|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu October 22, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov20 |
201022 |
1072.25 |
1085.25 |
1063.50 |
1073.75 |
+1.75 |
120,566 |
205,922 |
-12,126 |
Hover/Click |
|
Jan21 |
201022 |
1071.50 |
1083.75 |
1063.00 |
1072.25 |
+0.75 |
74,638 |
331,968 |
+10,092 |
Hover/Click |
|
Mar21 |
201022 |
1058.25 |
1070.00 |
1050.00 |
1058.75 |
unch |
31,768 |
202,786 |
+637 |
Hover/Click |
|
May21 |
201022 |
1054.25 |
1065.25 |
1046.00 |
1055.00 |
unch |
13,208 |
105,386 |
+12 |
Hover/Click |
|
Jul21 |
201022 |
1054.75 |
1064.75 |
1047.00 |
1055.75 |
unch |
9,916 |
78,254 |
-473 |
Hover/Click |
|
Aug21 |
201022 |
1038.25 |
1053.25 |
1037.75 |
1046.00 |
unch |
577 |
5,288 |
+191 |
Hover/Click |
|
Sep21 |
201022 |
1008.75 |
1017.25 |
1004.50 |
1011.50 |
unch |
235 |
3,637 |
+23 |
Hover/Click |
|
Nov21 |
201022 |
981.00 |
986.50 |
976.00 |
982.50 |
unch |
5,503 |
63,361 |
+304 |
Hover/Click |
|
Jan22 |
201022 |
975.25 |
982.75 |
973.00 |
980.00 |
+1.00 |
287 |
8,686 |
-7 |
Hover/Click |
|
Mar22 |
201022 |
958.00 |
962.25 |
954.25 |
960.00 |
+0.50 |
284 |
23,090 |
+159 |
Hover/Click |
|
May22 |
201022 |
951.50 |
958.25 |
950.50 |
955.75 |
+0.25 |
50 |
3,959 |
-2 |
Hover/Click |
|
Jul22 |
201022 |
958.75 |
962.25 |
954.25 |
959.50 |
+0.75 |
12 |
1,344 |
+1 |
Hover/Click |
|
Aug22 |
201022 |
954.25 |
954.25 |
954.25 |
954.25 |
+1.00 |
0 |
33 |
+0 |
Hover/Click |
|
Sep22 |
201022 |
935.50 |
935.50 |
935.50 |
935.50 |
+1.00 |
0 |
36 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
257,047 |
1,036,264 |
-1,186 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201022 |
380.00 |
390.80 |
376.80 |
382.40 |
+3.60 |
55,794 |
150,427 |
-3,197 |
Hover/Click |
|
Jan21 |
201022 |
374.10 |
382.50 |
370.90 |
375.50 |
+2.50 |
20,453 |
81,889 |
+1,341 |
Hover/Click |
|
Mar21 |
201022 |
364.90 |
370.50 |
362.10 |
364.90 |
+0.90 |
14,932 |
79,272 |
-456 |
Hover/Click |
|
May21 |
201022 |
357.90 |
361.90 |
355.20 |
356.80 |
-0.40 |
9,837 |
51,390 |
+130 |
Hover/Click |
|
Jul21 |
201022 |
354.90 |
358.10 |
352.30 |
353.60 |
-1.00 |
4,464 |
32,200 |
+452 |
Hover/Click |
|
Aug21 |
201022 |
346.80 |
351.80 |
346.50 |
348.00 |
-0.90 |
350 |
6,315 |
-28 |
Hover/Click |
|
Sep21 |
201022 |
338.90 |
342.40 |
338.30 |
339.50 |
-0.70 |
239 |
7,333 |
-50 |
Hover/Click |
|
Oct21 |
201022 |
327.80 |
331.30 |
327.70 |
329.20 |
+0.20 |
160 |
6,168 |
+16 |
Hover/Click |
|
Dec21 |
201022 |
327.50 |
330.40 |
326.80 |
328.80 |
+0.80 |
1,604 |
14,865 |
-50 |
Hover/Click |
|
Jan22 |
201022 |
325.50 |
328.40 |
325.50 |
327.10 |
+0.80 |
19 |
933 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
108,031 |
436,821 |
-1,701 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201022 |
33.20 |
33.86 |
32.66 |
33.69 |
+0.49 |
60,388 |
150,033 |
-1,638 |
Hover/Click |
|
Jan21 |
201022 |
33.10 |
33.65 |
32.61 |
33.55 |
+0.40 |
17,731 |
87,843 |
+478 |
Hover/Click |
|
Mar21 |
201022 |
33.05 |
33.51 |
32.56 |
33.43 |
+0.35 |
9,340 |
78,877 |
+803 |
Hover/Click |
|
May21 |
201022 |
33.05 |
33.45 |
32.56 |
33.36 |
+0.31 |
5,028 |
58,588 |
-510 |
Hover/Click |
|
Jul21 |
201022 |
33.05 |
33.46 |
32.60 |
33.36 |
+0.29 |
2,475 |
43,886 |
+2 |
Hover/Click |
|
Aug21 |
201022 |
32.90 |
33.32 |
32.47 |
33.20 |
+0.28 |
206 |
8,463 |
-4 |
Hover/Click |
|
Sep21 |
201022 |
32.55 |
33.06 |
32.26 |
32.90 |
+0.24 |
171 |
4,693 |
-13 |
Hover/Click |
|
Oct21 |
201022 |
32.42 |
32.68 |
31.92 |
32.52 |
+0.22 |
143 |
6,483 |
+19 |
Hover/Click |
|
Dec21 |
201022 |
32.06 |
32.64 |
31.87 |
32.47 |
+0.20 |
840 |
18,688 |
+66 |
Hover/Click |
|
Jan22 |
201022 |
32.37 |
32.55 |
32.37 |
32.39 |
+0.14 |
3 |
1,178 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
96,356 |
465,261 |
-796 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov20 |
201022 |
546.7 |
550.1 |
543.2 |
545.6 |
-3.1 |
16,618 |
26,184 |
-10,592 |
Hover/Click |
|
Jan21 |
201022 |
548.8 |
552.0 |
546.1 |
546.9 |
-1.9 |
21,297 |
83,009 |
+5,970 |
Hover/Click |
|
Mar21 |
201022 |
549.3 |
553.0 |
548.6 |
549.7 |
-0.4 |
5,290 |
38,742 |
+1,328 |
Hover/Click |
|
May21 |
201022 |
546.4 |
549.6 |
544.7 |
546.1 |
-1.4 |
1,288 |
17,483 |
+316 |
Hover/Click |
|
Jul21 |
201022 |
543.7 |
547.2 |
542.2 |
543.6 |
-1.6 |
1,293 |
8,195 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
46,951 |
193,182 |
-2,275 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201022 |
413.75 |
419.00 |
410.75 |
416.25 |
+2.50 |
179,887 |
740,263 |
-3,493 |
Hover/Click |
|
Mar21 |
201022 |
416.25 |
420.75 |
413.25 |
418.25 |
+1.50 |
68,102 |
349,742 |
+12,497 |
Hover/Click |
|
May21 |
201022 |
417.75 |
421.50 |
414.75 |
419.75 |
+1.25 |
28,055 |
146,319 |
-1,552 |
Hover/Click |
|
Jul21 |
201022 |
417.75 |
420.50 |
414.25 |
419.25 |
+1.25 |
24,897 |
151,659 |
+3,605 |
Hover/Click |
|
Sep21 |
201022 |
400.75 |
401.75 |
399.00 |
400.25 |
-1.25 |
5,394 |
55,482 |
+528 |
Hover/Click |
|
Dec21 |
201022 |
399.25 |
399.50 |
395.75 |
396.50 |
-3.00 |
16,369 |
152,283 |
+2,604 |
Hover/Click |
|
Mar22 |
201022 |
404.25 |
404.75 |
401.50 |
402.00 |
-3.25 |
1,993 |
9,236 |
-407 |
Hover/Click |
|
May22 |
201022 |
405.75 |
405.75 |
403.25 |
403.75 |
-2.50 |
37 |
1,380 |
+6 |
Hover/Click |
|
Jul22 |
201022 |
405.50 |
406.50 |
403.75 |
404.25 |
-2.50 |
289 |
7,494 |
-12 |
Hover/Click |
|
Sep22 |
201022 |
393.75 |
394.50 |
392.25 |
393.75 |
-0.75 |
26 |
915 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
325,244 |
1,622,230 |
+13,881 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201022 |
628.50 |
632.25 |
621.25 |
622.75 |
-7.00 |
78,897 |
219,979 |
+3,133 |
Hover/Click |
|
Mar21 |
201022 |
630.00 |
632.50 |
622.50 |
623.75 |
-7.50 |
19,952 |
78,615 |
+3,079 |
Hover/Click |
|
May21 |
201022 |
628.25 |
631.00 |
621.75 |
622.75 |
-7.75 |
11,410 |
35,857 |
+142 |
Hover/Click |
|
Jul21 |
201022 |
619.75 |
620.00 |
611.25 |
613.00 |
-8.00 |
13,628 |
66,119 |
+1,261 |
Hover/Click |
|
Sep21 |
201022 |
618.00 |
621.50 |
614.00 |
615.50 |
-7.25 |
4,272 |
12,189 |
+4 |
Hover/Click |
|
Dec21 |
201022 |
626.25 |
626.25 |
620.25 |
621.50 |
-6.75 |
4,150 |
25,121 |
+410 |
Hover/Click |
| Total Volume and Open Interest |
132,846 |
444,681 |
+8,302 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec20 |
201022 |
569.50 |
571.75 |
558.50 |
560.25 |
-9.50 |
22,336 |
110,524 |
-498 |
Hover/Click |
|
Mar21 |
201022 |
576.25 |
578.75 |
565.75 |
568.00 |
-9.00 |
11,500 |
64,270 |
+70 |
Hover/Click |
|
May21 |
201022 |
582.25 |
584.25 |
571.75 |
574.00 |
-9.00 |
4,505 |
24,385 |
+785 |
Hover/Click |
|
Jul21 |
201022 |
586.00 |
587.25 |
575.50 |
577.75 |
-8.50 |
4,368 |
28,151 |
+734 |
Hover/Click |
|
Sep21 |
201022 |
590.50 |
592.00 |
580.50 |
582.75 |
-8.75 |
2,111 |
6,219 |
+203 |
Hover/Click |
|
Dec21 |
201022 |
594.25 |
599.00 |
588.50 |
590.25 |
-8.50 |
1,079 |
5,655 |
+172 |
Hover/Click |
|
Mar22 |
201022 |
601.00 |
603.50 |
592.75 |
594.50 |
-8.75 |
154 |
437 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
46,085 |
240,042 |
+1,531 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec20 |
201022 |
582.00 |
587.00 |
573.75 |
574.50 |
-8.00 |
7,388 |
35,357 |
-1,009 |
Hover/Click |
|
Mar21 |
201022 |
591.00 |
594.75 |
582.00 |
582.75 |
-8.50 |
4,936 |
21,583 |
+269 |
Hover/Click |
|
May21 |
201022 |
595.50 |
599.00 |
587.50 |
587.75 |
-8.25 |
1,023 |
5,855 |
-208 |
Hover/Click |
|
Jul21 |
201022 |
598.75 |
602.25 |
592.25 |
592.25 |
-7.50 |
1,131 |
4,231 |
+80 |
Hover/Click |
|
Sep21 |
201022 |
597.00 |
600.00 |
590.00 |
591.50 |
-5.50 |
293 |
2,947 |
+98 |
Hover/Click |
|
Dec21 |
201022 |
600.00 |
604.00 |
593.75 |
596.50 |
-5.00 |
424 |
2,184 |
+538 |
Hover/Click |
| Total Volume and Open Interest |
15,208 |
72,310 |
-229 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201022 |
302.50 |
304.00 |
297.50 |
303.50 |
-0.50 |
314 |
4,594 |
+51 |
Hover/Click |
|
Mar21 |
201022 |
301.25 |
303.50 |
297.00 |
303.50 |
+1.00 |
16 |
732 |
-3 |
Hover/Click |
|
May21 |
201022 |
294.00 |
300.00 |
294.00 |
300.00 |
+0.50 |
4 |
116 |
+4 |
Hover/Click |
|
Jul21 |
201022 |
300.75 |
300.75 |
300.75 |
300.75 |
-2.00 |
10 |
43 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
344 |
5,489 |
+62 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov20 |
201022 |
12.20 |
12.25 |
12.18 |
12.22 |
+0.03 |
1,378 |
4,705 |
-1,015 |
Hover/Click |
|
Jan21 |
201022 |
12.39 |
12.48 |
12.39 |
12.46 |
+0.06 |
1,324 |
5,200 |
+1,097 |
Hover/Click |
|
Mar21 |
201022 |
12.62 |
12.62 |
12.61 |
12.61 |
+0.05 |
2 |
75 |
+1 |
Hover/Click |
|
May21 |
201022 |
12.65 |
12.65 |
12.65 |
12.65 |
+0.05 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,704 |
10,013 |
+83 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct20 |
201022 |
103.700 |
103.830 |
103.000 |
103.330 |
-0.320 |
1,184 |
3,268 |
-698 |
Hover/Click |
|
Dec20 |
201022 |
104.850 |
104.900 |
103.150 |
103.480 |
-1.100 |
34,069 |
107,518 |
+54 |
Hover/Click |
|
Feb21 |
201022 |
108.350 |
108.350 |
106.450 |
106.785 |
-1.295 |
20,085 |
64,288 |
+844 |
Hover/Click |
|
Apr21 |
201022 |
110.980 |
111.135 |
109.500 |
109.885 |
-1.000 |
11,479 |
49,919 |
-31 |
Hover/Click |
|
Jun21 |
201022 |
105.035 |
105.035 |
103.885 |
104.250 |
-0.635 |
8,414 |
34,654 |
+518 |
Hover/Click |
|
Aug21 |
201022 |
104.000 |
104.135 |
103.035 |
103.550 |
-0.400 |
2,149 |
6,369 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
78,061 |
269,100 |
+896 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Oct20 |
201022 |
133.985 |
134.500 |
132.380 |
133.825 |
-0.575 |
828 |
1,463 |
-90 |
Hover/Click |
|
Nov20 |
201022 |
130.825 |
131.200 |
129.400 |
130.435 |
-0.715 |
3,401 |
7,888 |
-852 |
Hover/Click |
|
Jan21 |
201022 |
127.000 |
127.330 |
125.050 |
126.200 |
-0.880 |
6,774 |
22,669 |
+806 |
Hover/Click |
|
Mar21 |
201022 |
126.550 |
127.430 |
125.250 |
126.250 |
-0.900 |
3,649 |
8,614 |
+433 |
Hover/Click |
|
Apr21 |
201022 |
129.100 |
129.600 |
127.430 |
128.325 |
-1.000 |
759 |
1,635 |
+93 |
Hover/Click |
|
May21 |
201022 |
130.250 |
130.735 |
128.485 |
129.435 |
-1.050 |
423 |
1,182 |
+10 |
Hover/Click |
|
Aug21 |
201022 |
137.535 |
138.100 |
136.150 |
136.900 |
-0.700 |
110 |
657 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
15,944 |
44,113 |
+432 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec20 |
201022 |
69.580 |
69.800 |
66.200 |
66.200 |
-3.000 |
24,153 |
91,400 |
-313 |
Hover/Click |
|
Feb21 |
201022 |
68.780 |
68.950 |
66.700 |
66.850 |
-1.600 |
9,458 |
45,436 |
-25 |
Hover/Click |
|
Apr21 |
201022 |
71.000 |
71.030 |
69.430 |
69.700 |
-1.100 |
5,492 |
45,995 |
-375 |
Hover/Click |
|
May21 |
201022 |
75.150 |
75.150 |
74.150 |
74.500 |
-0.530 |
47 |
1,547 |
-7 |
|
|
Jun21 |
201022 |
79.630 |
79.780 |
78.450 |
78.680 |
-0.920 |
2,322 |
21,995 |
-161 |
Hover/Click |
|
Jul21 |
201022 |
79.630 |
79.650 |
78.530 |
78.880 |
-0.670 |
791 |
8,534 |
+54 |
Hover/Click |
|
Aug21 |
201022 |
77.880 |
78.200 |
77.380 |
77.750 |
-0.480 |
529 |
5,030 |
+37 |
Hover/Click |
|
Oct21 |
201022 |
66.500 |
66.970 |
66.350 |
66.500 |
-0.220 |
109 |
1,638 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
42,947 |
222,121 |
-797 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Oct20 |
201022 |
21.60 |
21.63 |
21.58 |
21.63 |
+0.15 |
30 |
4,703 |
-11 |
Hover/Click |
|
Nov20 |
201022 |
20.79 |
21.55 |
20.61 |
21.44 |
+0.53 |
616 |
5,230 |
-2 |
Hover/Click |
|
Dec20 |
201022 |
18.51 |
19.44 |
18.51 |
19.41 |
+0.70 |
430 |
4,066 |
+42 |
Hover/Click |
|
Jan21 |
201022 |
17.00 |
17.60 |
16.99 |
17.60 |
+0.52 |
137 |
1,926 |
+41 |
Hover/Click |
|
Feb21 |
201022 |
16.45 |
16.74 |
16.45 |
16.74 |
+0.41 |
37 |
1,216 |
+5 |
Hover/Click |
|
Mar21 |
201022 |
16.30 |
16.57 |
16.30 |
16.57 |
+0.32 |
16 |
1,345 |
+7 |
Hover/Click |
|
Apr21 |
201022 |
16.35 |
16.50 |
16.34 |
16.50 |
+0.20 |
6 |
851 |
+2 |
Hover/Click |
|
May21 |
201022 |
16.45 |
16.55 |
16.43 |
16.55 |
+0.17 |
4 |
941 |
+2 |
Hover/Click |
|
Jun21 |
201022 |
16.55 |
16.65 |
16.55 |
16.64 |
+0.19 |
5 |
939 |
+0 |
Hover/Click |
|
Jul21 |
201022 |
16.75 |
16.82 |
16.75 |
16.82 |
+0.12 |
1 |
291 |
-1 |
Hover/Click |
|
Aug21 |
201022 |
16.72 |
16.77 |
16.72 |
16.72 |
unch |
3 |
270 |
+0 |
Hover/Click |
|
Sep21 |
201022 |
16.74 |
16.81 |
16.74 |
16.81 |
unch |
1 |
228 |
+1 |
Hover/Click |
|
Oct21 |
201022 |
16.68 |
16.75 |
16.68 |
16.68 |
unch |
0 |
226 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,286 |
22,474 |
+86 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec20 |
201022 |
2426 |
2476 |
2423 |
2474 |
+47 |
12,335 |
68,905 |
-1,524 |
Hover/Click |
|
Mar21 |
201022 |
2426 |
2472 |
2422 |
2471 |
+45 |
7,405 |
71,639 |
+186 |
Hover/Click |
|
May21 |
201022 |
2421 |
2465 |
2413 |
2462 |
+46 |
2,906 |
29,579 |
+190 |
Hover/Click |
|
Jul21 |
201022 |
2423 |
2465 |
2416 |
2464 |
+47 |
1,148 |
16,965 |
+196 |
Hover/Click |
|
Sep21 |
201022 |
2420 |
2460 |
2414 |
2460 |
+46 |
689 |
9,643 |
+440 |
Hover/Click |
|
Dec21 |
201022 |
2415 |
2456 |
2409 |
2455 |
+46 |
157 |
9,518 |
+51 |
Hover/Click |
|
Mar22 |
201022 |
2458 |
2458 |
2458 |
2458 |
+46 |
0 |
627 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
24,640 |
207,737 |
-461 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec20 |
201022 |
103.70 |
107.45 |
103.20 |
106.70 |
+2.55 |
17,967 |
90,135 |
-28 |
Hover/Click |
|
Mar21 |
201022 |
106.95 |
110.05 |
106.10 |
109.40 |
+2.40 |
10,329 |
74,007 |
+818 |
Hover/Click |
|
May21 |
201022 |
108.50 |
111.65 |
107.90 |
111.10 |
+2.45 |
3,930 |
33,453 |
+54 |
Hover/Click |
|
Jul21 |
201022 |
110.20 |
113.15 |
109.40 |
112.65 |
+2.50 |
2,385 |
30,326 |
+140 |
Hover/Click |
|
Sep21 |
201022 |
111.70 |
114.25 |
110.70 |
113.95 |
+2.50 |
1,313 |
13,508 |
+175 |
Hover/Click |
|
Dec21 |
201022 |
113.20 |
116.00 |
112.30 |
115.65 |
+2.55 |
1,035 |
15,828 |
-81 |
Hover/Click |
| Total Volume and Open Interest |
37,154 |
273,627 |
+1,088 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov20 |
201022 |
111.90 |
113.80 |
110.20 |
111.25 |
-0.40 |
725 |
2,250 |
-689 |
Hover/Click |
|
Jan21 |
201022 |
109.45 |
111.75 |
108.75 |
109.85 |
+0.40 |
890 |
7,546 |
+748 |
Hover/Click |
|
Mar21 |
201022 |
111.45 |
112.95 |
110.80 |
111.70 |
+0.30 |
40 |
971 |
+9 |
Hover/Click |
|
May21 |
201022 |
114.25 |
114.25 |
114.20 |
114.20 |
+0.40 |
6 |
231 |
+1 |
Hover/Click |
|
Jul21 |
201022 |
117.15 |
117.15 |
117.15 |
117.15 |
+0.40 |
1 |
107 |
+1 |
Hover/Click |
|
Sep21 |
201022 |
120.00 |
120.00 |
120.00 |
120.00 |
+0.40 |
0 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,662 |
11,132 |
+70 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
201022 |
14.50 |
14.94 |
14.47 |
14.78 |
+0.28 |
43,812 |
449,874 |
-87 |
Hover/Click |
|
May21 |
201022 |
13.82 |
14.17 |
13.82 |
14.07 |
+0.24 |
15,164 |
160,109 |
+755 |
Hover/Click |
|
Jul21 |
201022 |
13.37 |
13.59 |
13.35 |
13.54 |
+0.18 |
13,179 |
126,618 |
+144 |
Hover/Click |
|
Oct21 |
201022 |
13.22 |
13.41 |
13.22 |
13.37 |
+0.15 |
6,955 |
103,029 |
-305 |
Hover/Click |
|
Mar22 |
201022 |
13.49 |
13.65 |
13.49 |
13.61 |
+0.13 |
3,050 |
57,493 |
+488 |
Hover/Click |
|
May22 |
201022 |
13.11 |
13.27 |
13.11 |
13.22 |
+0.12 |
2,069 |
38,933 |
+325 |
Hover/Click |
|
Jul22 |
201022 |
12.93 |
13.06 |
12.91 |
12.99 |
+0.10 |
1,990 |
33,018 |
-10 |
Hover/Click |
|
Oct22 |
201022 |
12.89 |
13.01 |
12.85 |
12.96 |
+0.11 |
1,618 |
22,816 |
+970 |
Hover/Click |
| Total Volume and Open Interest |
88,620 |
1,008,665 |
+2,640 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec20 |
201022 |
1657 |
1695 |
1657 |
1688 |
+30 |
3,142 |
43,915 |
-130 |
Hover/Click |
|
Mar21 |
201022 |
1660 |
1696 |
1659 |
1694 |
+33 |
6,164 |
65,766 |
-386 |
Hover/Click |
|
May21 |
201022 |
1643 |
1670 |
1635 |
1669 |
+34 |
3,442 |
36,280 |
-384 |
Hover/Click |
|
Jul21 |
201022 |
1630 |
1662 |
1629 |
1661 |
+33 |
1,486 |
17,760 |
+212 |
Hover/Click |
|
Sep21 |
201022 |
1629 |
1661 |
1627 |
1659 |
+32 |
1,098 |
17,570 |
-332 |
Hover/Click |
|
Dec21 |
201022 |
1628 |
1663 |
1628 |
1661 |
+31 |
245 |
26,262 |
+47 |
Hover/Click |
|
Mar22 |
201022 |
1635 |
1668 |
1635 |
1668 |
+31 |
113 |
3,769 |
-403 |
Hover/Click |
| Total Volume and Open Interest |
15,690 |
213,342 |
-1,376 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec20 |
201022 |
394.40 |
403.30 |
394.00 |
399.00 |
+5.70 |
5,499 |
35,786 |
-1,358 |
Hover/Click |
|
Mar21 |
201022 |
395.10 |
404.20 |
395.10 |
401.10 |
+6.30 |
4,794 |
27,720 |
+760 |
Hover/Click |
|
May21 |
201022 |
392.30 |
399.20 |
392.30 |
396.90 |
+6.20 |
1,831 |
17,059 |
-95 |
Hover/Click |
|
Aug21 |
201022 |
385.00 |
389.40 |
385.00 |
387.80 |
+5.20 |
805 |
9,332 |
+196 |
Hover/Click |
|
Oct21 |
201022 |
379.50 |
381.00 |
378.80 |
380.30 |
+3.50 |
97 |
4,426 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
13,059 |
97,045 |
-490 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec20 |
201022 |
71.00 |
72.10 |
70.82 |
71.94 |
+0.90 |
18,384 |
128,099 |
-597 |
Hover/Click |
|
Mar21 |
201022 |
71.56 |
72.64 |
71.50 |
72.51 |
+0.78 |
8,362 |
66,483 |
-558 |
Hover/Click |
|
May21 |
201022 |
72.26 |
73.14 |
72.26 |
73.09 |
+0.75 |
3,090 |
14,510 |
-155 |
Hover/Click |
|
Jul21 |
201022 |
72.75 |
73.60 |
72.75 |
73.54 |
+0.73 |
1,022 |
10,951 |
+220 |
Hover/Click |
|
Oct21 |
201022 |
71.94 |
71.94 |
71.94 |
71.94 |
+0.58 |
0 |
6 |
+0 |
Hover/Click |
|
Dec21 |
201022 |
70.51 |
71.20 |
70.51 |
71.07 |
+0.56 |
538 |
18,555 |
+170 |
Hover/Click |
| Total Volume and Open Interest |
31,396 |
240,999 |
-920 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov20 |
201022 |
521.8 |
538.1 |
518.6 |
531.4 |
+9.4 |
347 |
1,503 |
-75 |
|
|
Jan21 |
201022 |
460.8 |
478.6 |
460.8 |
472.8 |
+10.8 |
202 |
1,189 |
+40 |
|
|
Mar21 |
201022 |
453.0 |
461.4 |
453.0 |
458.5 |
+7.5 |
62 |
383 |
-1 |
|
|
May21 |
201022 |
455.8 |
455.8 |
455.8 |
455.8 |
+7.5 |
37 |
188 |
+22 |
|
|
Jul21 |
201022 |
451.9 |
451.9 |
451.9 |
451.9 |
+7.5 |
8 |
12 |
+6 |
|
|
Sep21 |
201022 |
453.4 |
453.4 |
453.4 |
453.4 |
+7.5 |
|
|
|
|
|
Nov21 |
201022 |
453.4 |
453.4 |
453.4 |
453.4 |
+7.5 |
|
|
|
|
| Total Volume and Open Interest |
656 |
3,275 |
-8 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Dec20 |
201022 |
40.04 |
41.02 |
39.71 |
40.64 |
+0.61 |
360,574 |
426,920 |
+2,789 |
Hover/Click |
|
Jan21 |
201022 |
40.31 |
41.31 |
40.00 |
40.94 |
+0.63 |
96,582 |
219,775 |
+1,398 |
Hover/Click |
|
Feb21 |
201022 |
40.62 |
41.60 |
40.33 |
41.23 |
+0.62 |
30,789 |
123,693 |
+2,755 |
Hover/Click |
|
Mar21 |
201022 |
40.92 |
41.87 |
40.63 |
41.50 |
+0.60 |
21,776 |
149,915 |
-367 |
Hover/Click |
|
Apr21 |
201022 |
41.12 |
42.10 |
40.92 |
41.74 |
+0.59 |
13,653 |
58,551 |
+234 |
Hover/Click |
|
May21 |
201022 |
41.38 |
42.26 |
41.12 |
41.95 |
+0.58 |
12,885 |
49,741 |
-667 |
Hover/Click |
|
Jun21 |
201022 |
41.57 |
42.46 |
41.30 |
42.13 |
+0.57 |
32,423 |
206,453 |
-355 |
Hover/Click |
|
Jul21 |
201022 |
41.71 |
42.57 |
41.47 |
42.27 |
+0.56 |
2,497 |
44,702 |
+81 |
Hover/Click |
|
Aug21 |
201022 |
41.62 |
42.65 |
41.60 |
42.38 |
+0.55 |
1,873 |
37,154 |
+582 |
Hover/Click |
|
Sep21 |
201022 |
41.97 |
42.73 |
41.69 |
42.47 |
+0.55 |
6,216 |
61,580 |
+1,293 |
Hover/Click |
|
Oct21 |
201022 |
41.80 |
42.79 |
41.78 |
42.54 |
+0.54 |
1,470 |
28,857 |
+264 |
Hover/Click |
|
Nov21 |
201022 |
42.60 |
42.64 |
42.55 |
42.60 |
+0.53 |
2,041 |
30,697 |
+412 |
Hover/Click |
|
Dec21 |
201022 |
42.13 |
42.93 |
41.93 |
42.68 |
+0.53 |
29,164 |
226,815 |
+861 |
Hover/Click |
|
Jan22 |
201022 |
42.75 |
42.75 |
42.71 |
42.71 |
+0.52 |
2,028 |
29,569 |
+941 |
Hover/Click |
|
Feb22 |
201022 |
42.75 |
42.75 |
42.75 |
42.75 |
+0.51 |
559 |
14,243 |
-21 |
Hover/Click |
|
Mar22 |
201022 |
42.80 |
42.80 |
42.80 |
42.80 |
+0.50 |
498 |
21,063 |
-238 |
Hover/Click |
| Total Volume and Open Interest |
627,409 |
2,008,415 |
-4,567 |
|
| e-miNY Crude Oil(NYM) |
|
Dec20 |
201022 |
40.025 |
41.025 |
39.700 |
40.650 |
+0.625 |
12,013 |
1,726 |
+284 |
|
|
Jan21 |
201022 |
40.275 |
41.300 |
40.025 |
40.950 |
+0.650 |
413 |
207 |
+11 |
|
|
Feb21 |
201022 |
41.000 |
41.575 |
40.350 |
41.225 |
+0.625 |
9 |
89 |
-3 |
|
|
Mar21 |
201022 |
40.700 |
41.850 |
40.650 |
41.500 |
+0.600 |
16 |
437 |
+2 |
|
|
Apr21 |
201022 |
41.650 |
42.050 |
40.950 |
41.750 |
+0.600 |
13 |
47 |
+0 |
|
|
May21 |
201022 |
41.675 |
41.950 |
41.200 |
41.950 |
+0.575 |
6 |
32 |
+0 |
|
|
Jun21 |
201022 |
41.350 |
42.425 |
41.325 |
42.125 |
+0.575 |
20 |
142 |
+9 |
|
|
Jul21 |
201022 |
42.400 |
42.400 |
42.275 |
42.275 |
+0.575 |
5 |
15 |
+3 |
|
|
Aug21 |
201022 |
42.375 |
42.375 |
42.375 |
42.375 |
+0.550 |
3 |
6 |
+1 |
|
|
Sep21 |
201022 |
42.500 |
42.500 |
42.400 |
42.475 |
+0.550 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
12,515 |
2,831 |
+296 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Nov20 |
201022 |
113.68 |
116.82 |
113.30 |
116.07 |
+2.08 |
38,953 |
51,418 |
-7,085 |
Hover/Click |
|
Dec20 |
201022 |
114.47 |
117.68 |
114.02 |
116.87 |
+2.11 |
69,279 |
109,724 |
+4,754 |
Hover/Click |
|
Jan21 |
201022 |
116.15 |
119.05 |
115.46 |
118.30 |
+2.15 |
18,312 |
54,106 |
+73 |
Hover/Click |
|
Feb21 |
201022 |
117.35 |
120.40 |
116.86 |
119.67 |
+2.15 |
8,882 |
33,215 |
-4 |
Hover/Click |
|
Mar21 |
201022 |
118.23 |
121.50 |
118.07 |
120.82 |
+2.14 |
11,578 |
34,579 |
+1,438 |
Hover/Click |
|
Apr21 |
201022 |
119.21 |
122.27 |
119.21 |
121.65 |
+2.15 |
3,376 |
21,849 |
+78 |
Hover/Click |
|
May21 |
201022 |
120.16 |
123.39 |
120.16 |
122.77 |
+2.14 |
2,226 |
11,567 |
+46 |
Hover/Click |
|
Jun21 |
201022 |
121.36 |
124.44 |
121.34 |
123.86 |
+2.10 |
6,584 |
28,702 |
+1,295 |
Hover/Click |
|
Jul21 |
201022 |
123.69 |
125.65 |
123.16 |
125.14 |
+2.03 |
837 |
7,367 |
+21 |
Hover/Click |
|
Aug21 |
201022 |
124.74 |
126.56 |
124.74 |
126.32 |
+1.97 |
647 |
5,811 |
-34 |
Hover/Click |
|
Sep21 |
201022 |
125.97 |
127.73 |
125.97 |
127.50 |
+1.93 |
689 |
6,991 |
+28 |
Hover/Click |
|
Oct21 |
201022 |
127.15 |
128.65 |
127.15 |
128.65 |
+1.91 |
229 |
4,918 |
+49 |
Hover/Click |
|
Nov21 |
201022 |
129.50 |
129.73 |
129.00 |
129.73 |
+1.87 |
394 |
3,782 |
-3 |
Hover/Click |
|
Dec21 |
201022 |
129.31 |
130.81 |
128.41 |
130.59 |
+1.85 |
2,572 |
33,790 |
+80 |
Hover/Click |
| Total Volume and Open Interest |
165,173 |
435,434 |
+752 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Nov20 |
201022 |
113.85 |
117.02 |
113.31 |
115.81 |
+1.78 |
24,886 |
50,848 |
-2,410 |
Hover/Click |
|
Dec20 |
201022 |
112.64 |
115.83 |
112.04 |
114.52 |
+1.81 |
49,854 |
121,079 |
+3,320 |
Hover/Click |
|
Jan21 |
201022 |
112.51 |
115.65 |
111.94 |
114.27 |
+1.70 |
16,211 |
42,379 |
+148 |
Hover/Click |
|
Feb21 |
201022 |
113.10 |
116.61 |
112.99 |
115.26 |
+1.69 |
7,651 |
20,875 |
+620 |
Hover/Click |
|
Mar21 |
201022 |
115.39 |
118.37 |
114.80 |
117.11 |
+1.72 |
8,566 |
30,957 |
-987 |
Hover/Click |
|
Apr21 |
201022 |
126.00 |
129.40 |
126.00 |
128.30 |
+1.66 |
6,041 |
21,096 |
+222 |
Hover/Click |
|
May21 |
201022 |
127.47 |
130.75 |
127.47 |
129.75 |
+1.68 |
2,791 |
12,559 |
+140 |
Hover/Click |
|
Jun21 |
201022 |
128.14 |
131.06 |
127.77 |
130.16 |
+1.70 |
3,110 |
28,656 |
+291 |
Hover/Click |
|
Jul21 |
201022 |
127.95 |
130.83 |
127.95 |
129.98 |
+1.69 |
654 |
6,663 |
+114 |
Hover/Click |
|
Aug21 |
201022 |
127.11 |
130.29 |
127.11 |
129.38 |
+1.66 |
411 |
4,278 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
121,402 |
372,520 |
+1,612 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Nov20 |
201022 |
115.81 |
115.81 |
115.81 |
115.81 |
+1.78 |
0 |
3 |
+0 |
|
|
Dec20 |
201022 |
114.52 |
114.52 |
114.52 |
114.52 |
+1.81 |
0 |
1 |
+0 |
|
|
Jan21 |
201022 |
114.27 |
114.27 |
114.27 |
114.27 |
+1.70 |
|
|
|
|
|
Feb21 |
201022 |
115.26 |
115.26 |
115.26 |
115.26 |
+1.69 |
|
|
|
|
| Total Volume and Open Interest |
0 |
4 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Nov20 |
201022 |
3.025 |
3.066 |
2.980 |
3.007 |
-0.016 |
119,808 |
62,459 |
-9,449 |
Hover/Click |
|
Dec20 |
201022 |
3.338 |
3.359 |
3.254 |
3.272 |
-0.076 |
78,869 |
177,305 |
+3,816 |
Hover/Click |
|
Jan21 |
201022 |
3.465 |
3.480 |
3.382 |
3.397 |
-0.074 |
40,892 |
203,247 |
-280 |
Hover/Click |
|
Feb21 |
201022 |
3.421 |
3.435 |
3.341 |
3.356 |
-0.071 |
17,694 |
82,396 |
-670 |
Hover/Click |
|
Mar21 |
201022 |
3.301 |
3.315 |
3.223 |
3.239 |
-0.065 |
28,615 |
137,382 |
+1,175 |
Hover/Click |
|
Apr21 |
201022 |
3.004 |
3.007 |
2.942 |
2.956 |
-0.040 |
22,612 |
81,059 |
-3,045 |
Hover/Click |
|
May21 |
201022 |
2.962 |
2.964 |
2.904 |
2.916 |
-0.037 |
6,837 |
47,909 |
+572 |
Hover/Click |
|
Jun21 |
201022 |
2.990 |
2.992 |
2.932 |
2.945 |
-0.035 |
6,689 |
33,328 |
-458 |
Hover/Click |
|
Jul21 |
201022 |
3.027 |
3.031 |
2.971 |
2.984 |
-0.032 |
4,743 |
27,639 |
+1,010 |
Hover/Click |
|
Aug21 |
201022 |
3.031 |
3.038 |
2.983 |
2.994 |
-0.030 |
5,777 |
25,769 |
-892 |
Hover/Click |
|
Sep21 |
201022 |
3.017 |
3.025 |
2.969 |
2.982 |
-0.029 |
4,129 |
39,122 |
+810 |
Hover/Click |
|
Oct21 |
201022 |
3.047 |
3.060 |
3.005 |
3.019 |
-0.027 |
8,230 |
93,486 |
+743 |
Hover/Click |
|
Nov21 |
201022 |
3.107 |
3.119 |
3.068 |
3.081 |
-0.023 |
4,778 |
33,797 |
+63 |
Hover/Click |
|
Dec21 |
201022 |
3.248 |
3.251 |
3.205 |
3.214 |
-0.019 |
2,573 |
28,074 |
-335 |
Hover/Click |
|
Jan22 |
201022 |
3.344 |
3.347 |
3.300 |
3.312 |
-0.017 |
2,294 |
30,537 |
+100 |
Hover/Click |
|
Feb22 |
201022 |
3.265 |
3.277 |
3.237 |
3.246 |
-0.017 |
1,383 |
18,098 |
+672 |
Hover/Click |
| Total Volume and Open Interest |
368,046 |
1,216,395 |
-4,118 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec20 |
201022 |
41.59 |
42.79 |
41.46 |
42.46 |
+0.73 |
252,053 |
319,155 |
-13,627 |
Hover/Click |
|
Jan21 |
201022 |
41.96 |
43.12 |
41.81 |
42.78 |
+0.71 |
167,613 |
439,835 |
+13,081 |
Hover/Click |
|
Feb21 |
201022 |
42.29 |
43.42 |
42.15 |
43.07 |
+0.67 |
74,047 |
226,241 |
+10,051 |
Hover/Click |
|
Mar21 |
201022 |
42.61 |
43.70 |
42.48 |
43.36 |
+0.64 |
48,890 |
151,944 |
+3,107 |
Hover/Click |
|
Apr21 |
201022 |
42.90 |
43.98 |
42.79 |
43.64 |
+0.62 |
20,357 |
82,582 |
-308 |
Hover/Click |
|
May21 |
201022 |
43.15 |
44.23 |
43.07 |
43.89 |
+0.59 |
13,629 |
85,946 |
+932 |
Hover/Click |
|
Jun21 |
201022 |
43.44 |
44.48 |
43.34 |
44.14 |
+0.57 |
44,024 |
196,711 |
+2,920 |
Hover/Click |
|
Jul21 |
201022 |
43.59 |
44.64 |
43.59 |
44.33 |
+0.56 |
5,372 |
64,546 |
-696 |
Hover/Click |
|
Aug21 |
201022 |
43.78 |
44.81 |
43.78 |
44.51 |
+0.55 |
6,654 |
43,461 |
+1,264 |
Hover/Click |
|
Sep21 |
201022 |
44.67 |
44.68 |
44.60 |
44.68 |
+0.55 |
9,084 |
50,732 |
-1,406 |
Hover/Click |
|
Oct21 |
201022 |
44.92 |
44.92 |
44.79 |
44.82 |
+0.55 |
1,705 |
33,444 |
+8 |
Hover/Click |
|
Nov21 |
201022 |
44.94 |
44.94 |
44.94 |
44.94 |
+0.53 |
1,541 |
34,247 |
-12 |
Hover/Click |
|
Dec21 |
201022 |
44.41 |
45.34 |
44.31 |
45.05 |
+0.53 |
35,353 |
235,309 |
+3,466 |
Hover/Click |
|
Jan22 |
201022 |
45.16 |
45.16 |
45.16 |
45.16 |
+0.52 |
788 |
28,155 |
-19 |
Hover/Click |
| Total Volume and Open Interest |
694,470 |
2,448,313 |
+20,235 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Nov20 |
201022 |
327.75 |
336.50 |
327.25 |
336.25 |
+8.25 |
64,713 |
132,963 |
-831 |
Hover/Click |
|
Dec20 |
201022 |
331.25 |
340.25 |
330.75 |
339.75 |
+8.25 |
68,683 |
168,155 |
+5,789 |
Hover/Click |
|
Jan21 |
201022 |
336.25 |
345.50 |
335.75 |
345.00 |
+8.50 |
23,402 |
99,059 |
+122 |
Hover/Click |
|
Feb21 |
201022 |
341.00 |
350.50 |
340.50 |
350.00 |
+8.50 |
14,227 |
58,110 |
-1,231 |
Hover/Click |
|
Mar21 |
201022 |
345.25 |
354.50 |
345.00 |
354.25 |
+8.50 |
12,230 |
51,175 |
-348 |
Hover/Click |
|
Apr21 |
201022 |
348.75 |
358.00 |
348.50 |
357.75 |
+8.50 |
8,363 |
28,735 |
+623 |
Hover/Click |
|
May21 |
201022 |
352.25 |
361.50 |
352.00 |
361.25 |
+8.50 |
2,910 |
27,070 |
+297 |
Hover/Click |
|
Jun21 |
201022 |
355.25 |
364.25 |
354.75 |
364.00 |
+8.25 |
9,156 |
48,577 |
-243 |
Hover/Click |
|
Jul21 |
201022 |
359.00 |
367.75 |
358.75 |
367.50 |
+8.00 |
1,855 |
19,677 |
+135 |
Hover/Click |
|
Aug21 |
201022 |
362.25 |
371.25 |
362.25 |
371.00 |
+8.00 |
742 |
13,265 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
219,088 |
920,042 |
+4,168 |
|
| Ethanol(CBOT) |
|
Nov20 |
201022 |
1.520 |
1.520 |
1.520 |
1.520 |
unch |
2 |
61 |
-2 |
|
|
Dec20 |
201022 |
1.500 |
1.502 |
1.495 |
1.495 |
unch |
0 |
13 |
+0 |
|
|
Jan21 |
201022 |
1.480 |
1.480 |
1.480 |
1.480 |
unch |
|
|
|
|
|
Feb21 |
201022 |
1.480 |
1.480 |
1.480 |
1.480 |
unch |
|
|
|
|
|
Mar21 |
201022 |
1.480 |
1.480 |
1.480 |
1.480 |
unch |
|
|
|
|
|
Apr21 |
201022 |
1.495 |
1.495 |
1.495 |
1.495 |
unch |
|
|
|
|
|
May21 |
201022 |
1.495 |
1.495 |
1.495 |
1.495 |
unch |
|
|
|
|
|
Jun21 |
201022 |
1.495 |
1.495 |
1.495 |
1.495 |
unch |
|
|
|
|
| Total Volume and Open Interest |
2 |
74 |
-2 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec20 |
201022 |
39.91 |
41.01 |
39.73 |
40.64 |
+0.61 |
36,146 |
94,017 |
+1,296 |
Hover/Click |
|
Jan21 |
201022 |
40.12 |
41.29 |
40.02 |
40.94 |
+0.63 |
29,258 |
44,270 |
+2,959 |
Hover/Click |
|
Feb21 |
201022 |
40.54 |
41.58 |
40.38 |
41.23 |
+0.62 |
19,828 |
14,296 |
-689 |
Hover/Click |
|
Mar21 |
201022 |
40.74 |
41.82 |
40.67 |
41.50 |
+0.60 |
13,073 |
21,637 |
+327 |
Hover/Click |
|
Apr21 |
201022 |
40.99 |
42.05 |
40.95 |
41.74 |
+0.59 |
5,085 |
7,221 |
-65 |
Hover/Click |
|
May21 |
201022 |
41.23 |
41.98 |
41.16 |
41.95 |
+0.58 |
3,892 |
6,609 |
+196 |
Hover/Click |
|
Jun21 |
201022 |
41.43 |
42.35 |
41.36 |
42.13 |
+0.57 |
8,410 |
41,228 |
-49 |
Hover/Click |
|
Jul21 |
201022 |
41.56 |
42.27 |
41.56 |
42.27 |
+0.56 |
786 |
6,238 |
+129 |
Hover/Click |
|
Aug21 |
201022 |
41.68 |
42.38 |
41.64 |
42.38 |
+0.55 |
470 |
6,393 |
+95 |
Hover/Click |
|
Sep21 |
201022 |
42.47 |
42.47 |
42.47 |
42.47 |
+0.55 |
658 |
7,199 |
+112 |
Hover/Click |
|
Oct21 |
201022 |
42.54 |
42.54 |
42.54 |
42.54 |
+0.54 |
126 |
6,886 |
+8 |
Hover/Click |
|
Nov21 |
201022 |
42.60 |
42.60 |
42.60 |
42.60 |
+0.53 |
110 |
6,154 |
+71 |
Hover/Click |
|
Dec21 |
201022 |
42.17 |
42.83 |
42.17 |
42.68 |
+0.53 |
7,305 |
81,398 |
-1,137 |
Hover/Click |
|
Jan22 |
201022 |
42.71 |
42.71 |
42.71 |
42.71 |
+0.52 |
39 |
3,875 |
+10 |
Hover/Click |
|
Feb22 |
201022 |
42.75 |
42.75 |
42.75 |
42.75 |
+0.51 |
6 |
2,502 |
+0 |
Hover/Click |
|
Mar22 |
201022 |
42.80 |
42.80 |
42.80 |
42.80 |
+0.50 |
79 |
8,573 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
126,845 |
451,640 |
+3,160 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec20 |
201022 |
92.725 |
92.990 |
92.610 |
92.965 |
+0.365 |
22,350 |
28,674 |
+2,732 |
Hover/Click |
|
Mar21 |
201022 |
92.675 |
92.930 |
92.610 |
92.930 |
+0.365 |
100 |
639 |
-12 |
Hover/Click |
|
Jun21 |
201022 |
92.720 |
92.910 |
92.720 |
92.910 |
+0.365 |
0 |
36 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,450 |
29,349 |
+2,720 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201022 |
71.15 |
71.27 |
70.87 |
71.15 |
-0.13 |
84,504 |
133,204 |
-717 |
Hover/Click |
|
Mar21 |
201022 |
71.07 |
71.22 |
70.91 |
71.18 |
-0.13 |
52 |
200 |
+0 |
Hover/Click |
|
Jun21 |
201022 |
71.21 |
71.21 |
71.03 |
71.21 |
-0.12 |
0 |
103 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
84,983 |
134,220 |
-723 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec20 |
201022 |
131.44 |
131.56 |
130.73 |
130.81 |
-0.82 |
81,551 |
142,854 |
+362 |
Hover/Click |
|
Mar21 |
201022 |
131.46 |
131.59 |
130.82 |
130.89 |
-0.82 |
47 |
1,761 |
-36 |
Hover/Click |
|
Jun21 |
201022 |
131.40 |
131.40 |
130.95 |
130.95 |
-0.82 |
5 |
220 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
82,104 |
146,356 |
+385 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201022 |
76.12 |
76.21 |
75.90 |
76.10 |
-0.07 |
68,223 |
120,950 |
+4,480 |
Hover/Click |
|
Mar21 |
201022 |
75.97 |
76.23 |
75.94 |
76.13 |
-0.07 |
73 |
1,364 |
+13 |
Hover/Click |
|
Jun21 |
201022 |
76.05 |
76.21 |
75.99 |
76.14 |
-0.06 |
158 |
446 |
+19 |
Hover/Click |
|
Sep21 |
201022 |
76.14 |
76.14 |
76.05 |
76.14 |
-0.07 |
0 |
134 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
68,567 |
123,091 |
+4,388 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec20 |
201022 |
95.66 |
95.77 |
95.36 |
95.42 |
-0.29 |
74,859 |
165,055 |
-2,636 |
Hover/Click |
|
Mar21 |
201022 |
95.76 |
95.90 |
95.52 |
95.55 |
-0.29 |
11 |
541 |
-2 |
Hover/Click |
|
Jun21 |
201022 |
95.67 |
95.67 |
95.67 |
95.67 |
-0.30 |
0 |
120 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
74,932 |
166,091 |
-2,658 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec20 |
201022 |
110.66 |
110.68 |
110.27 |
110.37 |
-0.34 |
20,681 |
52,564 |
+2,255 |
Hover/Click |
|
Mar21 |
201022 |
110.77 |
110.77 |
110.61 |
110.69 |
-0.34 |
77 |
141 |
+4 |
Hover/Click |
|
Jun21 |
201022 |
110.98 |
110.98 |
110.98 |
110.98 |
-0.34 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
20,758 |
52,755 |
+2,259 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec20 |
201022 |
118.75 |
118.80 |
118.24 |
118.31 |
-0.44 |
167,607 |
635,875 |
+4,592 |
Hover/Click |
|
Mar21 |
201022 |
118.85 |
119.05 |
118.51 |
118.57 |
-0.44 |
578 |
3,111 |
-193 |
Hover/Click |
|
Jun21 |
201022 |
118.93 |
118.93 |
118.79 |
118.81 |
-0.44 |
51 |
998 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
169,274 |
644,667 |
+4,431 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Nov20 |
201022 |
476.25 |
476.25 |
470.38 |
475.00 |
+2.25 |
0 |
58 |
+0 |
|
|
Dec20 |
201022 |
471.25 |
474.75 |
468.38 |
473.50 |
+2.25 |
47,032 |
124,198 |
+4,583 |
Hover/Click |
| Total Volume and Open Interest |
47,034 |
124,948 |
+4,584 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Nov20 |
201022 |
177.50 |
179.70 |
177.50 |
178.50 |
+0.40 |
5,046 |
40,307 |
-674 |
|
|
Dec20 |
201022 |
177.85 |
179.50 |
177.25 |
178.35 |
+0.40 |
235 |
958 |
+14 |
Hover/Click |
|
Jan21 |
201022 |
177.60 |
179.15 |
177.60 |
178.20 |
+0.30 |
0 |
4 |
+0 |
|
|
Feb21 |
201022 |
178.10 |
178.10 |
178.10 |
178.10 |
+0.35 |
|
|
|
|
| Total Volume and Open Interest |
5,281 |
41,269 |
-660 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201022 |
172~290 |
173~150 |
171~250 |
172~110 |
-0~240 |
329,992 |
1,205,188 |
+1,361 |
Hover/Click |
|
Mar21 |
201022 |
174~180 |
174~240 |
173~020 |
173~200 |
-0~250 |
136 |
7,350 |
+57 |
Hover/Click |
|
Jun21 |
201022 |
173~200 |
173~200 |
173~200 |
173~200 |
-0~250 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
330,128 |
1,212,538 |
+1,418 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201022 |
138~160 |
138~200 |
138~050 |
138~105 |
-0~080 |
1,249,462 |
3,202,776 |
-22,534 |
Hover/Click |
|
Mar21 |
201022 |
138~055 |
138~080 |
137~255 |
137~305 |
-0~085 |
1,072 |
4,098 |
+79 |
Hover/Click |
|
Jun21 |
201022 |
137~305 |
137~305 |
137~305 |
137~305 |
-0~085 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,250,534 |
3,206,874 |
-22,455 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201022 |
125~206 |
125~224 |
125~164 |
125~182 |
-0~032 |
553,288 |
3,103,100 |
-560 |
Hover/Click |
|
Mar21 |
201022 |
125~310 |
126~010 |
125~270 |
125~286 |
-0~034 |
791 |
2,550 |
+784 |
Hover/Click |
|
Jun21 |
201022 |
125~286 |
125~286 |
125~286 |
125~286 |
-0~034 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
554,079 |
3,105,650 |
+224 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201022 |
110~133 |
110~136 |
110~127 |
110~130 |
-0~004 |
162,066 |
1,963,107 |
-827 |
Hover/Click |
|
Mar21 |
201022 |
110~130 |
110~137 |
110~130 |
110~130 |
-0~010 |
5 |
5 |
+0 |
Hover/Click |
|
Jun21 |
201022 |
110~130 |
110~130 |
110~130 |
110~130 |
-0~010 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
162,071 |
1,963,112 |
-827 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec20 |
201022 |
99.760 |
99.765 |
99.760 |
99.760 |
unch |
125,996 |
1,021,741 |
+30,882 |
|
|
Mar21 |
201022 |
99.790 |
99.795 |
99.790 |
99.790 |
-0.005 |
63,886 |
1,033,619 |
-2,498 |
|
|
Jun21 |
201022 |
99.805 |
99.810 |
99.795 |
99.800 |
-0.005 |
30,351 |
870,705 |
+2,780 |
|
|
Sep21 |
201022 |
99.805 |
99.810 |
99.800 |
99.800 |
-0.005 |
54,235 |
765,173 |
+497 |
|
|
Dec21 |
201022 |
99.775 |
99.775 |
99.760 |
99.765 |
-0.005 |
83,372 |
814,921 |
+13,636 |
|
|
Mar22 |
201022 |
99.735 |
99.735 |
99.720 |
99.725 |
-0.010 |
59,671 |
679,279 |
+1,551 |
|
|
Jun22 |
201022 |
99.725 |
99.725 |
99.705 |
99.710 |
-0.010 |
48,154 |
651,862 |
-310 |
|
|
Sep22 |
201022 |
99.705 |
99.705 |
99.685 |
99.690 |
-0.015 |
36,784 |
393,047 |
-1,368 |
|
|
Dec22 |
201022 |
99.675 |
99.680 |
99.655 |
99.660 |
-0.015 |
66,787 |
439,089 |
+8,965 |
|
|
Mar23 |
201022 |
99.650 |
99.655 |
99.625 |
99.630 |
-0.020 |
40,909 |
474,790 |
+2,841 |
|
|
Jun23 |
201022 |
99.605 |
99.615 |
99.580 |
99.590 |
-0.020 |
42,585 |
320,270 |
-29 |
|
|
Sep23 |
201022 |
99.560 |
99.570 |
99.530 |
99.540 |
-0.025 |
45,359 |
269,780 |
+1,390 |
|
|
Dec23 |
201022 |
99.495 |
99.510 |
99.465 |
99.475 |
-0.030 |
45,737 |
308,956 |
+926 |
|
|
Mar24 |
201022 |
99.445 |
99.455 |
99.405 |
99.420 |
-0.030 |
24,117 |
242,297 |
+2,345 |
|
|
Jun24 |
201022 |
99.385 |
99.395 |
99.340 |
99.360 |
-0.030 |
33,955 |
232,018 |
+2,306 |
|
|
Sep24 |
201022 |
99.320 |
99.335 |
99.280 |
99.295 |
-0.035 |
28,545 |
190,402 |
-3,730 |
|
|
Dec24 |
201022 |
99.250 |
99.270 |
99.205 |
99.225 |
-0.040 |
19,482 |
181,440 |
+366 |
|
|
Mar25 |
201022 |
99.190 |
99.210 |
99.145 |
99.165 |
-0.040 |
10,423 |
120,238 |
+179 |
|
| Total Volume and Open Interest |
947,268 |
9,397,146 |
+77,900 |
|
| Ultra T-Bond(CBOT) |
|
Dec20 |
201022 |
214~19 |
215~29 |
212~17 |
213~23 |
-1~10 |
129,998 |
983,369 |
-1,654 |
|
|
Mar21 |
201022 |
212~10 |
214~05 |
210~30 |
212~01 |
-1~10 |
2 |
20 |
+1 |
|
|
Jun21 |
201022 |
212~01 |
212~01 |
212~01 |
212~01 |
-1~10 |
|
|
|
|
| Total Volume and Open Interest |
130,000 |
983,389 |
-1,653 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec20 |
201022 |
157~250 |
158~030 |
157~040 |
157~145 |
-0~155 |
194,163 |
914,251 |
+7,526 |
|
|
Mar21 |
201022 |
156~315 |
156~315 |
156~315 |
156~315 |
-0~155 |
0 |
2 |
+0 |
|
|
Jun21 |
201022 |
156~315 |
156~315 |
156~315 |
156~315 |
-0~155 |
|
|
|
|
| Total Volume and Open Interest |
194,163 |
914,253 |
+7,526 |
|
| 30 Day Federal Funds(CBOT) |
|
Oct20 |
201022 |
99.912 |
99.912 |
99.910 |
99.910 |
unch |
1,175 |
217,923 |
-365 |
|
|
Nov20 |
201022 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
717 |
171,578 |
-179 |
|
|
Dec20 |
201022 |
99.915 |
99.920 |
99.915 |
99.915 |
-0.005 |
4,433 |
128,616 |
+64 |
|
|
Jan21 |
201022 |
99.925 |
99.925 |
99.920 |
99.920 |
-0.005 |
664 |
175,776 |
-195 |
|
|
Feb21 |
201022 |
99.925 |
99.925 |
99.920 |
99.925 |
-0.005 |
676 |
101,958 |
+318 |
|
|
Mar21 |
201022 |
99.925 |
99.930 |
99.925 |
99.925 |
-0.005 |
480 |
64,123 |
-213 |
|
| Total Volume and Open Interest |
17,935 |
1,344,846 |
-3,605 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec20 |
201022 |
152.01 |
152.09 |
151.94 |
151.97 |
-0.02 |
1,090 |
13,627 |
+66 |
Hover/Click |
|
Mar21 |
201022 |
151.97 |
151.97 |
151.97 |
151.97 |
-0.02 |
|
|
|
Hover/Click |
|
Jun21 |
201022 |
151.97 |
151.97 |
151.97 |
151.97 |
-0.02 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,090 |
13,627 |
+66 |
|
| Euro-Buxl(EUREX) |
|
Dec20 |
201022 |
226.20 |
226.74 |
224.70 |
224.82 |
-1.94 |
60,132 |
230,317 |
+3,708 |
|
|
Mar21 |
201022 |
223.18 |
223.18 |
223.18 |
223.18 |
-1.94 |
0 |
644 |
+0 |
|
|
Jun21 |
201022 |
222.02 |
222.02 |
222.02 |
222.02 |
-1.94 |
|
|
|
|
| Total Volume and Open Interest |
60,132 |
230,961 |
+3,708 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201022 |
175.54 |
175.73 |
175.17 |
175.19 |
-0.52 |
585,677 |
1,367,582 |
+51,750 |
Hover/Click |
|
Mar21 |
201022 |
177.96 |
178.01 |
177.52 |
177.52 |
-0.56 |
55 |
3,454 |
+52 |
Hover/Click |
|
Jun21 |
201022 |
174.79 |
174.79 |
174.79 |
174.79 |
-0.52 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
585,732 |
1,371,036 |
+51,802 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201022 |
135.69 |
135.72 |
135.54 |
135.56 |
-0.15 |
274,991 |
1,021,186 |
+4,380 |
Hover/Click |
|
Mar21 |
201022 |
135.41 |
135.41 |
135.41 |
135.41 |
-0.19 |
0 |
20 |
+0 |
Hover/Click |
|
Jun21 |
201022 |
136.11 |
136.11 |
136.11 |
136.11 |
-0.15 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
274,991 |
1,021,206 |
+4,380 |
|
| Euro-Schatz(EUREX) |
|
Dec20 |
201022 |
112.42 |
112.44 |
112.39 |
112.40 |
-0.03 |
561,320 |
1,700,724 |
+163,020 |
|
|
Mar21 |
201022 |
112.40 |
112.40 |
112.40 |
112.40 |
-0.03 |
0 |
1 |
+0 |
|
|
Jun21 |
201022 |
113.19 |
113.19 |
113.19 |
113.19 |
-0.03 |
|
|
|
|
| Total Volume and Open Interest |
561,320 |
1,700,725 |
+163,020 |
|
| 3-Mth Euribor(EUREX) |
|
Dec20 |
201022 |
100.515 |
100.515 |
100.515 |
100.515 |
unch |
300 |
1,058 |
+252 |
|
|
Mar21 |
201022 |
100.530 |
100.530 |
100.530 |
100.530 |
unch |
60 |
698 |
+0 |
|
|
Jun21 |
201022 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
282 |
+0 |
|
| Total Volume and Open Interest |
368 |
3,921 |
+252 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201022 |
135~27 |
135~28 |
135~10 |
135~12 |
-0~19 |
215,575 |
548,044 |
+14,031 |
Hover/Click |
|
Mar21 |
201022 |
134~14 |
134~14 |
134~14 |
134~14 |
-0~19 |
0 |
762 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
215,575 |
548,806 |
+14,031 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201022 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
22,226 |
550,134 |
-959 |
|
|
Mar21 |
201022 |
99.97 |
99.97 |
99.96 |
99.97 |
-0.00 |
26,978 |
667,540 |
+2,103 |
|
|
Jun21 |
201022 |
100.01 |
100.01 |
100.00 |
100.01 |
-0.01 |
19,326 |
767,003 |
-1,804 |
|
|
Sep21 |
201022 |
100.03 |
100.04 |
100.03 |
100.03 |
-0.01 |
29,584 |
592,656 |
+3,960 |
|
|
Dec21 |
201022 |
100.04 |
100.04 |
100.02 |
100.03 |
-0.01 |
17,795 |
465,838 |
-684 |
|
|
Mar22 |
201022 |
99.99 |
99.99 |
99.97 |
99.98 |
-0.01 |
16,571 |
437,838 |
+1,489 |
|
| Total Volume and Open Interest |
314,931 |
4,680,867 |
-9,597 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201022 |
100.515 |
100.520 |
100.510 |
100.515 |
unch |
63,751 |
545,352 |
+10,393 |
|
|
Mar21 |
201022 |
100.525 |
100.535 |
100.525 |
100.525 |
-0.005 |
50,748 |
312,339 |
+3,636 |
|
|
Jun21 |
201022 |
100.540 |
100.545 |
100.535 |
100.540 |
-0.005 |
44,539 |
382,273 |
+1,484 |
|
| Total Volume and Open Interest |
679,688 |
3,456,494 |
+48,194 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec20 |
201022 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
23,411 |
138,521 |
-2,289 |
|
|
Mar21 |
201022 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
22,190 |
132,088 |
-2,685 |
|
|
Jun21 |
201022 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
11,811 |
140,728 |
-665 |
|
|
Sep21 |
201022 |
99.96 |
99.97 |
99.95 |
99.97 |
unch |
18,098 |
118,789 |
+1,058 |
|
|
Dec21 |
201022 |
99.94 |
99.95 |
99.93 |
99.94 |
unch |
14,671 |
88,014 |
+2,988 |
|
|
Mar22 |
201022 |
99.92 |
99.93 |
99.92 |
99.93 |
unch |
6,641 |
88,519 |
+1,976 |
|
|
Jun22 |
201022 |
99.91 |
99.92 |
99.90 |
99.92 |
+0.01 |
2,223 |
36,762 |
+183 |
|
|
Sep22 |
201022 |
99.89 |
99.90 |
99.89 |
99.90 |
unch |
462 |
33,505 |
-123 |
|
|
Dec22 |
201022 |
99.86 |
99.87 |
99.86 |
99.87 |
unch |
2 |
1,062 |
+0 |
|
|
Mar23 |
201022 |
99.85 |
99.85 |
99.85 |
99.85 |
+0.01 |
0 |
280 |
+0 |
|
| Total Volume and Open Interest |
99,509 |
779,278 |
+443 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201022 |
99.20 |
99.21 |
99.16 |
99.19 |
-0.01 |
211,283 |
1,579,644 |
-2,047 |
|
|
Mar21 |
201022 |
99.17 |
99.17 |
99.14 |
99.14 |
unch |
0 |
1,650 |
+0 |
|
| Total Volume and Open Interest |
211,283 |
1,581,294 |
-2,047 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201022 |
99.83 |
99.83 |
99.82 |
99.83 |
+0.00 |
166,030 |
1,146,993 |
+9,137 |
|
|
Mar21 |
201022 |
99.83 |
99.83 |
99.83 |
99.83 |
+0.00 |
|
|
|
|
| Total Volume and Open Interest |
166,030 |
1,146,993 |
+9,137 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct20 |
201022 |
1924.3 |
1924.3 |
1898.2 |
1901.1 |
-23.5 |
329 |
1,273 |
+78 |
Hover/Click |
|
Dec20 |
201022 |
1927.4 |
1929.4 |
1894.2 |
1904.6 |
-24.9 |
163,912 |
450,440 |
-594 |
Hover/Click |
|
Feb21 |
201022 |
1935.5 |
1936.1 |
1902.0 |
1912.0 |
-24.9 |
4,824 |
50,592 |
+654 |
Hover/Click |
|
Apr21 |
201022 |
1940.5 |
1940.5 |
1907.6 |
1917.8 |
-24.7 |
1,267 |
24,628 |
+176 |
Hover/Click |
|
Jun21 |
201022 |
1940.4 |
1942.3 |
1912.8 |
1922.7 |
-24.6 |
1,032 |
17,606 |
+220 |
Hover/Click |
|
Aug21 |
201022 |
1925.7 |
1925.7 |
1925.7 |
1925.7 |
-24.6 |
108 |
5,515 |
+34 |
Hover/Click |
|
Oct21 |
201022 |
1929.8 |
1929.8 |
1928.4 |
1928.4 |
-24.5 |
58 |
3,184 |
+23 |
Hover/Click |
|
Dec21 |
201022 |
1950.0 |
1950.0 |
1928.1 |
1931.1 |
-24.4 |
54 |
7,869 |
-12 |
Hover/Click |
|
Feb22 |
201022 |
1934.1 |
1934.1 |
1934.1 |
1934.1 |
-24.4 |
0 |
35 |
+0 |
Hover/Click |
|
Apr22 |
201022 |
1936.0 |
1936.0 |
1936.0 |
1936.0 |
-24.4 |
0 |
10 |
+0 |
Hover/Click |
|
Jun22 |
201022 |
1941.6 |
1941.6 |
1941.6 |
1941.6 |
-24.4 |
0 |
98 |
+0 |
Hover/Click |
|
Aug22 |
201022 |
1943.1 |
1943.1 |
1943.1 |
1943.1 |
-24.4 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
171,951 |
562,993 |
+593 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec20 |
201022 |
2518.0 |
2522.5 |
2446.0 |
2470.9 |
-53.2 |
57,373 |
128,034 |
+240 |
Hover/Click |
|
Mar21 |
201022 |
2537.5 |
2537.5 |
2462.0 |
2486.3 |
-53.4 |
2,193 |
20,754 |
+325 |
Hover/Click |
|
May21 |
201022 |
2510.0 |
2528.5 |
2479.5 |
2498.4 |
-52.8 |
512 |
5,291 |
+49 |
Hover/Click |
|
Jul21 |
201022 |
2542.5 |
2542.5 |
2490.0 |
2507.3 |
-52.7 |
159 |
1,959 |
+37 |
Hover/Click |
|
Sep21 |
201022 |
2515.8 |
2515.8 |
2515.8 |
2515.8 |
-52.5 |
0 |
464 |
+0 |
Hover/Click |
|
Dec21 |
201022 |
2517.0 |
2531.5 |
2517.0 |
2528.0 |
-52.5 |
6 |
656 |
+0 |
Hover/Click |
|
Mar22 |
201022 |
2535.5 |
2535.5 |
2535.5 |
2535.5 |
-52.5 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
60,336 |
157,845 |
+683 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct20 |
201022 |
879.0 |
879.0 |
860.2 |
879.0 |
-10.1 |
51 |
62 |
-90 |
Hover/Click |
|
Jan21 |
201022 |
890.9 |
895.6 |
861.7 |
884.0 |
-9.9 |
12,017 |
50,515 |
+14 |
Hover/Click |
|
Apr21 |
201022 |
895.6 |
900.1 |
867.8 |
887.3 |
-12.0 |
51 |
1,462 |
+17 |
Hover/Click |
|
Jul21 |
201022 |
880.0 |
892.1 |
880.0 |
892.1 |
-13.1 |
0 |
44 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
12,127 |
52,199 |
-59 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec20 |
201022 |
2418.70 |
2428.90 |
2366.70 |
2395.90 |
-31.60 |
1,470 |
9,677 |
+56 |
Hover/Click |
|
Mar21 |
201022 |
2422.00 |
2429.00 |
2377.60 |
2403.60 |
-31.40 |
99 |
496 |
+84 |
Hover/Click |
|
Jun21 |
201022 |
2401.00 |
2401.00 |
2401.00 |
2401.00 |
-31.10 |
0 |
15 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,574 |
10,193 |
+145 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec20 |
201022 |
319.55 |
319.60 |
314.25 |
315.35 |
-4.50 |
78,889 |
147,073 |
+4,985 |
Hover/Click |
|
Mar21 |
201022 |
319.15 |
319.15 |
314.15 |
315.35 |
-4.10 |
9,757 |
61,736 |
+2,204 |
Hover/Click |
|
May21 |
201022 |
318.70 |
318.70 |
314.00 |
315.35 |
-3.85 |
3,065 |
15,539 |
-32 |
Hover/Click |
|
Jul21 |
201022 |
318.75 |
318.75 |
314.00 |
315.40 |
-3.70 |
1,233 |
11,208 |
-5 |
Hover/Click |
|
Sep21 |
201022 |
318.90 |
318.90 |
314.65 |
315.55 |
-3.55 |
205 |
3,220 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
94,112 |
249,001 |
+7,314 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201022 |
28130 |
28313 |
27896 |
28268 |
+134 |
170,395 |
92,543 |
+1,299 |
Hover/Click |
|
Mar21 |
201022 |
28027 |
28212 |
27811 |
28176 |
+133 |
471 |
2,584 |
+395 |
Hover/Click |
|
Jun21 |
201022 |
28131 |
28131 |
27817 |
28131 |
+136 |
0 |
2 |
+0 |
Hover/Click |
|
Sep21 |
201022 |
28036 |
28036 |
27793 |
28036 |
+136 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
170,866 |
95,129 |
+1,694 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Dec20 |
201022 |
3428.25 |
3450.50 |
3405.25 |
3449.25 |
+16.75 |
500 |
16,011 |
+100 |
|
|
Mar21 |
201022 |
3439.50 |
3439.50 |
3439.50 |
3439.50 |
+16.75 |
0 |
26 |
+0 |
|
|
Jun21 |
201022 |
3428.00 |
3428.00 |
3428.00 |
3428.00 |
+16.25 |
|
|
|
|
|
Sep21 |
201022 |
3415.50 |
3415.50 |
3415.50 |
3415.50 |
+14.75 |
|
|
|
|
| Total Volume and Open Interest |
500 |
16,111 |
+100 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201022 |
3430.25 |
3453.00 |
3402.50 |
3449.25 |
+16.75 |
1,702,183 |
2,411,689 |
+5,620 |
Hover/Click |
|
Mar21 |
201022 |
3423.25 |
3443.00 |
3393.00 |
3439.50 |
+16.75 |
978 |
23,206 |
+145 |
Hover/Click |
|
Jun21 |
201022 |
3415.00 |
3431.75 |
3385.75 |
3428.00 |
+16.25 |
19 |
329 |
+8 |
Hover/Click |
|
Sep21 |
201022 |
3415.50 |
3415.50 |
3415.50 |
3415.50 |
+14.75 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,703,180 |
2,435,244 |
+5,773 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201022 |
11683.50 |
11724.00 |
11511.00 |
11649.75 |
-41.50 |
622,702 |
217,657 |
+1,007 |
Hover/Click |
|
Mar21 |
201022 |
11660.75 |
11712.00 |
11504.00 |
11640.75 |
-41.50 |
825 |
1,825 |
+6 |
Hover/Click |
|
Jun21 |
201022 |
11593.75 |
11692.00 |
11499.50 |
11629.00 |
-44.25 |
57 |
409 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
623,584 |
219,891 |
+1,023 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec20 |
201022 |
1966.70 |
2004.90 |
1952.40 |
1999.80 |
+33.10 |
11,672 |
57,198 |
-318 |
Hover/Click |
|
Mar21 |
201022 |
1998.30 |
1998.30 |
1956.20 |
1998.30 |
+33.10 |
|
|
|
Hover/Click |
|
Jun21 |
201022 |
1999.30 |
1999.30 |
1999.30 |
1999.30 |
+32.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,672 |
57,198 |
-318 |
|
| Volatility Index(CBOE) |
|
Oct20 |
201021 |
29.20 |
30.30 |
28.60 |
29.07 |
-0.21 |
35,029 |
37,794 |
-8,113 |
|
|
Nov20 |
201022 |
29.30 |
29.85 |
28.35 |
28.83 |
-0.40 |
46,674 |
166,841 |
+8,059 |
|
|
Dec20 |
201022 |
28.80 |
29.20 |
28.10 |
28.53 |
-0.30 |
14,059 |
40,734 |
+1,612 |
|
|
Jan21 |
201022 |
28.20 |
28.50 |
27.64 |
27.93 |
-0.30 |
6,983 |
20,288 |
+858 |
|
| Total Volume and Open Interest |
115,659 |
257,030 |
-27,647 |
|
| S & P 600(CME) |
|
Dec20 |
201022 |
929.40 |
929.40 |
929.40 |
929.40 |
+13.50 |
|
|
|
|
|
Mar21 |
201022 |
930.00 |
930.00 |
930.00 |
930.00 |
+13.50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201022 |
1603.00 |
1634.10 |
1587.70 |
1630.60 |
+27.50 |
144,404 |
544,821 |
+1,599 |
Hover/Click |
|
Mar21 |
201022 |
1594.10 |
1628.70 |
1584.70 |
1626.90 |
+27.50 |
10 |
245 |
+5 |
Hover/Click |
|
Jun21 |
201022 |
1622.30 |
1622.30 |
1622.30 |
1622.30 |
+25.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
144,414 |
545,066 |
+1,604 |
|
| Nikkei 225(CME) |
|
Dec20 |
201022 |
23600 |
23620 |
23430 |
23600 |
+30 |
3,217 |
17,301 |
-80 |
|
|
Mar21 |
201022 |
23560 |
23570 |
23430 |
23560 |
+30 |
0 |
21 |
+0 |
|
| Total Volume and Open Interest |
3,217 |
17,322 |
-80 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec20 |
201022 |
23645 |
23660 |
23425 |
23500 |
-135 |
59,410 |
112,380 |
-3,044 |
|
|
Mar21 |
201022 |
23465 |
23465 |
23465 |
23465 |
-135 |
2 |
981 |
+1 |
|
|
Jun21 |
201022 |
23315 |
23315 |
23315 |
23315 |
-135 |
0 |
6,608 |
+0 |
|
| Total Volume and Open Interest |
59,413 |
143,448 |
-3,044 |
|
| Nikkei 225 Mini(JPX) |
|
Dec20 |
201022 |
23520 |
23540 |
23420 |
23500 |
-150 |
363,754 |
412,553 |
-600 |
|
|
Mar21 |
201022 |
23530 |
23540 |
23365 |
23440 |
-140 |
12,659 |
17,603 |
+441 |
|
|
Jun21 |
201022 |
23360 |
23360 |
23200 |
23280 |
-140 |
278 |
1,639 |
+8 |
|
| Total Volume and Open Interest |
396,220 |
448,802 |
+157 |
|
| Nikkei 225(JPX) |
|
Dec20 |
201022 |
23520 |
23540 |
23420 |
23500 |
-150 |
28,347 |
309,273 |
+3,140 |
|
|
Mar21 |
201022 |
23470 |
23470 |
23370 |
23440 |
-140 |
272 |
9,027 |
+83 |
|
|
Jun21 |
201022 |
23230 |
23280 |
23230 |
23280 |
-140 |
0 |
16,287 |
+0 |
|
| Total Volume and Open Interest |
28,622 |
400,270 |
+3,312 |
|
| Nikkei 225(CME) Yen |
|
Dec20 |
201022 |
23530 |
23600 |
23410 |
23580 |
+30 |
25,322 |
44,650 |
+787 |
|
|
Mar21 |
201022 |
23515 |
23530 |
23355 |
23515 |
+30 |
2 |
12 |
+0 |
|
|
Jun21 |
201022 |
23335 |
23335 |
23335 |
23335 |
+30 |
|
|
|
|
| Total Volume and Open Interest |
25,324 |
44,662 |
+787 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec20 |
201022 |
23580 |
23580 |
23580 |
23580 |
+30 |
|
|
|
|
|
Mar21 |
201022 |
23520 |
23520 |
23520 |
23520 |
+30 |
|
|
|
|
|
Jun21 |
201022 |
23340 |
23340 |
23340 |
23340 |
+30 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Nov20 |
201022 |
4818.0 |
4872.0 |
4778.5 |
4848.0 |
-1.5 |
49,461 |
0 |
-249,388 |
|
|
Dec20 |
201022 |
4810.0 |
4857.0 |
4773.0 |
4839.0 |
-2.0 |
64 |
0 |
-56,657 |
|
|
Jan21 |
201022 |
4831.0 |
4831.0 |
4831.0 |
4831.0 |
-1.5 |
|
|
|
|
|
Mar21 |
201022 |
4824.0 |
4824.0 |
4824.0 |
4824.0 |
-2.5 |
|
|
|
|
|
Jun21 |
201022 |
4738.5 |
4738.5 |
4738.5 |
4738.5 |
-1.0 |
|
|
|
|
|
Sep21 |
201022 |
4724.0 |
4724.0 |
4724.0 |
4724.0 |
unch |
|
|
|
|
| Total Volume and Open Interest |
49,525 |
319,115 |
-1,436 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Oct20 |
201022 |
24620 |
24869 |
24520 |
24863 |
+223 |
97,352 |
111,954 |
-933 |
|
|
Nov20 |
201022 |
24586 |
24845 |
24500 |
24845 |
+236 |
1,843 |
4,619 |
+1,199 |
|
|
Dec20 |
201022 |
24638 |
24836 |
24509 |
24836 |
+229 |
263 |
14,871 |
+60 |
|
| Total Volume and Open Interest |
99,541 |
134,872 |
+280 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201022 |
12478.5 |
12591.5 |
12328.5 |
12526.5 |
-14.5 |
74,470 |
73,184 |
-1,130 |
|
|
Mar21 |
201022 |
12451.5 |
12575.0 |
12340.0 |
12514.5 |
-14.5 |
29 |
1,233 |
-4 |
|
|
Jun21 |
201022 |
12500.0 |
12522.5 |
12450.0 |
12522.5 |
-15.5 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
74,499 |
74,430 |
-1,134 |
|
| Mini-DAX(EUREX) |
|
Dec20 |
201022 |
12492.0 |
12599.0 |
12329.0 |
12526.5 |
-14.5 |
46,814 |
15,593 |
-239 |
|
|
Mar21 |
201022 |
12469.0 |
12579.0 |
12336.0 |
12514.5 |
-14.5 |
67 |
183 |
-9 |
|
|
Jun21 |
201022 |
12471.0 |
12538.0 |
12379.0 |
12522.5 |
-15.5 |
0 |
23 |
-1 |
|
| Total Volume and Open Interest |
46,881 |
15,799 |
-249 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201022 |
3154 |
3179 |
3125 |
3162 |
-9 |
699,641 |
3,283,011 |
-19,816 |
|
|
Mar21 |
201022 |
3137 |
3163 |
3120 |
3148 |
-8 |
48 |
46,701 |
+2 |
|
|
Jun21 |
201022 |
3102 |
3102 |
3102 |
3102 |
-8 |
2,000 |
47,191 |
+2,000 |
|
| Total Volume and Open Interest |
701,689 |
3,398,930 |
-17,814 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201022 |
9911 |
10020 |
9860 |
9966 |
-25 |
25,408 |
143,348 |
+192 |
|
|
Mar21 |
201022 |
9820 |
9903 |
9775 |
9852 |
-26 |
4 |
751 |
-1 |
|
|
Jun21 |
201022 |
9702 |
9702 |
9702 |
9702 |
-26 |
32 |
320 |
+32 |
|
| Total Volume and Open Interest |
25,444 |
144,419 |
+223 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec20 |
201022 |
5715.00 |
5784.50 |
5689.00 |
5763.00 |
+18.00 |
68,991 |
758,957 |
+506 |
|
|
Mar21 |
201022 |
5725.00 |
5725.00 |
5725.00 |
5725.00 |
+18.00 |
0 |
1,729 |
+0 |
|
|
Jun21 |
201022 |
5678.50 |
5678.50 |
5678.50 |
5678.50 |
+18.00 |
0 |
71 |
+0 |
|
| Total Volume and Open Interest |
68,991 |
760,757 |
+506 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec20 |
201022 |
6182.0 |
6183.0 |
6082.0 |
6169.0 |
-12.0 |
38,545 |
298,926 |
-1,136 |
|
|
Mar21 |
201022 |
6107.0 |
6107.0 |
6107.0 |
6107.0 |
-11.0 |
0 |
1,753 |
+0 |
|
|
Jun21 |
201022 |
6085.0 |
6085.0 |
6085.0 |
6085.0 |
-11.0 |
0 |
288 |
+0 |
|
| Total Volume and Open Interest |
38,568 |
301,207 |
-1,115 |
|
| FTSE MIB(ISE) |
|
Dec20 |
201022 |
18930.00 |
19110.00 |
18785.00 |
19004.00 |
-24.00 |
15,634 |
66,093 |
+922 |
|
|
Mar21 |
201022 |
18775.00 |
19005.00 |
18730.00 |
18909.00 |
-22.00 |
25 |
272 |
+14 |
|
|
Jun21 |
201022 |
18524.00 |
18524.00 |
18524.00 |
18524.00 |
-22.00 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
15,659 |
66,370 |
+936 |
|
| KOSPI 200(KFE) |
|
Dec20 |
201022 |
314.00 |
314.20 |
311.65 |
313.70 |
-2.40 |
303,549 |
281,939 |
-343 |
|
|
Mar21 |
201022 |
309.55 |
309.80 |
307.40 |
309.35 |
-1.95 |
236 |
12,542 |
+777 |
|
|
Jun21 |
201022 |
314.40 |
314.85 |
314.15 |
314.80 |
unch |
37 |
14,807 |
+0 |
|
| Total Volume and Open Interest |
303,827 |
335,052 |
+434 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Nov20 |
201022 |
361.65 |
363.45 |
360.10 |
361.55 |
+0.85 |
6 |
5,565 |
+6 |
|
|
Dec20 |
201022 |
363.90 |
365.65 |
363.90 |
363.90 |
+0.85 |
|
|
|
|
|
Jan21 |
201022 |
364.50 |
364.50 |
364.50 |
364.50 |
+2.05 |
|
|
|
|
| Total Volume and Open Interest |
6 |
5,565 |
+6 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
