|
Jul21 |
201019 |
307.75 |
310.50 |
307.10 |
308.90 |
+1.60 |
1,144 |
11,924 |
-625 |
Hover/Click |
|
Sep21 |
201019 |
310.30 |
310.55 |
309.10 |
309.10 |
+1.60 |
855 |
2,807 |
+309 |
Hover/Click |
| Total Volume and Open Interest |
85,308 |
240,207 |
+2,444 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201019 |
28496 |
28669 |
28025 |
28100 |
-308 |
222,120 |
90,706 |
+4,409 |
Hover/Click |
|
Mar21 |
201019 |
28424 |
28570 |
27944 |
28011 |
-304 |
127 |
1,942 |
+19 |
Hover/Click |
|
Jun21 |
201019 |
27960 |
28375 |
27946 |
27960 |
-311 |
0 |
2 |
+0 |
Hover/Click |
|
Sep21 |
201019 |
27866 |
28231 |
27866 |
27866 |
-309 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
222,247 |
92,650 |
+4,428 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Dec20 |
201019 |
3422.75 |
3495.75 |
3422.75 |
3422.75 |
-39.50 |
955 |
16,214 |
+164 |
|
|
Mar21 |
201019 |
3413.00 |
3413.00 |
3413.00 |
3413.00 |
-39.50 |
0 |
26 |
+0 |
|
|
Jun21 |
201019 |
3400.75 |
3400.75 |
3400.75 |
3400.75 |
-41.00 |
|
|
|
|
|
Sep21 |
201019 |
3389.50 |
3389.50 |
3389.50 |
3389.50 |
-41.00 |
|
|
|
|
| Total Volume and Open Interest |
955 |
16,314 |
+164 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201019 |
3471.00 |
3496.50 |
3410.75 |
3422.75 |
-39.50 |
1,650,150 |
2,435,548 |
+8,850 |
Hover/Click |
|
Mar21 |
201019 |
3463.25 |
3486.00 |
3402.25 |
3413.00 |
-39.50 |
3,855 |
22,197 |
+710 |
Hover/Click |
|
Jun21 |
201019 |
3446.00 |
3474.00 |
3393.00 |
3400.75 |
-41.00 |
2 |
322 |
+0 |
Hover/Click |
|
Sep21 |
201019 |
3389.50 |
3441.00 |
3389.50 |
3389.50 |
-41.00 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,654,007 |
2,458,087 |
+9,560 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201019 |
11816.75 |
11950.50 |
11591.25 |
11650.25 |
-147.75 |
595,926 |
212,865 |
-6,315 |
Hover/Click |
|
Mar21 |
201019 |
11848.00 |
11940.00 |
11587.00 |
11641.50 |
-148.00 |
868 |
1,791 |
+22 |
Hover/Click |
|
Jun21 |
201019 |
11634.25 |
11917.75 |
11590.25 |
11634.25 |
-144.75 |
0 |
399 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
596,794 |
215,055 |
-6,293 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec20 |
201019 |
1994.20 |
2010.20 |
1966.10 |
1970.00 |
-24.10 |
11,311 |
56,559 |
+487 |
Hover/Click |
|
Mar21 |
201019 |
1968.50 |
1998.10 |
1968.00 |
1968.50 |
-24.10 |
|
|
|
Hover/Click |
|
Jun21 |
201019 |
1969.90 |
1969.90 |
1969.90 |
1969.90 |
-24.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,311 |
56,559 |
+487 |
|
| Volatility Index(CBOE) |
|
Oct20 |
201019 |
27.75 |
29.35 |
27.13 |
29.18 |
+1.30 |
47,412 |
51,381 |
-7,612 |
|
|
Nov20 |
201019 |
29.00 |
30.30 |
28.40 |
30.23 |
+1.20 |
39,055 |
145,441 |
+6,223 |
|
|
Dec20 |
201019 |
28.23 |
29.35 |
27.70 |
29.18 |
+0.85 |
12,195 |
37,335 |
+1,759 |
|
|
Jan21 |
201019 |
27.90 |
28.72 |
27.50 |
28.58 |
+0.60 |
5,323 |
17,668 |
-104 |
|
| Total Volume and Open Interest |
109,176 |
280,312 |
+95 |
|
| S & P 600(CME) |
|
Dec20 |
201019 |
913.50 |
913.50 |
913.50 |
913.50 |
-11.00 |
|
|
|
|
|
Mar21 |
201019 |
914.10 |
914.10 |
914.10 |
914.10 |
-11.00 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201019 |
1630.60 |
1648.40 |
1607.60 |
1611.30 |
-15.80 |
184,127 |
542,737 |
+6,245 |
Hover/Click |
|
Mar21 |
201019 |
1629.10 |
1643.70 |
1605.30 |
1608.00 |
-15.40 |
27 |
237 |
+3 |
Hover/Click |
|
Jun21 |
201019 |
1604.10 |
1604.10 |
1604.10 |
1604.10 |
-15.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
184,154 |
542,974 |
+6,248 |
|
| Nikkei 225(CME) |
|
Dec20 |
201019 |
23545 |
23745 |
23505 |
23520 |
-15 |
5,095 |
16,846 |
-73 |
|
|
Mar21 |
201019 |
23485 |
23690 |
23485 |
23485 |
-10 |
0 |
21 |
+0 |
|
| Total Volume and Open Interest |
5,095 |
16,867 |
-73 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec20 |
201019 |
23405 |
23690 |
23385 |
23650 |
+150 |
58,361 |
108,639 |
-1,426 |
|
|
Mar21 |
201019 |
23610 |
23610 |
23610 |
23610 |
+145 |
7 |
980 |
-4 |
|
|
Jun21 |
201019 |
23465 |
23465 |
23465 |
23465 |
+150 |
0 |
6,608 |
+0 |
|
| Total Volume and Open Interest |
58,368 |
139,299 |
-1,430 |
|
| Nikkei 225 Mini(JPX) |
|
Dec20 |
201019 |
23545 |
23690 |
23535 |
23660 |
+250 |
365,984 |
399,248 |
-10,149 |
|
|
Mar21 |
201019 |
23370 |
23630 |
23325 |
23610 |
+180 |
8,785 |
15,346 |
+329 |
|
|
Jun21 |
201019 |
23200 |
23455 |
23170 |
23430 |
+160 |
260 |
1,673 |
+44 |
|
| Total Volume and Open Interest |
390,032 |
442,200 |
+7,972 |
|
| Nikkei 225(JPX) |
|
Dec20 |
201019 |
23540 |
23690 |
23530 |
23660 |
+250 |
29,039 |
305,822 |
+1,155 |
|
|
Mar21 |
201019 |
23480 |
23620 |
23480 |
23610 |
+270 |
119 |
9,388 |
-153 |
|
|
Jun21 |
201019 |
23430 |
23430 |
23430 |
23430 |
+250 |
0 |
16,289 |
+400 |
|
| Total Volume and Open Interest |
29,162 |
396,992 |
+1,405 |
|
| Nikkei 225(CME) Yen |
|
Dec20 |
201019 |
23545 |
23720 |
23490 |
23500 |
-15 |
28,893 |
43,798 |
+1,896 |
|
|
Mar21 |
201019 |
23435 |
23645 |
23435 |
23435 |
-15 |
2 |
10 |
+0 |
|
|
Jun21 |
201019 |
23255 |
23255 |
23255 |
23255 |
-15 |
|
|
|
|
| Total Volume and Open Interest |
28,895 |
43,808 |
+1,896 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec20 |
201019 |
23500 |
23500 |
23500 |
23500 |
-20 |
|
|
|
|
|
Mar21 |
201019 |
23440 |
23440 |
23440 |
23440 |
-10 |
|
|
|
|
|
Jun21 |
201019 |
23260 |
23260 |
23260 |
23260 |
-10 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Nov20 |
201019 |
4952.0 |
4992.0 |
4920.5 |
4938.0 |
+6.0 |
63,750 |
230,106 |
+19,666 |
|
|
Dec20 |
201019 |
4937.0 |
4974.0 |
4911.0 |
4929.5 |
+6.0 |
104 |
56,628 |
-31 |
|
|
Jan21 |
201019 |
4920.0 |
4920.0 |
4920.0 |
4920.0 |
|
|
|
|
|
|
Mar21 |
201019 |
4916.0 |
4916.0 |
4916.0 |
4916.0 |
+6.0 |
|
|
|
|
|
Jun21 |
201019 |
4828.0 |
4828.0 |
4828.0 |
4828.0 |
+6.0 |
|
|
|
|
|
Sep21 |
201019 |
4813.5 |
4813.5 |
4813.5 |
4813.5 |
+6.0 |
|
|
|
|
| Total Volume and Open Interest |
161,563 |
359,213 |
-72,227 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Oct20 |
201019 |
24343 |
24766 |
24319 |
24549 |
+194 |
135,521 |
115,284 |
-1,045 |
|
|
Nov20 |
201019 |
24325 |
24740 |
24315 |
24528 |
+196 |
1,145 |
2,220 |
+623 |
|
|
Dec20 |
201019 |
24322 |
24728 |
24313 |
24524 |
+190 |
618 |
14,630 |
+286 |
|
| Total Volume and Open Interest |
137,641 |
135,616 |
-94 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201019 |
12908.5 |
13018.0 |
12708.5 |
12849.5 |
-57.0 |
115,867 |
83,860 |
+11,217 |
|
|
Mar21 |
201019 |
12990.0 |
12990.0 |
12790.0 |
12837.0 |
-56.5 |
105 |
1,152 |
+48 |
|
|
Jun21 |
201019 |
12845.5 |
12845.5 |
12845.5 |
12845.5 |
-58.5 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
115,972 |
85,015 |
+11,265 |
|
| Mini-DAX(EUREX) |
|
Dec20 |
201019 |
12903.0 |
13018.0 |
12709.0 |
12849.5 |
-57.0 |
74,113 |
19,128 |
+4,223 |
|
|
Mar21 |
201019 |
12908.0 |
12984.0 |
12703.0 |
12837.0 |
-56.5 |
108 |
180 |
+59 |
|
|
Jun21 |
201019 |
12845.5 |
12845.5 |
12845.5 |
12845.5 |
-58.5 |
2 |
8 |
+0 |
|
| Total Volume and Open Interest |
74,223 |
19,316 |
+4,282 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201019 |
3243 |
3276 |
3197 |
3236 |
-5 |
1,316,569 |
3,472,560 |
+183,390 |
|
|
Mar21 |
201019 |
3241 |
3263 |
3191 |
3222 |
-5 |
2,311 |
44,527 |
+2,256 |
|
|
Jun21 |
201019 |
3175 |
3175 |
3175 |
3175 |
-3 |
0 |
45,192 |
+0 |
|
| Total Volume and Open Interest |
1,318,881 |
3,584,306 |
+185,647 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201019 |
10198 |
10264 |
10066 |
10166 |
-28 |
47,058 |
148,910 |
+8,466 |
|
|
Mar21 |
201019 |
10000 |
10053 |
9956 |
10053 |
-28 |
389 |
704 |
+342 |
|
|
Jun21 |
201019 |
9902 |
9902 |
9902 |
9902 |
-28 |
53 |
162 |
+53 |
|
| Total Volume and Open Interest |
47,500 |
149,776 |
+8,861 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec20 |
201019 |
5905.50 |
5936.00 |
5819.50 |
5863.50 |
-39.00 |
133,146 |
759,574 |
+4,878 |
|
|
Mar21 |
201019 |
5825.50 |
5825.50 |
5825.50 |
5825.50 |
-39.00 |
1 |
1,729 |
+0 |
|
|
Jun21 |
201019 |
5779.00 |
5779.00 |
5779.00 |
5779.00 |
-39.00 |
0 |
71 |
+0 |
|
| Total Volume and Open Interest |
133,147 |
761,374 |
+4,878 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec20 |
201019 |
6160.0 |
6237.0 |
6159.0 |
6220.0 |
+56.0 |
46,365 |
300,133 |
-618 |
|
|
Mar21 |
201019 |
6157.0 |
6157.0 |
6157.0 |
6157.0 |
+56.0 |
0 |
1,752 |
+0 |
|
|
Jun21 |
201019 |
6135.0 |
6135.0 |
6135.0 |
6135.0 |
+56.0 |
0 |
288 |
+0 |
|
| Total Volume and Open Interest |
46,692 |
304,395 |
-672 |
|
| FTSE MIB(ISE) |
|
Dec20 |
201019 |
19420.00 |
19540.00 |
19100.00 |
19328.00 |
-5.00 |
27,658 |
70,657 |
+4,762 |
|
|
Mar21 |
201019 |
19040.00 |
19420.00 |
19030.00 |
19231.00 |
-5.00 |
85 |
273 |
+46 |
|
|
Jun21 |
201019 |
18881.00 |
18881.00 |
18881.00 |
18881.00 |
+35.00 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
27,743 |
70,935 |
+4,808 |
|
| KOSPI 200(KFE) |
|
Dec20 |
201019 |
312.70 |
315.05 |
312.20 |
312.45 |
+0.30 |
285,173 |
281,624 |
+1,745 |
|
|
Mar21 |
201019 |
308.90 |
310.45 |
307.55 |
307.55 |
+0.35 |
138 |
10,440 |
+401 |
|
|
Jun21 |
201019 |
314.40 |
314.85 |
314.15 |
314.80 |
unch |
37 |
14,807 |
+0 |
|
| Total Volume and Open Interest |
285,353 |
330,431 |
+2,146 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Nov20 |
201019 |
363.35 |
363.70 |
359.80 |
361.70 |
-0.40 |
29 |
5,547 |
+27 |
|
|
Dec20 |
201019 |
365.05 |
365.05 |
365.05 |
365.05 |
-0.40 |
|
|
|
|
|
Jan21 |
201019 |
365.65 |
365.65 |
365.65 |
365.65 |
+0.80 |
|
|
|
|
| Total Volume and Open Interest |
29 |
5,547 |
-892 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
