|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri October 23, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov20 |
201023 |
1071.25 |
1088.50 |
1065.75 |
1083.75 |
+10.00 |
127,982 |
199,314 |
-6,608 |
Hover/Click |
|
Jan21 |
201023 |
1071.00 |
1086.00 |
1064.75 |
1081.00 |
+8.75 |
91,349 |
348,475 |
+16,507 |
Hover/Click |
|
Mar21 |
201023 |
1056.75 |
1072.25 |
1051.25 |
1067.50 |
+8.75 |
36,721 |
204,017 |
+1,231 |
Hover/Click |
|
May21 |
201023 |
1053.25 |
1066.00 |
1048.00 |
1061.50 |
+6.50 |
14,318 |
106,672 |
+1,286 |
Hover/Click |
|
Jul21 |
201023 |
1054.25 |
1063.75 |
1048.75 |
1059.75 |
+4.00 |
9,841 |
77,766 |
-488 |
Hover/Click |
|
Aug21 |
201023 |
1045.25 |
1051.00 |
1038.75 |
1049.00 |
+3.00 |
1,276 |
5,921 |
+633 |
Hover/Click |
|
Sep21 |
201023 |
1009.50 |
1015.75 |
1003.75 |
1013.00 |
+1.50 |
380 |
3,759 |
+122 |
Hover/Click |
|
Nov21 |
201023 |
980.25 |
986.75 |
974.25 |
982.75 |
+0.25 |
5,365 |
64,071 |
+710 |
Hover/Click |
|
Jan22 |
201023 |
976.25 |
983.25 |
971.00 |
979.75 |
-0.25 |
150 |
8,676 |
-10 |
Hover/Click |
|
Mar22 |
201023 |
958.25 |
962.25 |
952.75 |
959.75 |
-0.25 |
284 |
23,239 |
+149 |
Hover/Click |
|
May22 |
201023 |
952.00 |
958.75 |
949.00 |
955.75 |
unch |
152 |
3,949 |
-10 |
Hover/Click |
|
Jul22 |
201023 |
958.00 |
962.25 |
953.25 |
959.50 |
unch |
84 |
1,368 |
+24 |
Hover/Click |
|
Aug22 |
201023 |
954.75 |
954.75 |
954.75 |
954.75 |
+0.50 |
0 |
33 |
+0 |
Hover/Click |
|
Sep22 |
201023 |
936.00 |
936.00 |
936.00 |
936.00 |
+0.50 |
0 |
36 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
288,034 |
1,049,850 |
+13,586 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201023 |
383.10 |
387.40 |
378.70 |
386.40 |
+4.00 |
53,295 |
150,109 |
-318 |
Hover/Click |
|
Jan21 |
201023 |
375.50 |
380.30 |
372.50 |
379.60 |
+4.10 |
18,957 |
84,289 |
+2,400 |
Hover/Click |
|
Mar21 |
201023 |
365.30 |
368.10 |
362.90 |
367.00 |
+2.10 |
15,407 |
80,413 |
+1,141 |
Hover/Click |
|
May21 |
201023 |
356.40 |
358.60 |
354.80 |
357.70 |
+0.90 |
7,069 |
51,636 |
+246 |
Hover/Click |
|
Jul21 |
201023 |
353.00 |
354.70 |
351.40 |
353.60 |
unch |
3,221 |
32,138 |
-62 |
Hover/Click |
|
Aug21 |
201023 |
347.70 |
348.80 |
345.80 |
347.90 |
-0.10 |
634 |
6,211 |
-104 |
Hover/Click |
|
Sep21 |
201023 |
337.80 |
339.90 |
337.20 |
339.20 |
-0.30 |
884 |
6,872 |
-461 |
Hover/Click |
|
Oct21 |
201023 |
328.20 |
329.40 |
326.80 |
328.90 |
-0.30 |
305 |
6,181 |
+13 |
Hover/Click |
|
Dec21 |
201023 |
327.50 |
328.90 |
325.90 |
328.20 |
-0.60 |
1,389 |
14,906 |
+41 |
Hover/Click |
|
Jan22 |
201023 |
325.30 |
327.00 |
325.00 |
326.50 |
-0.60 |
39 |
946 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
101,460 |
439,806 |
+2,985 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201023 |
33.89 |
34.20 |
33.46 |
34.11 |
+0.42 |
55,428 |
147,129 |
-2,904 |
Hover/Click |
|
Jan21 |
201023 |
33.68 |
34.05 |
33.34 |
33.95 |
+0.40 |
17,886 |
86,713 |
-1,130 |
Hover/Click |
|
Mar21 |
201023 |
33.54 |
33.87 |
33.21 |
33.77 |
+0.34 |
12,133 |
78,802 |
-75 |
Hover/Click |
|
May21 |
201023 |
33.45 |
33.71 |
33.15 |
33.63 |
+0.27 |
7,169 |
58,669 |
+81 |
Hover/Click |
|
Jul21 |
201023 |
33.45 |
33.65 |
33.18 |
33.56 |
+0.20 |
3,297 |
44,102 |
+216 |
Hover/Click |
|
Aug21 |
201023 |
33.29 |
33.44 |
33.05 |
33.37 |
+0.17 |
574 |
8,652 |
+189 |
Hover/Click |
|
Sep21 |
201023 |
32.99 |
33.12 |
32.78 |
33.04 |
+0.14 |
770 |
5,099 |
+406 |
Hover/Click |
|
Oct21 |
201023 |
32.64 |
32.76 |
32.43 |
32.68 |
+0.16 |
723 |
6,821 |
+338 |
Hover/Click |
|
Dec21 |
201023 |
32.58 |
32.74 |
32.38 |
32.65 |
+0.18 |
994 |
18,700 |
+12 |
Hover/Click |
|
Jan22 |
201023 |
32.47 |
32.64 |
32.36 |
32.56 |
+0.17 |
33 |
1,181 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
99,140 |
462,427 |
-2,834 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov20 |
201023 |
545.0 |
550.9 |
539.0 |
550.0 |
+4.4 |
10,149 |
20,055 |
-6,129 |
Hover/Click |
|
Jan21 |
201023 |
546.1 |
552.3 |
542.0 |
551.0 |
+4.1 |
22,376 |
88,176 |
+5,167 |
Hover/Click |
|
Mar21 |
201023 |
546.9 |
554.3 |
545.7 |
552.9 |
+3.2 |
7,763 |
39,120 |
+378 |
Hover/Click |
|
May21 |
201023 |
543.4 |
549.4 |
542.5 |
548.8 |
+2.7 |
2,160 |
17,592 |
+109 |
Hover/Click |
|
Jul21 |
201023 |
541.0 |
544.4 |
539.5 |
543.4 |
-0.2 |
1,853 |
8,063 |
-132 |
Hover/Click |
| Total Volume and Open Interest |
45,691 |
193,363 |
+181 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201023 |
415.00 |
420.00 |
414.00 |
419.25 |
+3.00 |
216,167 |
745,279 |
+5,016 |
Hover/Click |
|
Mar21 |
201023 |
417.00 |
421.75 |
416.50 |
420.25 |
+2.00 |
117,834 |
370,864 |
+21,122 |
Hover/Click |
|
May21 |
201023 |
419.75 |
422.00 |
418.00 |
421.25 |
+1.50 |
30,376 |
147,390 |
+1,071 |
Hover/Click |
|
Jul21 |
201023 |
419.00 |
421.50 |
417.50 |
420.25 |
+1.00 |
28,977 |
152,148 |
+489 |
Hover/Click |
|
Sep21 |
201023 |
399.00 |
401.00 |
397.75 |
398.50 |
-1.75 |
8,728 |
56,908 |
+1,426 |
Hover/Click |
|
Dec21 |
201023 |
396.00 |
396.75 |
393.25 |
394.00 |
-2.50 |
20,177 |
153,172 |
+889 |
Hover/Click |
|
Mar22 |
201023 |
401.50 |
402.50 |
399.50 |
400.00 |
-2.00 |
2,085 |
9,084 |
-152 |
Hover/Click |
|
May22 |
201023 |
404.25 |
404.25 |
401.25 |
401.25 |
-2.50 |
357 |
1,462 |
+82 |
Hover/Click |
|
Jul22 |
201023 |
403.75 |
405.00 |
401.25 |
401.75 |
-2.50 |
711 |
7,595 |
+101 |
Hover/Click |
|
Sep22 |
201023 |
393.50 |
394.00 |
392.50 |
392.50 |
-1.25 |
25 |
922 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
425,593 |
1,652,311 |
+30,081 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201023 |
623.00 |
635.50 |
619.50 |
632.75 |
+10.00 |
61,377 |
221,758 |
+1,779 |
Hover/Click |
|
Mar21 |
201023 |
624.00 |
635.00 |
620.25 |
632.50 |
+8.75 |
20,547 |
78,936 |
+321 |
Hover/Click |
|
May21 |
201023 |
622.75 |
633.00 |
619.50 |
630.50 |
+7.75 |
10,409 |
36,107 |
+250 |
Hover/Click |
|
Jul21 |
201023 |
612.00 |
619.50 |
609.50 |
618.00 |
+5.00 |
12,635 |
67,498 |
+1,379 |
Hover/Click |
|
Sep21 |
201023 |
614.25 |
621.50 |
612.25 |
620.25 |
+4.75 |
4,141 |
11,979 |
-210 |
Hover/Click |
|
Dec21 |
201023 |
619.75 |
627.25 |
618.25 |
626.25 |
+4.75 |
3,531 |
25,713 |
+592 |
Hover/Click |
| Total Volume and Open Interest |
113,315 |
448,867 |
+4,186 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec20 |
201023 |
558.50 |
572.75 |
556.00 |
569.75 |
+9.50 |
25,204 |
110,892 |
+368 |
Hover/Click |
|
Mar21 |
201023 |
567.00 |
579.50 |
564.00 |
576.50 |
+8.50 |
12,462 |
62,949 |
-1,321 |
Hover/Click |
|
May21 |
201023 |
571.50 |
585.00 |
570.00 |
582.25 |
+8.25 |
3,261 |
24,547 |
+162 |
Hover/Click |
|
Jul21 |
201023 |
576.00 |
588.00 |
573.75 |
585.00 |
+7.25 |
3,807 |
29,021 |
+870 |
Hover/Click |
|
Sep21 |
201023 |
580.25 |
592.25 |
578.75 |
589.75 |
+7.00 |
803 |
6,248 |
+29 |
Hover/Click |
|
Dec21 |
201023 |
588.50 |
599.50 |
586.50 |
597.50 |
+7.25 |
573 |
5,634 |
-21 |
Hover/Click |
|
Mar22 |
201023 |
601.50 |
603.25 |
591.25 |
601.75 |
+7.25 |
91 |
475 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
46,233 |
240,186 |
+144 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec20 |
201023 |
573.00 |
581.75 |
572.50 |
577.50 |
+3.00 |
12,048 |
35,327 |
-30 |
Hover/Click |
|
Mar21 |
201023 |
581.25 |
589.25 |
580.50 |
587.00 |
+4.25 |
7,587 |
23,320 |
+1,737 |
Hover/Click |
|
May21 |
201023 |
585.00 |
594.00 |
585.00 |
591.50 |
+3.75 |
1,474 |
5,796 |
-59 |
Hover/Click |
|
Jul21 |
201023 |
589.50 |
597.50 |
589.50 |
595.75 |
+3.50 |
1,124 |
4,338 |
+107 |
Hover/Click |
|
Sep21 |
201023 |
590.00 |
595.00 |
589.75 |
594.00 |
+2.50 |
653 |
3,309 |
+362 |
Hover/Click |
|
Dec21 |
201023 |
599.00 |
599.00 |
593.75 |
598.75 |
+2.25 |
378 |
2,056 |
-128 |
Hover/Click |
| Total Volume and Open Interest |
23,284 |
74,313 |
+2,003 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201023 |
303.00 |
305.00 |
300.00 |
303.50 |
unch |
416 |
4,661 |
+67 |
Hover/Click |
|
Mar21 |
201023 |
301.00 |
303.75 |
301.00 |
302.25 |
-1.25 |
63 |
743 |
+11 |
Hover/Click |
|
May21 |
201023 |
297.75 |
303.75 |
297.75 |
302.25 |
+2.25 |
14 |
121 |
+5 |
Hover/Click |
|
Jul21 |
201023 |
295.75 |
302.00 |
295.75 |
302.00 |
+1.25 |
6 |
48 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
499 |
5,577 |
+88 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov20 |
201023 |
12.22 |
12.35 |
12.18 |
12.35 |
+0.13 |
1,321 |
3,710 |
-995 |
Hover/Click |
|
Jan21 |
201023 |
12.44 |
12.52 |
12.41 |
12.51 |
+0.05 |
1,164 |
6,075 |
+875 |
Hover/Click |
|
Mar21 |
201023 |
12.69 |
12.69 |
12.66 |
12.66 |
+0.05 |
3 |
78 |
+3 |
Hover/Click |
|
May21 |
201023 |
12.76 |
12.76 |
12.76 |
12.76 |
+0.11 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,488 |
9,896 |
-117 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct20 |
201023 |
103.200 |
104.300 |
103.200 |
103.350 |
+0.020 |
831 |
2,772 |
-496 |
Hover/Click |
|
Dec20 |
201023 |
103.785 |
104.500 |
103.285 |
103.580 |
+0.100 |
24,004 |
107,145 |
-373 |
Hover/Click |
|
Feb21 |
201023 |
107.000 |
107.535 |
106.350 |
106.635 |
-0.150 |
13,610 |
64,146 |
-142 |
Hover/Click |
|
Apr21 |
201023 |
110.000 |
110.180 |
109.200 |
109.285 |
-0.600 |
9,357 |
50,064 |
+145 |
Hover/Click |
|
Jun21 |
201023 |
104.350 |
104.450 |
103.635 |
103.700 |
-0.550 |
5,838 |
35,058 |
+404 |
Hover/Click |
|
Aug21 |
201023 |
103.580 |
103.850 |
103.135 |
103.200 |
-0.350 |
1,276 |
6,402 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
55,360 |
268,844 |
-256 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Oct20 |
201023 |
133.785 |
134.450 |
133.200 |
133.535 |
-0.290 |
167 |
1,447 |
-16 |
Hover/Click |
|
Nov20 |
201023 |
130.550 |
130.550 |
129.600 |
129.650 |
-0.785 |
2,468 |
7,342 |
-546 |
Hover/Click |
|
Jan21 |
201023 |
126.100 |
126.650 |
125.350 |
125.550 |
-0.650 |
4,743 |
23,552 |
+883 |
Hover/Click |
|
Mar21 |
201023 |
126.150 |
126.600 |
125.430 |
125.535 |
-0.715 |
3,160 |
8,860 |
+246 |
Hover/Click |
|
Apr21 |
201023 |
128.235 |
128.735 |
127.600 |
127.885 |
-0.440 |
465 |
1,690 |
+55 |
Hover/Click |
|
May21 |
201023 |
129.075 |
130.000 |
128.735 |
129.000 |
-0.435 |
727 |
1,253 |
+71 |
Hover/Click |
|
Aug21 |
201023 |
136.630 |
137.735 |
136.235 |
136.785 |
-0.115 |
166 |
648 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
11,896 |
44,797 |
+684 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec20 |
201023 |
66.350 |
67.220 |
65.700 |
67.030 |
+0.830 |
19,549 |
90,633 |
-767 |
Hover/Click |
|
Feb21 |
201023 |
66.800 |
67.380 |
66.200 |
66.930 |
+0.080 |
10,092 |
46,168 |
+732 |
Hover/Click |
|
Apr21 |
201023 |
69.680 |
70.130 |
69.100 |
69.730 |
+0.030 |
5,916 |
46,063 |
+68 |
Hover/Click |
|
May21 |
201023 |
74.180 |
74.330 |
73.850 |
74.180 |
-0.320 |
34 |
1,544 |
-3 |
|
|
Jun21 |
201023 |
78.600 |
79.180 |
78.180 |
78.900 |
+0.220 |
2,803 |
21,881 |
-114 |
Hover/Click |
|
Jul21 |
201023 |
78.450 |
79.200 |
78.330 |
79.080 |
+0.200 |
1,009 |
8,653 |
+119 |
Hover/Click |
|
Aug21 |
201023 |
77.480 |
78.130 |
77.250 |
78.030 |
+0.280 |
567 |
5,041 |
+11 |
Hover/Click |
|
Oct21 |
201023 |
66.350 |
67.180 |
66.350 |
67.080 |
+0.580 |
78 |
1,645 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
40,084 |
222,180 |
+59 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Oct20 |
201023 |
21.62 |
21.64 |
21.62 |
21.63 |
unch |
383 |
4,762 |
+59 |
Hover/Click |
|
Nov20 |
201023 |
21.44 |
22.19 |
21.44 |
22.19 |
+0.75 |
829 |
5,259 |
+29 |
Hover/Click |
|
Dec20 |
201023 |
19.44 |
20.16 |
19.34 |
20.16 |
+0.75 |
519 |
4,132 |
+66 |
Hover/Click |
|
Jan21 |
201023 |
17.60 |
18.14 |
17.47 |
18.10 |
+0.50 |
200 |
1,965 |
+39 |
Hover/Click |
|
Feb21 |
201023 |
16.70 |
16.96 |
16.65 |
16.96 |
+0.22 |
77 |
1,259 |
+43 |
Hover/Click |
|
Mar21 |
201023 |
16.53 |
16.68 |
16.50 |
16.68 |
+0.11 |
95 |
1,376 |
+31 |
Hover/Click |
|
Apr21 |
201023 |
16.44 |
16.58 |
16.36 |
16.56 |
+0.06 |
27 |
869 |
+18 |
Hover/Click |
|
May21 |
201023 |
16.59 |
16.61 |
16.53 |
16.55 |
unch |
19 |
959 |
+18 |
Hover/Click |
|
Jun21 |
201023 |
16.63 |
16.71 |
16.63 |
16.65 |
+0.01 |
30 |
959 |
+20 |
Hover/Click |
|
Jul21 |
201023 |
16.82 |
16.82 |
16.82 |
16.82 |
unch |
30 |
316 |
+25 |
Hover/Click |
|
Aug21 |
201023 |
16.72 |
16.74 |
16.72 |
16.72 |
unch |
30 |
285 |
+15 |
Hover/Click |
|
Sep21 |
201023 |
16.81 |
16.81 |
16.81 |
16.81 |
unch |
43 |
237 |
+9 |
Hover/Click |
|
Oct21 |
201023 |
16.68 |
16.71 |
16.68 |
16.68 |
unch |
10 |
230 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
2,321 |
22,871 |
+397 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec20 |
201023 |
2487 |
2510 |
2469 |
2479 |
+5 |
12,830 |
66,844 |
-2,061 |
Hover/Click |
|
Mar21 |
201023 |
2471 |
2506 |
2469 |
2479 |
+8 |
10,663 |
71,847 |
+208 |
Hover/Click |
|
May21 |
201023 |
2470 |
2497 |
2459 |
2470 |
+8 |
6,150 |
30,021 |
+442 |
Hover/Click |
|
Jul21 |
201023 |
2471 |
2495 |
2458 |
2469 |
+5 |
3,599 |
18,878 |
+1,913 |
Hover/Click |
|
Sep21 |
201023 |
2467 |
2490 |
2457 |
2464 |
+4 |
649 |
9,555 |
-88 |
Hover/Click |
|
Dec21 |
201023 |
2462 |
2484 |
2452 |
2459 |
+4 |
474 |
9,577 |
+59 |
Hover/Click |
|
Mar22 |
201023 |
2461 |
2461 |
2461 |
2461 |
+3 |
20 |
626 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
34,385 |
208,209 |
+472 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec20 |
201023 |
106.40 |
107.00 |
104.75 |
105.60 |
-1.10 |
15,757 |
90,817 |
+682 |
Hover/Click |
|
Mar21 |
201023 |
109.15 |
109.70 |
107.50 |
108.40 |
-1.00 |
8,303 |
73,853 |
-154 |
Hover/Click |
|
May21 |
201023 |
111.10 |
111.40 |
109.30 |
110.05 |
-1.05 |
3,856 |
32,943 |
-510 |
Hover/Click |
|
Jul21 |
201023 |
112.45 |
112.90 |
110.75 |
111.55 |
-1.10 |
4,018 |
30,606 |
+280 |
Hover/Click |
|
Sep21 |
201023 |
113.90 |
114.20 |
112.10 |
112.85 |
-1.10 |
1,901 |
14,264 |
+756 |
Hover/Click |
|
Dec21 |
201023 |
115.30 |
115.85 |
113.70 |
114.50 |
-1.15 |
608 |
15,742 |
-86 |
Hover/Click |
| Total Volume and Open Interest |
34,644 |
274,582 |
+955 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov20 |
201023 |
110.60 |
116.50 |
110.15 |
115.00 |
+3.75 |
962 |
1,722 |
-528 |
Hover/Click |
|
Jan21 |
201023 |
109.95 |
114.60 |
109.35 |
113.50 |
+3.65 |
1,652 |
7,810 |
+264 |
Hover/Click |
|
Mar21 |
201023 |
111.90 |
115.50 |
111.35 |
114.85 |
+3.15 |
153 |
1,061 |
+90 |
Hover/Click |
|
May21 |
201023 |
114.00 |
117.25 |
114.00 |
117.20 |
+3.00 |
84 |
269 |
+38 |
Hover/Click |
|
Jul21 |
201023 |
120.10 |
120.10 |
120.10 |
120.10 |
+2.95 |
28 |
110 |
+3 |
Hover/Click |
|
Sep21 |
201023 |
122.90 |
122.90 |
122.90 |
122.90 |
+2.90 |
5 |
26 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
2,884 |
11,004 |
-128 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
201023 |
14.78 |
14.88 |
14.59 |
14.72 |
-0.06 |
45,120 |
450,446 |
+572 |
Hover/Click |
|
May21 |
201023 |
14.07 |
14.11 |
13.87 |
13.99 |
-0.08 |
14,601 |
161,469 |
+1,360 |
Hover/Click |
|
Jul21 |
201023 |
13.52 |
13.55 |
13.34 |
13.45 |
-0.09 |
11,950 |
126,285 |
-333 |
Hover/Click |
|
Oct21 |
201023 |
13.35 |
13.37 |
13.18 |
13.27 |
-0.10 |
7,756 |
102,295 |
-734 |
Hover/Click |
|
Mar22 |
201023 |
13.60 |
13.60 |
13.45 |
13.53 |
-0.08 |
3,529 |
57,577 |
+84 |
Hover/Click |
|
May22 |
201023 |
13.21 |
13.21 |
13.09 |
13.16 |
-0.06 |
2,536 |
39,288 |
+355 |
Hover/Click |
|
Jul22 |
201023 |
12.99 |
12.99 |
12.85 |
12.96 |
-0.03 |
2,643 |
33,278 |
+260 |
Hover/Click |
|
Oct22 |
201023 |
12.92 |
12.96 |
12.79 |
12.95 |
-0.01 |
2,014 |
24,161 |
+1,345 |
Hover/Click |
| Total Volume and Open Interest |
90,955 |
1,011,922 |
+3,257 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec20 |
201023 |
1683 |
1710 |
1683 |
1695 |
+7 |
3,547 |
43,287 |
-628 |
Hover/Click |
|
Mar21 |
201023 |
1691 |
1715 |
1689 |
1702 |
+8 |
7,389 |
66,145 |
+379 |
Hover/Click |
|
May21 |
201023 |
1666 |
1691 |
1664 |
1682 |
+13 |
3,256 |
36,032 |
-248 |
Hover/Click |
|
Jul21 |
201023 |
1656 |
1683 |
1656 |
1673 |
+12 |
1,077 |
17,580 |
-180 |
Hover/Click |
|
Sep21 |
201023 |
1660 |
1681 |
1660 |
1671 |
+12 |
702 |
17,613 |
+43 |
Hover/Click |
|
Dec21 |
201023 |
1661 |
1682 |
1661 |
1672 |
+11 |
331 |
26,222 |
-40 |
Hover/Click |
|
Mar22 |
201023 |
1669 |
1679 |
1669 |
1679 |
+11 |
143 |
3,772 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
16,485 |
212,674 |
-668 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec20 |
201023 |
399.10 |
400.10 |
394.10 |
395.60 |
-3.40 |
4,806 |
34,611 |
-1,175 |
Hover/Click |
|
Mar21 |
201023 |
401.40 |
402.00 |
396.80 |
398.40 |
-2.70 |
3,221 |
27,769 |
+49 |
Hover/Click |
|
May21 |
201023 |
396.90 |
397.00 |
393.20 |
394.30 |
-2.60 |
1,652 |
17,200 |
+141 |
Hover/Click |
|
Aug21 |
201023 |
385.50 |
387.90 |
384.40 |
385.50 |
-2.30 |
568 |
9,431 |
+99 |
Hover/Click |
|
Oct21 |
201023 |
380.40 |
380.60 |
378.40 |
378.40 |
-1.90 |
48 |
4,407 |
-19 |
Hover/Click |
| Total Volume and Open Interest |
10,355 |
96,171 |
-874 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec20 |
201023 |
71.70 |
71.91 |
71.10 |
71.29 |
-0.65 |
19,935 |
128,297 |
+198 |
Hover/Click |
|
Mar21 |
201023 |
72.40 |
72.45 |
71.70 |
71.87 |
-0.64 |
11,433 |
67,612 |
+1,129 |
Hover/Click |
|
May21 |
201023 |
72.75 |
72.89 |
72.27 |
72.45 |
-0.64 |
2,166 |
14,662 |
+152 |
Hover/Click |
|
Jul21 |
201023 |
73.19 |
73.37 |
72.70 |
72.86 |
-0.68 |
1,481 |
10,713 |
-238 |
Hover/Click |
|
Oct21 |
201023 |
71.19 |
71.19 |
71.19 |
71.19 |
-0.75 |
0 |
6 |
+0 |
Hover/Click |
|
Dec21 |
201023 |
70.76 |
70.94 |
70.08 |
70.19 |
-0.88 |
1,503 |
19,100 |
+545 |
Hover/Click |
| Total Volume and Open Interest |
36,536 |
242,789 |
+1,790 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov20 |
201023 |
529.4 |
529.4 |
512.6 |
515.3 |
-16.1 |
239 |
1,438 |
-65 |
|
|
Jan21 |
201023 |
470.3 |
470.3 |
455.9 |
464.5 |
-8.3 |
147 |
1,227 |
+38 |
|
|
Mar21 |
201023 |
458.0 |
458.0 |
447.5 |
456.1 |
-2.4 |
21 |
384 |
+1 |
|
|
May21 |
201023 |
446.2 |
446.4 |
446.2 |
446.4 |
-9.4 |
1 |
188 |
+0 |
|
|
Jul21 |
201023 |
442.5 |
442.5 |
442.5 |
442.5 |
-9.4 |
0 |
12 |
+0 |
|
|
Sep21 |
201023 |
444.0 |
444.0 |
444.0 |
444.0 |
-9.4 |
|
|
|
|
|
Nov21 |
201023 |
444.0 |
444.0 |
444.0 |
444.0 |
-9.4 |
|
|
|
|
| Total Volume and Open Interest |
408 |
3,249 |
-26 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Dec20 |
201023 |
40.61 |
40.92 |
39.57 |
39.85 |
-0.79 |
366,899 |
420,753 |
-6,167 |
Hover/Click |
|
Jan21 |
201023 |
40.91 |
41.21 |
39.88 |
40.15 |
-0.79 |
101,479 |
226,523 |
+6,748 |
Hover/Click |
|
Feb21 |
201023 |
41.20 |
41.49 |
40.19 |
40.45 |
-0.78 |
37,751 |
129,347 |
+5,654 |
Hover/Click |
|
Mar21 |
201023 |
41.47 |
41.75 |
40.48 |
40.73 |
-0.77 |
35,722 |
151,714 |
+1,799 |
Hover/Click |
|
Apr21 |
201023 |
41.70 |
41.96 |
40.76 |
40.97 |
-0.77 |
13,232 |
59,524 |
+973 |
Hover/Click |
|
May21 |
201023 |
41.90 |
42.14 |
40.99 |
41.18 |
-0.77 |
7,382 |
50,336 |
+595 |
Hover/Click |
|
Jun21 |
201023 |
42.08 |
42.32 |
41.13 |
41.36 |
-0.77 |
29,596 |
208,703 |
+2,250 |
Hover/Click |
|
Jul21 |
201023 |
42.09 |
42.40 |
41.34 |
41.51 |
-0.76 |
3,473 |
44,622 |
-80 |
Hover/Click |
|
Aug21 |
201023 |
42.31 |
42.50 |
41.45 |
41.63 |
-0.75 |
2,425 |
38,138 |
+984 |
Hover/Click |
|
Sep21 |
201023 |
42.54 |
42.59 |
41.54 |
41.72 |
-0.75 |
4,059 |
62,570 |
+990 |
Hover/Click |
|
Oct21 |
201023 |
42.48 |
42.64 |
41.79 |
41.79 |
-0.75 |
1,446 |
28,914 |
+57 |
Hover/Click |
|
Nov21 |
201023 |
42.56 |
42.56 |
41.75 |
41.86 |
-0.74 |
1,145 |
30,833 |
+136 |
Hover/Click |
|
Dec21 |
201023 |
42.58 |
42.80 |
41.72 |
41.95 |
-0.73 |
28,483 |
227,990 |
+1,175 |
Hover/Click |
|
Jan22 |
201023 |
42.00 |
42.00 |
42.00 |
42.00 |
-0.71 |
811 |
29,752 |
+183 |
Hover/Click |
|
Feb22 |
201023 |
42.05 |
42.05 |
42.05 |
42.05 |
-0.70 |
257 |
14,163 |
-80 |
Hover/Click |
|
Mar22 |
201023 |
42.10 |
42.10 |
42.10 |
42.10 |
-0.70 |
1,766 |
20,930 |
-133 |
Hover/Click |
| Total Volume and Open Interest |
653,422 |
2,026,380 |
+17,965 |
|
| e-miNY Crude Oil(NYM) |
|
Dec20 |
201023 |
40.600 |
40.925 |
39.575 |
39.850 |
-0.800 |
14,186 |
1,583 |
-143 |
|
|
Jan21 |
201023 |
40.875 |
41.200 |
39.875 |
40.150 |
-0.800 |
390 |
229 |
+22 |
|
|
Feb21 |
201023 |
41.375 |
41.475 |
40.200 |
40.450 |
-0.775 |
14 |
90 |
+1 |
|
|
Mar21 |
201023 |
41.175 |
41.725 |
40.500 |
40.725 |
-0.775 |
18 |
439 |
+2 |
|
|
Apr21 |
201023 |
41.100 |
41.900 |
40.900 |
40.975 |
-0.775 |
6 |
49 |
+2 |
|
|
May21 |
201023 |
42.000 |
42.100 |
40.975 |
41.175 |
-0.775 |
2 |
33 |
+1 |
|
|
Jun21 |
201023 |
42.175 |
42.300 |
41.175 |
41.350 |
-0.775 |
11 |
145 |
+3 |
|
|
Jul21 |
201023 |
41.500 |
41.500 |
41.500 |
41.500 |
-0.775 |
0 |
15 |
+0 |
|
|
Aug21 |
201023 |
41.625 |
41.625 |
41.625 |
41.625 |
-0.750 |
0 |
6 |
+0 |
|
|
Sep21 |
201023 |
42.200 |
42.525 |
41.600 |
41.725 |
-0.750 |
1 |
8 |
+1 |
|
| Total Volume and Open Interest |
14,640 |
2,726 |
-105 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Nov20 |
201023 |
115.88 |
116.94 |
114.27 |
115.13 |
-0.94 |
36,763 |
42,368 |
-9,050 |
Hover/Click |
|
Dec20 |
201023 |
116.65 |
117.72 |
115.03 |
115.84 |
-1.03 |
91,808 |
111,934 |
+2,210 |
Hover/Click |
|
Jan21 |
201023 |
118.22 |
119.12 |
116.44 |
117.19 |
-1.11 |
39,052 |
50,000 |
-4,106 |
Hover/Click |
|
Feb21 |
201023 |
119.40 |
120.42 |
117.81 |
118.51 |
-1.16 |
13,870 |
32,684 |
-531 |
Hover/Click |
|
Mar21 |
201023 |
120.63 |
121.52 |
118.97 |
119.66 |
-1.16 |
14,555 |
32,902 |
-1,677 |
Hover/Click |
|
Apr21 |
201023 |
121.40 |
122.24 |
120.06 |
120.50 |
-1.15 |
6,544 |
21,555 |
-294 |
Hover/Click |
|
May21 |
201023 |
123.12 |
123.21 |
121.35 |
121.64 |
-1.13 |
3,069 |
11,900 |
+333 |
Hover/Click |
|
Jun21 |
201023 |
123.74 |
124.33 |
122.23 |
122.75 |
-1.11 |
4,876 |
27,993 |
-709 |
Hover/Click |
|
Jul21 |
201023 |
125.51 |
125.51 |
123.63 |
124.01 |
-1.13 |
1,120 |
7,583 |
+216 |
Hover/Click |
|
Aug21 |
201023 |
126.44 |
126.44 |
125.14 |
125.18 |
-1.14 |
788 |
5,993 |
+182 |
Hover/Click |
|
Sep21 |
201023 |
127.40 |
127.40 |
126.35 |
126.38 |
-1.12 |
770 |
7,059 |
+68 |
Hover/Click |
|
Oct21 |
201023 |
128.85 |
128.85 |
127.54 |
127.54 |
-1.11 |
426 |
4,975 |
+57 |
Hover/Click |
|
Nov21 |
201023 |
129.73 |
129.73 |
128.60 |
128.63 |
-1.10 |
191 |
3,805 |
+23 |
Hover/Click |
|
Dec21 |
201023 |
130.25 |
130.84 |
128.91 |
129.52 |
-1.07 |
2,530 |
34,459 |
+669 |
Hover/Click |
| Total Volume and Open Interest |
216,815 |
423,079 |
-12,355 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Nov20 |
201023 |
115.85 |
116.29 |
113.10 |
113.89 |
-1.92 |
41,402 |
39,530 |
-11,318 |
Hover/Click |
|
Dec20 |
201023 |
114.57 |
115.08 |
111.90 |
112.70 |
-1.82 |
88,632 |
126,216 |
+5,137 |
Hover/Click |
|
Jan21 |
201023 |
114.41 |
114.81 |
111.83 |
112.57 |
-1.70 |
34,846 |
41,986 |
-393 |
Hover/Click |
|
Feb21 |
201023 |
115.29 |
115.79 |
112.82 |
113.50 |
-1.76 |
13,424 |
20,529 |
-346 |
Hover/Click |
|
Mar21 |
201023 |
116.97 |
117.60 |
114.59 |
115.26 |
-1.85 |
12,857 |
32,830 |
+1,873 |
Hover/Click |
|
Apr21 |
201023 |
128.03 |
128.46 |
125.80 |
126.28 |
-2.02 |
7,743 |
22,200 |
+1,104 |
Hover/Click |
|
May21 |
201023 |
129.22 |
129.89 |
127.53 |
127.74 |
-2.01 |
3,162 |
12,305 |
-254 |
Hover/Click |
|
Jun21 |
201023 |
129.96 |
130.25 |
127.66 |
128.15 |
-2.01 |
4,371 |
28,993 |
+337 |
Hover/Click |
|
Jul21 |
201023 |
129.19 |
129.94 |
127.67 |
127.95 |
-2.03 |
772 |
6,801 |
+138 |
Hover/Click |
|
Aug21 |
201023 |
129.32 |
129.32 |
127.32 |
127.32 |
-2.06 |
916 |
4,282 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
211,682 |
368,965 |
-3,555 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Nov20 |
201023 |
113.89 |
113.89 |
113.89 |
113.89 |
-1.92 |
0 |
3 |
+0 |
|
|
Dec20 |
201023 |
112.70 |
112.70 |
112.70 |
112.70 |
-1.82 |
0 |
1 |
+0 |
|
|
Jan21 |
201023 |
112.57 |
112.57 |
112.57 |
112.57 |
-1.70 |
|
|
|
|
|
Feb21 |
201023 |
113.50 |
113.50 |
113.50 |
113.50 |
-1.76 |
|
|
|
|
| Total Volume and Open Interest |
0 |
4 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Nov20 |
201023 |
2.985 |
3.006 |
2.918 |
2.971 |
-0.036 |
154,373 |
44,239 |
-18,220 |
Hover/Click |
|
Dec20 |
201023 |
3.263 |
3.277 |
3.166 |
3.195 |
-0.077 |
117,460 |
173,748 |
-3,557 |
Hover/Click |
|
Jan21 |
201023 |
3.384 |
3.402 |
3.294 |
3.322 |
-0.075 |
39,515 |
203,030 |
-217 |
Hover/Click |
|
Feb21 |
201023 |
3.345 |
3.358 |
3.258 |
3.285 |
-0.071 |
16,725 |
82,868 |
+472 |
Hover/Click |
|
Mar21 |
201023 |
3.227 |
3.240 |
3.148 |
3.175 |
-0.064 |
31,278 |
138,392 |
+1,010 |
Hover/Click |
|
Apr21 |
201023 |
2.946 |
2.960 |
2.902 |
2.927 |
-0.029 |
24,540 |
80,158 |
-901 |
Hover/Click |
|
May21 |
201023 |
2.907 |
2.921 |
2.865 |
2.892 |
-0.024 |
10,820 |
48,286 |
+377 |
Hover/Click |
|
Jun21 |
201023 |
2.935 |
2.950 |
2.894 |
2.924 |
-0.021 |
5,314 |
33,725 |
+397 |
Hover/Click |
|
Jul21 |
201023 |
2.975 |
2.991 |
2.937 |
2.966 |
-0.018 |
5,300 |
27,219 |
-420 |
Hover/Click |
|
Aug21 |
201023 |
2.980 |
3.003 |
2.951 |
2.979 |
-0.015 |
4,085 |
27,003 |
+1,234 |
Hover/Click |
|
Sep21 |
201023 |
2.973 |
2.993 |
2.940 |
2.968 |
-0.014 |
3,730 |
39,281 |
+159 |
Hover/Click |
|
Oct21 |
201023 |
3.006 |
3.030 |
2.975 |
3.004 |
-0.015 |
9,306 |
94,798 |
+1,312 |
Hover/Click |
|
Nov21 |
201023 |
3.071 |
3.092 |
3.036 |
3.067 |
-0.014 |
3,035 |
34,284 |
+487 |
Hover/Click |
|
Dec21 |
201023 |
3.196 |
3.222 |
3.168 |
3.201 |
-0.013 |
2,332 |
27,990 |
-84 |
Hover/Click |
|
Jan22 |
201023 |
3.281 |
3.317 |
3.269 |
3.302 |
-0.010 |
4,065 |
30,853 |
+316 |
Hover/Click |
|
Feb22 |
201023 |
3.216 |
3.253 |
3.210 |
3.237 |
-0.009 |
1,840 |
18,937 |
+839 |
Hover/Click |
| Total Volume and Open Interest |
443,389 |
1,201,731 |
-14,664 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec20 |
201023 |
42.40 |
42.80 |
41.50 |
41.77 |
-0.69 |
268,884 |
308,196 |
-10,959 |
Hover/Click |
|
Jan21 |
201023 |
42.76 |
43.09 |
41.82 |
42.07 |
-0.71 |
165,538 |
442,745 |
+2,910 |
Hover/Click |
|
Feb21 |
201023 |
42.99 |
43.34 |
42.11 |
42.35 |
-0.72 |
63,361 |
225,419 |
-822 |
Hover/Click |
|
Mar21 |
201023 |
43.24 |
43.58 |
42.41 |
42.63 |
-0.73 |
45,689 |
153,010 |
+1,066 |
Hover/Click |
|
Apr21 |
201023 |
43.48 |
43.83 |
42.69 |
42.89 |
-0.75 |
21,102 |
84,649 |
+2,067 |
Hover/Click |
|
May21 |
201023 |
43.72 |
44.08 |
42.94 |
43.14 |
-0.75 |
12,885 |
88,185 |
+2,239 |
Hover/Click |
|
Jun21 |
201023 |
43.96 |
44.32 |
43.19 |
43.39 |
-0.75 |
40,541 |
196,315 |
-396 |
Hover/Click |
|
Jul21 |
201023 |
44.23 |
44.49 |
43.38 |
43.58 |
-0.75 |
5,406 |
64,604 |
+58 |
Hover/Click |
|
Aug21 |
201023 |
44.40 |
44.66 |
43.62 |
43.76 |
-0.75 |
3,241 |
43,667 |
+206 |
Hover/Click |
|
Sep21 |
201023 |
44.73 |
44.73 |
43.93 |
43.93 |
-0.75 |
3,774 |
50,078 |
-654 |
Hover/Click |
|
Oct21 |
201023 |
44.62 |
44.62 |
44.07 |
44.07 |
-0.75 |
800 |
33,510 |
+66 |
Hover/Click |
|
Nov21 |
201023 |
44.72 |
44.72 |
44.00 |
44.20 |
-0.74 |
740 |
34,298 |
+51 |
Hover/Click |
|
Dec21 |
201023 |
44.93 |
45.19 |
44.11 |
44.31 |
-0.74 |
34,373 |
238,574 |
+3,265 |
Hover/Click |
|
Jan22 |
201023 |
44.95 |
44.95 |
44.42 |
44.42 |
-0.74 |
1,049 |
28,501 |
+346 |
Hover/Click |
| Total Volume and Open Interest |
684,905 |
2,449,799 |
+1,486 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Nov20 |
201023 |
332.50 |
337.00 |
329.00 |
335.00 |
-1.25 |
94,164 |
125,198 |
-7,765 |
Hover/Click |
|
Dec20 |
201023 |
334.75 |
340.00 |
332.00 |
337.75 |
-2.00 |
106,636 |
171,361 |
+3,206 |
Hover/Click |
|
Jan21 |
201023 |
341.00 |
344.75 |
336.50 |
342.50 |
-2.50 |
40,813 |
99,586 |
+527 |
Hover/Click |
|
Feb21 |
201023 |
346.50 |
349.50 |
341.75 |
347.25 |
-2.75 |
19,727 |
58,453 |
+343 |
Hover/Click |
|
Mar21 |
201023 |
350.25 |
353.25 |
345.00 |
351.25 |
-3.00 |
13,281 |
50,507 |
-668 |
Hover/Click |
|
Apr21 |
201023 |
354.50 |
356.75 |
348.25 |
354.50 |
-3.25 |
6,544 |
29,388 |
+653 |
Hover/Click |
|
May21 |
201023 |
357.25 |
360.00 |
352.50 |
357.75 |
-3.50 |
3,637 |
27,880 |
+810 |
Hover/Click |
|
Jun21 |
201023 |
360.50 |
362.75 |
354.25 |
360.50 |
-3.50 |
13,267 |
50,504 |
+1,927 |
Hover/Click |
|
Jul21 |
201023 |
365.00 |
366.00 |
359.00 |
364.00 |
-3.50 |
2,120 |
19,956 |
+279 |
Hover/Click |
|
Aug21 |
201023 |
368.50 |
369.75 |
362.50 |
367.50 |
-3.50 |
889 |
13,311 |
+46 |
Hover/Click |
| Total Volume and Open Interest |
323,339 |
922,757 |
+2,715 |
|
| Ethanol(CBOT) |
|
Nov20 |
201023 |
1.520 |
1.530 |
1.520 |
1.520 |
unch |
20 |
45 |
-16 |
|
|
Dec20 |
201023 |
1.495 |
1.495 |
1.495 |
1.495 |
unch |
1 |
13 |
+0 |
|
|
Jan21 |
201023 |
1.480 |
1.480 |
1.480 |
1.480 |
unch |
|
|
|
|
|
Feb21 |
201023 |
1.480 |
1.480 |
1.480 |
1.480 |
unch |
|
|
|
|
|
Mar21 |
201023 |
1.480 |
1.480 |
1.480 |
1.480 |
unch |
|
|
|
|
|
Apr21 |
201023 |
1.495 |
1.495 |
1.495 |
1.495 |
unch |
|
|
|
|
|
May21 |
201023 |
1.495 |
1.495 |
1.495 |
1.495 |
unch |
|
|
|
|
|
Jun21 |
201023 |
1.495 |
1.495 |
1.495 |
1.495 |
unch |
|
|
|
|
| Total Volume and Open Interest |
21 |
58 |
-16 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec20 |
200930 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
38,044 |
95,468 |
-2,018 |
Hover/Click |
|
Jan21 |
200930 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
26,425 |
22,591 |
-22 |
Hover/Click |
|
Feb21 |
200930 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
16,234 |
11,405 |
+161 |
Hover/Click |
|
Mar21 |
200930 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
8,899 |
16,786 |
+243 |
Hover/Click |
|
Apr21 |
200930 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
3,758 |
6,316 |
+0 |
Hover/Click |
|
May21 |
200930 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
1,836 |
5,981 |
-12 |
Hover/Click |
|
Jun21 |
200930 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
6,404 |
34,568 |
+690 |
Hover/Click |
|
Jul21 |
200930 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
400 |
5,695 |
+77 |
Hover/Click |
|
Aug21 |
200930 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
219 |
6,230 |
+20 |
Hover/Click |
|
Sep21 |
200930 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
485 |
6,698 |
-30 |
Hover/Click |
|
Oct21 |
200930 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
40 |
6,855 |
-9 |
Hover/Click |
|
Nov21 |
200930 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
56 |
6,197 |
-10 |
Hover/Click |
|
Dec21 |
200930 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
5,999 |
81,295 |
+603 |
Hover/Click |
|
Jan22 |
200930 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
1 |
3,748 |
+0 |
Hover/Click |
|
Feb22 |
200930 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
76 |
2,656 |
-44 |
Hover/Click |
|
Mar22 |
200930 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
129 |
8,027 |
+67 |
Hover/Click |
| Total Volume and Open Interest |
152,579 |
455,518 |
-612 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec20 |
201023 |
92.970 |
93.130 |
92.645 |
92.765 |
-0.200 |
24,271 |
30,197 |
+1,523 |
Hover/Click |
|
Mar21 |
201023 |
93.065 |
93.065 |
92.635 |
92.730 |
-0.200 |
124 |
668 |
+29 |
Hover/Click |
|
Jun21 |
201023 |
92.710 |
92.710 |
92.710 |
92.710 |
-0.200 |
0 |
36 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
24,395 |
30,901 |
+1,552 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201023 |
71.17 |
71.60 |
71.03 |
71.35 |
+0.20 |
97,962 |
130,752 |
-2,452 |
Hover/Click |
|
Mar21 |
201023 |
71.24 |
71.63 |
71.07 |
71.38 |
+0.20 |
16 |
204 |
+4 |
Hover/Click |
|
Jun21 |
201023 |
71.41 |
71.50 |
71.41 |
71.41 |
+0.20 |
0 |
103 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
98,386 |
131,827 |
-2,393 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec20 |
201023 |
130.89 |
131.26 |
130.21 |
130.39 |
-0.42 |
141,674 |
146,408 |
+3,554 |
Hover/Click |
|
Mar21 |
201023 |
130.67 |
131.33 |
130.32 |
130.47 |
-0.42 |
394 |
1,726 |
-35 |
Hover/Click |
|
Jun21 |
201023 |
130.53 |
131.26 |
130.53 |
130.53 |
-0.42 |
16 |
225 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
142,739 |
149,788 |
+3,432 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201023 |
76.15 |
76.30 |
76.00 |
76.09 |
-0.01 |
67,525 |
121,996 |
+1,046 |
Hover/Click |
|
Mar21 |
201023 |
76.09 |
76.32 |
76.05 |
76.12 |
-0.01 |
20 |
1,366 |
+2 |
Hover/Click |
|
Jun21 |
201023 |
76.14 |
76.30 |
76.07 |
76.13 |
-0.01 |
8 |
452 |
+6 |
Hover/Click |
|
Sep21 |
201023 |
76.14 |
76.30 |
76.14 |
76.14 |
unch |
0 |
134 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
67,606 |
124,136 |
+1,045 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec20 |
201023 |
95.44 |
95.70 |
95.35 |
95.53 |
+0.11 |
146,386 |
181,353 |
+16,298 |
Hover/Click |
|
Mar21 |
201023 |
95.66 |
95.83 |
95.50 |
95.67 |
+0.12 |
20 |
551 |
+10 |
Hover/Click |
|
Jun21 |
201023 |
95.79 |
95.86 |
95.66 |
95.79 |
+0.12 |
5 |
120 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
147,008 |
182,384 |
+16,293 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec20 |
201023 |
110.35 |
110.85 |
110.14 |
110.69 |
+0.32 |
21,311 |
53,355 |
+791 |
Hover/Click |
|
Mar21 |
201023 |
111.12 |
111.14 |
110.47 |
111.01 |
+0.32 |
8 |
145 |
+4 |
Hover/Click |
|
Jun21 |
201023 |
111.31 |
111.31 |
110.93 |
111.31 |
+0.33 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
21,319 |
53,550 |
+795 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec20 |
201023 |
118.33 |
118.78 |
117.99 |
118.72 |
+0.41 |
188,740 |
630,801 |
-5,074 |
Hover/Click |
|
Mar21 |
201023 |
118.44 |
119.03 |
118.26 |
118.98 |
+0.41 |
417 |
3,012 |
-99 |
Hover/Click |
|
Jun21 |
201023 |
119.22 |
119.23 |
118.56 |
119.22 |
+0.41 |
2 |
998 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
190,668 |
639,847 |
-4,820 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Nov20 |
201023 |
477.88 |
477.88 |
474.63 |
477.88 |
+2.88 |
2 |
57 |
-1 |
|
|
Dec20 |
201023 |
474.75 |
476.88 |
472.63 |
476.38 |
+2.88 |
47,326 |
120,792 |
-3,406 |
Hover/Click |
| Total Volume and Open Interest |
47,332 |
121,541 |
-3,407 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Nov20 |
201023 |
178.50 |
179.60 |
177.45 |
177.70 |
-0.80 |
6,210 |
39,835 |
-472 |
|
|
Dec20 |
201023 |
178.25 |
179.45 |
177.30 |
177.55 |
-0.80 |
369 |
1,061 |
+103 |
Hover/Click |
|
Jan21 |
201023 |
178.20 |
178.65 |
177.35 |
177.45 |
-0.75 |
1 |
5 |
+1 |
|
|
Feb21 |
201023 |
177.30 |
177.30 |
177.30 |
177.30 |
-0.80 |
|
|
|
|
| Total Volume and Open Interest |
6,580 |
40,901 |
-368 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201023 |
171~310 |
172~250 |
171~220 |
172~190 |
+0~080 |
423,394 |
1,216,749 |
+11,561 |
Hover/Click |
|
Mar21 |
201023 |
173~090 |
174~000 |
172~300 |
173~270 |
+0~070 |
245 |
7,429 |
+79 |
Hover/Click |
|
Jun21 |
201023 |
173~270 |
173~270 |
173~270 |
173~270 |
+0~070 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
423,639 |
1,224,178 |
+11,640 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201023 |
138~085 |
138~150 |
138~055 |
138~115 |
+0~010 |
1,517,057 |
3,178,106 |
-24,670 |
Hover/Click |
|
Mar21 |
201023 |
137~275 |
138~025 |
137~255 |
137~315 |
+0~010 |
3,970 |
5,443 |
+1,345 |
Hover/Click |
|
Jun21 |
201023 |
137~315 |
137~315 |
137~315 |
137~315 |
+0~010 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,521,027 |
3,183,549 |
-23,325 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201023 |
125~176 |
125~204 |
125~164 |
125~184 |
+0~002 |
680,155 |
3,102,226 |
-874 |
Hover/Click |
|
Mar21 |
201023 |
125~290 |
125~304 |
125~272 |
125~290 |
+0~002 |
396 |
2,935 |
+385 |
Hover/Click |
|
Jun21 |
201023 |
125~290 |
125~290 |
125~290 |
125~290 |
+0~002 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
680,551 |
3,105,161 |
-489 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201023 |
110~130 |
110~135 |
110~127 |
110~131 |
+0~001 |
201,112 |
1,959,706 |
-3,401 |
Hover/Click |
|
Mar21 |
201023 |
110~131 |
110~134 |
110~131 |
110~131 |
+0~001 |
1 |
4 |
-1 |
Hover/Click |
|
Jun21 |
201023 |
110~131 |
110~131 |
110~131 |
110~131 |
+0~001 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
201,113 |
1,959,710 |
-3,402 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec20 |
201023 |
99.765 |
99.765 |
99.750 |
99.755 |
-0.005 |
48,587 |
1,019,616 |
-2,125 |
|
|
Mar21 |
201023 |
99.790 |
99.795 |
99.785 |
99.785 |
-0.005 |
49,024 |
1,039,986 |
+6,367 |
|
|
Jun21 |
201023 |
99.800 |
99.805 |
99.795 |
99.795 |
-0.005 |
49,112 |
874,463 |
+3,758 |
|
|
Sep21 |
201023 |
99.800 |
99.810 |
99.795 |
99.800 |
unch |
58,054 |
760,412 |
-4,761 |
|
|
Dec21 |
201023 |
99.765 |
99.775 |
99.760 |
99.770 |
+0.005 |
65,008 |
817,930 |
+3,009 |
|
|
Mar22 |
201023 |
99.725 |
99.735 |
99.720 |
99.730 |
+0.005 |
79,993 |
676,654 |
-2,625 |
|
|
Jun22 |
201023 |
99.710 |
99.725 |
99.705 |
99.715 |
+0.005 |
59,081 |
649,755 |
-2,107 |
|
|
Sep22 |
201023 |
99.690 |
99.710 |
99.685 |
99.700 |
+0.010 |
61,389 |
386,049 |
-6,998 |
|
|
Dec22 |
201023 |
99.660 |
99.680 |
99.655 |
99.670 |
+0.010 |
58,047 |
431,604 |
-7,485 |
|
|
Mar23 |
201023 |
99.630 |
99.650 |
99.625 |
99.640 |
+0.010 |
46,011 |
475,277 |
+487 |
|
|
Jun23 |
201023 |
99.590 |
99.610 |
99.580 |
99.600 |
+0.010 |
54,009 |
324,990 |
+4,720 |
|
|
Sep23 |
201023 |
99.535 |
99.565 |
99.530 |
99.550 |
+0.010 |
44,015 |
267,038 |
-2,742 |
|
|
Dec23 |
201023 |
99.475 |
99.505 |
99.465 |
99.485 |
+0.010 |
50,853 |
308,264 |
-692 |
|
|
Mar24 |
201023 |
99.415 |
99.440 |
99.405 |
99.430 |
+0.010 |
60,680 |
243,582 |
+1,285 |
|
|
Jun24 |
201023 |
99.355 |
99.380 |
99.345 |
99.370 |
+0.010 |
42,680 |
234,673 |
+2,655 |
|
|
Sep24 |
201023 |
99.290 |
99.315 |
99.280 |
99.305 |
+0.010 |
44,796 |
181,073 |
-9,329 |
|
|
Dec24 |
201023 |
99.220 |
99.250 |
99.205 |
99.235 |
+0.010 |
32,031 |
178,991 |
-2,449 |
|
|
Mar25 |
201023 |
99.155 |
99.185 |
99.145 |
99.175 |
+0.010 |
25,504 |
121,279 |
+1,041 |
|
| Total Volume and Open Interest |
1,019,483 |
9,392,022 |
-5,124 |
|
| Ultra T-Bond(CBOT) |
|
Dec20 |
201023 |
212~25 |
214~20 |
212~12 |
214~07 |
+0~16 |
196,636 |
990,370 |
+7,001 |
|
|
Mar21 |
201023 |
212~17 |
212~29 |
210~24 |
212~17 |
+0~16 |
5 |
22 |
+2 |
|
|
Jun21 |
201023 |
212~17 |
212~17 |
212~17 |
212~17 |
+0~16 |
|
|
|
|
| Total Volume and Open Interest |
196,641 |
990,392 |
+7,003 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec20 |
201023 |
157~095 |
157~225 |
157~035 |
157~180 |
+0~035 |
233,974 |
921,672 |
+7,421 |
|
|
Mar21 |
201023 |
157~030 |
157~030 |
156~255 |
157~030 |
+0~035 |
0 |
2 |
+0 |
|
|
Jun21 |
201023 |
157~030 |
157~030 |
157~030 |
157~030 |
+0~035 |
|
|
|
|
| Total Volume and Open Interest |
233,974 |
921,674 |
+7,421 |
|
| 30 Day Federal Funds(CBOT) |
|
Oct20 |
201023 |
99.912 |
99.912 |
99.910 |
99.910 |
unch |
400 |
218,075 |
+152 |
|
|
Nov20 |
201023 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
3,475 |
170,354 |
-1,224 |
|
|
Dec20 |
201023 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
2,883 |
128,848 |
+232 |
|
|
Jan21 |
201023 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
8,441 |
174,025 |
-1,751 |
|
|
Feb21 |
201023 |
99.925 |
99.925 |
99.920 |
99.920 |
-0.005 |
10,380 |
106,835 |
+4,877 |
|
|
Mar21 |
201023 |
99.925 |
99.925 |
99.925 |
99.925 |
unch |
5,498 |
65,283 |
+1,160 |
|
| Total Volume and Open Interest |
44,715 |
1,348,827 |
+3,981 |
|
| 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 |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Dec20 |
201023 |
224.76 |
225.84 |
224.22 |
225.16 |
+0.34 |
65,970 |
231,123 |
+806 |
|
|
Mar21 |
201023 |
222.90 |
223.52 |
222.90 |
223.52 |
+0.34 |
2,260 |
2,904 |
+2,260 |
|
|
Jun21 |
201023 |
222.36 |
222.36 |
222.36 |
222.36 |
+0.34 |
|
|
|
|
| Total Volume and Open Interest |
68,230 |
234,027 |
+3,066 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201023 |
175.20 |
175.52 |
175.00 |
175.26 |
+0.07 |
649,237 |
1,383,736 |
+16,154 |
Hover/Click |
|
Mar21 |
201023 |
177.72 |
177.72 |
177.39 |
177.59 |
+0.07 |
7,448 |
10,586 |
+7,132 |
Hover/Click |
|
Jun21 |
201023 |
174.86 |
174.86 |
174.86 |
174.86 |
+0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
656,685 |
1,394,322 |
+23,286 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201023 |
135.55 |
135.65 |
135.47 |
135.55 |
-0.01 |
335,617 |
1,041,465 |
+20,279 |
Hover/Click |
|
Mar21 |
201023 |
135.40 |
135.40 |
135.40 |
135.40 |
-0.01 |
111 |
120 |
+100 |
Hover/Click |
|
Jun21 |
201023 |
136.10 |
136.10 |
136.10 |
136.10 |
-0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
335,728 |
1,041,585 |
+20,379 |
|
| Euro-Schatz(EUREX) |
|
Dec20 |
201023 |
112.39 |
112.42 |
112.38 |
112.38 |
-0.02 |
403,820 |
1,662,136 |
-38,588 |
|
|
Mar21 |
201023 |
112.38 |
112.38 |
112.38 |
112.38 |
-0.02 |
0 |
1 |
+0 |
|
|
Jun21 |
201023 |
113.18 |
113.18 |
113.18 |
113.18 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
403,820 |
1,662,137 |
-38,588 |
|
| 3-Mth Euribor(EUREX) |
|
Dec20 |
201023 |
100.515 |
100.515 |
100.515 |
100.515 |
unch |
0 |
1,058 |
+0 |
|
|
Mar21 |
201023 |
100.525 |
100.525 |
100.525 |
100.525 |
-0.005 |
0 |
638 |
-60 |
|
|
Jun21 |
201023 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
282 |
+0 |
|
| Total Volume and Open Interest |
12 |
3,853 |
-68 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201023 |
135~13 |
135~17 |
135~01 |
135~12 |
unch |
252,196 |
538,214 |
-9,830 |
Hover/Click |
|
Mar21 |
201023 |
134~14 |
134~14 |
134~14 |
134~14 |
unch |
0 |
762 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
252,196 |
538,976 |
-9,830 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201023 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
36,570 |
541,196 |
-8,938 |
|
|
Mar21 |
201023 |
99.97 |
99.97 |
99.96 |
99.96 |
-0.01 |
43,947 |
670,651 |
+3,111 |
|
|
Jun21 |
201023 |
100.01 |
100.01 |
100.00 |
100.00 |
-0.01 |
42,636 |
772,984 |
+5,981 |
|
|
Sep21 |
201023 |
100.03 |
100.03 |
100.02 |
100.03 |
-0.00 |
41,390 |
594,000 |
+1,344 |
|
|
Dec21 |
201023 |
100.03 |
100.03 |
100.01 |
100.02 |
-0.01 |
26,310 |
465,047 |
-791 |
|
|
Mar22 |
201023 |
99.98 |
99.99 |
99.97 |
99.97 |
-0.01 |
29,327 |
441,389 |
+3,551 |
|
| Total Volume and Open Interest |
390,821 |
4,607,764 |
-73,103 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201023 |
100.515 |
100.520 |
100.515 |
100.515 |
unch |
27,171 |
544,133 |
-1,219 |
|
|
Mar21 |
201023 |
100.530 |
100.530 |
100.525 |
100.525 |
unch |
29,124 |
310,943 |
-1,396 |
|
|
Jun21 |
201023 |
100.540 |
100.545 |
100.535 |
100.535 |
-0.005 |
52,329 |
376,312 |
-5,961 |
|
| Total Volume and Open Interest |
595,559 |
3,452,913 |
-3,581 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec20 |
201023 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
19,326 |
138,091 |
-430 |
|
|
Mar21 |
201023 |
99.98 |
99.98 |
99.96 |
99.97 |
-0.01 |
16,183 |
134,253 |
+2,165 |
|
|
Jun21 |
201023 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
11,484 |
141,542 |
+814 |
|
|
Sep21 |
201023 |
99.96 |
99.97 |
99.95 |
99.96 |
-0.01 |
6,652 |
117,727 |
-1,062 |
|
|
Dec21 |
201023 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
5,131 |
88,451 |
+437 |
|
|
Mar22 |
201023 |
99.92 |
99.93 |
99.92 |
99.93 |
unch |
3,872 |
87,486 |
-1,033 |
|
|
Jun22 |
201023 |
99.91 |
99.91 |
99.91 |
99.91 |
-0.01 |
1,099 |
37,344 |
+582 |
|
|
Sep22 |
201023 |
99.90 |
99.90 |
99.89 |
99.90 |
unch |
2,292 |
33,631 |
+126 |
|
|
Dec22 |
201023 |
99.86 |
99.86 |
99.85 |
99.86 |
-0.01 |
14 |
1,059 |
-3 |
|
|
Mar23 |
201023 |
99.84 |
99.84 |
99.84 |
99.84 |
-0.01 |
140 |
408 |
+128 |
|
| Total Volume and Open Interest |
66,214 |
780,981 |
+1,703 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201023 |
99.18 |
99.20 |
99.12 |
99.14 |
-0.05 |
215,378 |
1,586,007 |
+6,363 |
|
|
Mar21 |
201023 |
99.09 |
99.09 |
99.09 |
99.09 |
-0.05 |
0 |
1,650 |
+0 |
|
| Total Volume and Open Interest |
215,378 |
1,587,657 |
+6,363 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201023 |
99.83 |
99.83 |
99.82 |
99.83 |
-0.00 |
203,429 |
1,167,415 |
+20,422 |
|
|
Mar21 |
201023 |
99.83 |
99.83 |
99.83 |
99.83 |
-0.00 |
|
|
|
|
| Total Volume and Open Interest |
203,429 |
1,167,415 |
+20,422 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct20 |
201023 |
1899.9 |
1913.3 |
1896.2 |
1902.0 |
+0.9 |
1,202 |
1,763 |
+490 |
Hover/Click |
|
Dec20 |
201023 |
1906.5 |
1917.3 |
1895.2 |
1905.2 |
+0.6 |
201,272 |
457,242 |
+6,802 |
Hover/Click |
|
Feb21 |
201023 |
1914.5 |
1924.5 |
1902.8 |
1912.7 |
+0.7 |
4,995 |
51,171 |
+579 |
Hover/Click |
|
Apr21 |
201023 |
1921.7 |
1930.5 |
1909.2 |
1918.5 |
+0.7 |
2,510 |
25,678 |
+1,050 |
Hover/Click |
|
Jun21 |
201023 |
1923.5 |
1933.6 |
1914.1 |
1923.3 |
+0.6 |
796 |
17,641 |
+35 |
Hover/Click |
|
Aug21 |
201023 |
1926.3 |
1926.4 |
1924.6 |
1926.4 |
+0.7 |
156 |
5,563 |
+48 |
Hover/Click |
|
Oct21 |
201023 |
1931.9 |
1937.9 |
1929.2 |
1929.2 |
+0.8 |
27 |
3,184 |
+0 |
Hover/Click |
|
Dec21 |
201023 |
1932.1 |
1942.0 |
1924.5 |
1932.1 |
+1.0 |
117 |
7,934 |
+65 |
Hover/Click |
|
Feb22 |
201023 |
1935.1 |
1935.1 |
1935.1 |
1935.1 |
+1.0 |
0 |
35 |
+0 |
Hover/Click |
|
Apr22 |
201023 |
1937.0 |
1937.0 |
1937.0 |
1937.0 |
+1.0 |
0 |
10 |
+0 |
Hover/Click |
|
Jun22 |
201023 |
1942.6 |
1942.6 |
1942.6 |
1942.6 |
+1.0 |
0 |
98 |
+0 |
Hover/Click |
|
Aug22 |
201023 |
1944.1 |
1944.1 |
1944.1 |
1944.1 |
+1.0 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
211,965 |
572,335 |
+9,342 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec20 |
201023 |
2483.5 |
2498.0 |
2450.0 |
2467.5 |
-3.4 |
77,692 |
128,506 |
+472 |
Hover/Click |
|
Mar21 |
201023 |
2490.5 |
2512.5 |
2466.0 |
2483.0 |
-3.3 |
1,812 |
20,712 |
-42 |
Hover/Click |
|
May21 |
201023 |
2511.0 |
2521.5 |
2479.5 |
2493.6 |
-4.8 |
449 |
5,383 |
+92 |
Hover/Click |
|
Jul21 |
201023 |
2510.0 |
2523.0 |
2491.5 |
2502.6 |
-4.7 |
213 |
2,011 |
+52 |
Hover/Click |
|
Sep21 |
201023 |
2510.3 |
2510.3 |
2510.3 |
2510.3 |
-5.5 |
2 |
462 |
-2 |
Hover/Click |
|
Dec21 |
201023 |
2536.5 |
2536.5 |
2517.5 |
2522.5 |
-5.5 |
1 |
657 |
+1 |
Hover/Click |
|
Mar22 |
201023 |
2530.0 |
2530.0 |
2530.0 |
2530.0 |
-5.5 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
80,322 |
158,396 |
+551 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct20 |
201023 |
915.5 |
918.5 |
901.7 |
901.7 |
+22.7 |
18 |
7 |
-55 |
Hover/Click |
|
Jan21 |
201023 |
885.0 |
924.1 |
881.5 |
906.7 |
+22.7 |
9,877 |
50,750 |
+235 |
Hover/Click |
|
Apr21 |
201023 |
890.0 |
927.2 |
887.0 |
911.6 |
+24.3 |
82 |
1,463 |
+1 |
Hover/Click |
|
Jul21 |
201023 |
921.2 |
921.2 |
916.4 |
916.4 |
+24.3 |
0 |
44 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
9,979 |
52,378 |
+179 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec20 |
201023 |
2394.50 |
2414.90 |
2374.50 |
2398.60 |
+2.70 |
959 |
9,751 |
+74 |
Hover/Click |
|
Mar21 |
201023 |
2400.20 |
2420.30 |
2390.50 |
2408.50 |
+4.90 |
61 |
539 |
+43 |
Hover/Click |
|
Jun21 |
201023 |
2405.70 |
2405.70 |
2405.70 |
2405.70 |
+4.70 |
0 |
15 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,034 |
10,317 |
+124 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec20 |
201023 |
316.40 |
316.45 |
312.45 |
312.90 |
-2.45 |
80,167 |
147,817 |
+744 |
Hover/Click |
|
Mar21 |
201023 |
315.95 |
316.10 |
312.60 |
312.95 |
-2.40 |
10,542 |
63,208 |
+1,472 |
Hover/Click |
|
May21 |
201023 |
315.95 |
316.00 |
312.70 |
313.05 |
-2.30 |
2,293 |
15,558 |
+19 |
Hover/Click |
|
Jul21 |
201023 |
313.95 |
315.75 |
312.80 |
313.15 |
-2.25 |
511 |
11,163 |
-45 |
Hover/Click |
|
Sep21 |
201023 |
315.70 |
315.70 |
313.35 |
313.35 |
-2.20 |
211 |
3,207 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
94,633 |
251,155 |
+2,154 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201023 |
28313 |
28392 |
28045 |
28189 |
-79 |
170,677 |
93,151 |
+608 |
Hover/Click |
|
Mar21 |
201023 |
28152 |
28291 |
27960 |
28099 |
-77 |
51 |
2,582 |
-2 |
Hover/Click |
|
Jun21 |
201023 |
28037 |
28037 |
27975 |
28037 |
-94 |
0 |
2 |
+0 |
Hover/Click |
|
Sep21 |
201023 |
27942 |
27942 |
27942 |
27942 |
-94 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
170,728 |
95,735 |
+606 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Dec20 |
201023 |
3451.75 |
3461.75 |
3437.75 |
3451.75 |
+2.50 |
504 |
16,212 |
+201 |
|
|
Mar21 |
201023 |
3442.00 |
3442.00 |
3442.00 |
3442.00 |
+2.50 |
0 |
26 |
+0 |
|
|
Jun21 |
201023 |
3430.75 |
3430.75 |
3430.75 |
3430.75 |
+2.75 |
|
|
|
|
|
Sep21 |
201023 |
3418.00 |
3418.00 |
3418.00 |
3418.00 |
+2.50 |
|
|
|
|
| Total Volume and Open Interest |
504 |
16,312 |
+201 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201023 |
3455.75 |
3462.50 |
3431.50 |
3451.75 |
+2.50 |
1,681,275 |
2,414,019 |
+2,330 |
Hover/Click |
|
Mar21 |
201023 |
3445.00 |
3452.00 |
3422.25 |
3442.00 |
+2.50 |
1,780 |
23,878 |
+672 |
Hover/Click |
|
Jun21 |
201023 |
3430.75 |
3441.25 |
3414.25 |
3430.75 |
+2.75 |
32 |
320 |
-9 |
Hover/Click |
|
Sep21 |
201023 |
3418.00 |
3418.00 |
3418.00 |
3418.00 |
+2.50 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,683,087 |
2,438,237 |
+2,993 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201023 |
11669.25 |
11691.75 |
11551.00 |
11663.50 |
+13.75 |
599,851 |
217,117 |
-540 |
Hover/Click |
|
Mar21 |
201023 |
11663.75 |
11680.00 |
11544.00 |
11654.25 |
+13.50 |
495 |
1,832 |
+7 |
Hover/Click |
|
Jun21 |
201023 |
11645.50 |
11658.50 |
11542.25 |
11645.50 |
+16.50 |
1 |
409 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
600,347 |
219,358 |
-533 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec20 |
201023 |
2006.50 |
2017.60 |
1991.00 |
2012.00 |
+12.20 |
12,007 |
55,994 |
-1,204 |
Hover/Click |
|
Mar21 |
201023 |
2010.50 |
2010.50 |
1992.60 |
2010.50 |
+12.20 |
|
|
|
Hover/Click |
|
Jun21 |
201023 |
2011.50 |
2011.50 |
2011.50 |
2011.50 |
+12.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
12,007 |
55,994 |
-1,204 |
|
| Volatility Index(CBOE) |
|
Oct20 |
201021 |
29.20 |
30.30 |
28.60 |
29.07 |
-0.21 |
35,029 |
37,794 |
-8,113 |
|
|
Nov20 |
201023 |
28.80 |
29.32 |
28.44 |
28.78 |
-0.05 |
45,744 |
160,860 |
-5,981 |
|
|
Dec20 |
201023 |
28.30 |
28.80 |
28.10 |
28.63 |
+0.10 |
27,412 |
47,511 |
+6,777 |
|
|
Jan21 |
201023 |
27.80 |
28.05 |
27.60 |
27.93 |
unch |
7,404 |
21,138 |
+850 |
|
| Total Volume and Open Interest |
88,703 |
259,046 |
+2,016 |
|
| S & P 600(CME) |
|
Dec20 |
201023 |
934.20 |
934.20 |
934.20 |
934.20 |
+4.80 |
|
|
|
|
|
Mar21 |
201023 |
934.80 |
934.80 |
934.80 |
934.80 |
+4.80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201023 |
1634.50 |
1641.70 |
1620.20 |
1635.60 |
+5.00 |
152,917 |
539,378 |
-5,443 |
Hover/Click |
|
Mar21 |
201023 |
1627.90 |
1636.80 |
1617.30 |
1632.00 |
+5.10 |
144 |
275 |
+30 |
Hover/Click |
|
Jun21 |
201023 |
1627.30 |
1627.30 |
1627.30 |
1627.30 |
+5.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
153,061 |
539,653 |
-5,413 |
|
| Nikkei 225(CME) |
|
Dec20 |
201023 |
23600 |
23620 |
23465 |
23565 |
-35 |
3,678 |
17,333 |
+32 |
|
|
Mar21 |
201023 |
23525 |
23580 |
23475 |
23525 |
-35 |
200 |
221 |
+200 |
|
| Total Volume and Open Interest |
3,878 |
17,554 |
+232 |
|
| 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 |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Dec20 |
201023 |
23570 |
23575 |
23450 |
23490 |
-10 |
358,135 |
414,659 |
+2,106 |
|
|
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 |
201023 |
23570 |
23570 |
23450 |
23490 |
-10 |
27,930 |
306,241 |
-3,032 |
|
|
Mar21 |
201023 |
23520 |
23520 |
23400 |
23430 |
-10 |
277 |
9,108 |
+81 |
|
|
Jun21 |
201023 |
23260 |
23260 |
23260 |
23260 |
-20 |
1 |
16,287 |
+0 |
|
| Total Volume and Open Interest |
28,213 |
397,322 |
-2,948 |
|
| Nikkei 225(CME) Yen |
|
Dec20 |
201023 |
23585 |
23600 |
23450 |
23550 |
-30 |
28,362 |
45,592 |
+942 |
|
|
Mar21 |
201023 |
23485 |
23485 |
23405 |
23485 |
-30 |
200 |
212 |
+200 |
|
|
Jun21 |
201023 |
23305 |
23305 |
23305 |
23305 |
-30 |
|
|
|
|
| Total Volume and Open Interest |
28,562 |
45,804 |
+1,142 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec20 |
201023 |
23550 |
23550 |
23550 |
23550 |
-30 |
|
|
|
|
|
Mar21 |
201023 |
23490 |
23490 |
23490 |
23490 |
-30 |
|
|
|
|
|
Jun21 |
201023 |
23310 |
23310 |
23310 |
23310 |
-30 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Nov20 |
201023 |
4855.0 |
4932.0 |
4837.5 |
4906.0 |
+58.0 |
69,412 |
247,917 |
+247,917 |
|
|
Dec20 |
201023 |
4843.0 |
4922.0 |
4843.0 |
4897.0 |
+58.0 |
100 |
56,692 |
+56,692 |
|
|
Jan21 |
201023 |
4889.0 |
4889.0 |
4889.0 |
4889.0 |
+58.0 |
|
|
|
|
|
Mar21 |
201023 |
4882.0 |
4882.0 |
4882.0 |
4882.0 |
+58.0 |
|
|
|
|
|
Jun21 |
201023 |
4795.5 |
4795.5 |
4795.5 |
4795.5 |
+57.0 |
|
|
|
|
|
Sep21 |
201023 |
4779.5 |
4779.5 |
4779.5 |
4779.5 |
+55.5 |
|
|
|
|
| Total Volume and Open Interest |
69,512 |
319,115 |
+0 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Oct20 |
201023 |
24832 |
24967 |
24646 |
24919 |
+56 |
132,186 |
113,457 |
+1,503 |
|
|
Nov20 |
201023 |
24800 |
24938 |
24628 |
24892 |
+47 |
2,814 |
6,164 |
+1,545 |
|
|
Dec20 |
201023 |
24790 |
24928 |
24630 |
24888 |
+52 |
374 |
15,051 |
+180 |
|
| Total Volume and Open Interest |
135,914 |
138,235 |
+3,363 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201023 |
12553.0 |
12708.5 |
12493.5 |
12615.0 |
+88.5 |
95,210 |
77,784 |
+4,600 |
|
|
Mar21 |
201023 |
12543.5 |
12690.0 |
12511.5 |
12603.0 |
+88.5 |
74 |
1,269 |
+36 |
|
|
Jun21 |
201023 |
12611.0 |
12611.0 |
12611.0 |
12611.0 |
+88.5 |
2 |
13 |
+0 |
|
| Total Volume and Open Interest |
95,286 |
79,066 |
+4,636 |
|
| Mini-DAX(EUREX) |
|
Dec20 |
201023 |
12575.0 |
12708.0 |
12493.0 |
12615.0 |
+88.5 |
60,179 |
17,116 |
+1,523 |
|
|
Mar21 |
201023 |
12525.0 |
12690.0 |
12499.0 |
12603.0 |
+88.5 |
97 |
172 |
-11 |
|
|
Jun21 |
201023 |
12611.0 |
12611.0 |
12611.0 |
12611.0 |
+88.5 |
3 |
24 |
+1 |
|
| Total Volume and Open Interest |
60,279 |
17,312 |
+1,513 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201023 |
3165 |
3211 |
3153 |
3184 |
+22 |
885,681 |
3,334,767 |
+51,756 |
|
|
Mar21 |
201023 |
3144 |
3194 |
3144 |
3170 |
+22 |
25 |
46,714 |
+13 |
|
|
Jun21 |
201023 |
3123 |
3123 |
3123 |
3123 |
+21 |
0 |
47,191 |
+0 |
|
| Total Volume and Open Interest |
885,706 |
3,450,699 |
+51,769 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201023 |
10001 |
10036 |
9944 |
9983 |
+17 |
37,955 |
146,098 |
+2,750 |
|
|
Mar21 |
201023 |
9867 |
9900 |
9867 |
9869 |
+17 |
44 |
755 |
+4 |
|
|
Jun21 |
201023 |
9719 |
9719 |
9719 |
9719 |
+17 |
16 |
335 |
+15 |
|
| Total Volume and Open Interest |
38,015 |
147,188 |
+2,769 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec20 |
201023 |
5768.00 |
5861.00 |
5755.50 |
5826.00 |
+63.00 |
102,536 |
760,443 |
+1,486 |
|
|
Mar21 |
201023 |
5813.00 |
5813.00 |
5788.00 |
5788.00 |
+63.00 |
4 |
1,731 |
+2 |
|
|
Jun21 |
201023 |
5741.50 |
5741.50 |
5741.50 |
5741.50 |
+63.00 |
1 |
71 |
+0 |
|
| Total Volume and Open Interest |
102,541 |
762,245 |
+1,488 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec20 |
201023 |
6165.0 |
6182.0 |
6134.0 |
6161.0 |
-8.0 |
37,811 |
297,305 |
-1,621 |
|
|
Mar21 |
201023 |
6099.0 |
6099.0 |
6099.0 |
6099.0 |
-8.0 |
1 |
1,753 |
+0 |
|
|
Jun21 |
201023 |
6077.0 |
6077.0 |
6077.0 |
6077.0 |
-8.0 |
0 |
288 |
+0 |
|
| Total Volume and Open Interest |
38,791 |
300,301 |
-906 |
|
| FTSE MIB(ISE) |
|
Dec20 |
201023 |
19050.00 |
19315.00 |
18980.00 |
19219.00 |
+215.00 |
23,801 |
69,898 |
+3,805 |
|
|
Mar21 |
201023 |
19090.00 |
19200.00 |
18935.00 |
19124.00 |
+215.00 |
31 |
297 |
+25 |
|
|
Jun21 |
201023 |
18744.00 |
18744.00 |
18744.00 |
18744.00 |
+220.00 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
23,832 |
70,200 |
+3,830 |
|
| KOSPI 200(KFE) |
|
Dec20 |
201023 |
315.35 |
315.85 |
312.25 |
315.30 |
+1.60 |
224,652 |
281,448 |
-491 |
|
|
Mar21 |
201023 |
310.80 |
311.25 |
307.85 |
310.45 |
+1.10 |
250 |
13,283 |
+741 |
|
|
Jun21 |
201023 |
310.95 |
310.95 |
310.50 |
310.50 |
-4.30 |
37 |
14,807 |
+0 |
|
| Total Volume and Open Interest |
224,944 |
335,302 |
+250 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Nov20 |
201023 |
358.70 |
362.00 |
357.80 |
359.10 |
-2.45 |
1 |
5,566 |
+1 |
|
|
Dec20 |
201023 |
361.45 |
361.45 |
360.80 |
361.45 |
-2.45 |
|
|
|
|
|
Jan21 |
201023 |
360.85 |
360.85 |
360.85 |
360.85 |
-3.65 |
|
|
|
|
| Total Volume and Open Interest |
1 |
5,566 |
+1 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
