|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon October 26, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov20 |
201026 |
1083.75 |
1089.75 |
1078.00 |
1087.75 |
+4.00 |
149,124 |
183,793 |
-15,521 |
Hover/Click |
Jan21 |
201026 |
1081.00 |
1087.75 |
1075.25 |
1083.50 |
+2.50 |
104,986 |
355,142 |
+6,667 |
Hover/Click |
Mar21 |
201026 |
1067.25 |
1073.25 |
1062.25 |
1069.00 |
+1.50 |
51,639 |
208,793 |
+4,776 |
Hover/Click |
May21 |
201026 |
1064.00 |
1066.25 |
1056.00 |
1061.50 |
unch |
21,547 |
110,872 |
+4,200 |
Hover/Click |
Jul21 |
201026 |
1061.75 |
1064.00 |
1054.00 |
1058.50 |
-1.25 |
12,302 |
77,463 |
-303 |
Hover/Click |
Aug21 |
201026 |
1046.00 |
1052.25 |
1043.25 |
1046.75 |
-2.25 |
514 |
5,903 |
-18 |
Hover/Click |
Sep21 |
201026 |
1013.25 |
1016.25 |
1007.50 |
1011.50 |
-1.50 |
552 |
3,930 |
+171 |
Hover/Click |
Nov21 |
201026 |
981.75 |
985.75 |
977.25 |
982.75 |
unch |
7,361 |
64,587 |
+516 |
Hover/Click |
Jan22 |
201026 |
978.75 |
982.50 |
974.25 |
979.25 |
-0.50 |
352 |
8,720 |
+44 |
Hover/Click |
Mar22 |
201026 |
962.50 |
962.50 |
954.50 |
959.75 |
unch |
678 |
23,545 |
+306 |
Hover/Click |
May22 |
201026 |
954.00 |
958.25 |
951.75 |
955.25 |
-0.50 |
182 |
3,921 |
-28 |
Hover/Click |
Jul22 |
201026 |
956.75 |
961.00 |
955.25 |
958.75 |
-0.75 |
121 |
1,425 |
+57 |
Hover/Click |
Aug22 |
201026 |
953.50 |
953.50 |
953.50 |
953.50 |
-1.25 |
0 |
33 |
+0 |
Hover/Click |
Sep22 |
201026 |
934.75 |
934.75 |
934.75 |
934.75 |
-1.25 |
0 |
36 |
+0 |
Hover/Click |
Total Volume and Open Interest |
349,526 |
1,050,780 |
+930 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec20 |
201026 |
385.70 |
389.90 |
381.40 |
389.60 |
+3.20 |
70,128 |
153,494 |
+3,385 |
Hover/Click |
Jan21 |
201026 |
379.20 |
383.50 |
375.60 |
383.10 |
+3.50 |
28,629 |
86,587 |
+2,298 |
Hover/Click |
Mar21 |
201026 |
366.50 |
369.50 |
363.00 |
369.10 |
+2.10 |
25,679 |
80,830 |
+417 |
Hover/Click |
May21 |
201026 |
357.70 |
358.50 |
353.40 |
357.70 |
unch |
10,876 |
52,479 |
+843 |
Hover/Click |
Jul21 |
201026 |
353.30 |
354.50 |
349.10 |
352.70 |
-0.90 |
5,053 |
33,363 |
+1,225 |
Hover/Click |
Aug21 |
201026 |
346.90 |
348.10 |
343.60 |
346.40 |
-1.50 |
483 |
6,181 |
-30 |
Hover/Click |
Sep21 |
201026 |
339.00 |
339.40 |
335.20 |
338.30 |
-0.90 |
934 |
6,631 |
-241 |
Hover/Click |
Oct21 |
201026 |
326.90 |
328.80 |
325.50 |
328.40 |
-0.50 |
243 |
6,225 |
+44 |
Hover/Click |
Dec21 |
201026 |
328.20 |
328.80 |
324.80 |
327.70 |
-0.50 |
1,959 |
14,806 |
-100 |
Hover/Click |
Jan22 |
201026 |
326.50 |
326.50 |
322.90 |
325.90 |
-0.60 |
51 |
962 |
+16 |
Hover/Click |
Total Volume and Open Interest |
144,305 |
447,745 |
+7,939 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec20 |
201026 |
34.16 |
34.82 |
34.01 |
34.46 |
+0.35 |
76,316 |
144,776 |
-2,353 |
Hover/Click |
Jan21 |
201026 |
34.00 |
34.64 |
33.87 |
34.24 |
+0.29 |
27,323 |
88,496 |
+1,783 |
Hover/Click |
Mar21 |
201026 |
33.80 |
34.42 |
33.69 |
33.96 |
+0.19 |
27,093 |
79,872 |
+1,070 |
Hover/Click |
May21 |
201026 |
33.63 |
34.28 |
33.55 |
33.76 |
+0.13 |
14,613 |
60,045 |
+1,376 |
Hover/Click |
Jul21 |
201026 |
33.66 |
34.23 |
33.47 |
33.67 |
+0.11 |
6,399 |
44,236 |
+134 |
Hover/Click |
Aug21 |
201026 |
33.32 |
33.97 |
33.32 |
33.46 |
+0.09 |
1,051 |
8,738 |
+86 |
Hover/Click |
Sep21 |
201026 |
33.48 |
33.66 |
33.01 |
33.14 |
+0.10 |
1,272 |
5,445 |
+346 |
Hover/Click |
Oct21 |
201026 |
32.70 |
33.20 |
32.62 |
32.75 |
+0.07 |
985 |
7,248 |
+427 |
Hover/Click |
Dec21 |
201026 |
32.57 |
33.14 |
32.54 |
32.70 |
+0.05 |
1,673 |
18,891 |
+191 |
Hover/Click |
Jan22 |
201026 |
32.59 |
32.87 |
32.54 |
32.59 |
+0.03 |
345 |
1,278 |
+97 |
Hover/Click |
Total Volume and Open Interest |
157,290 |
465,622 |
+3,195 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov20 |
201026 |
549.7 |
551.9 |
541.9 |
543.2 |
-6.8 |
7,486 |
16,329 |
-3,726 |
Hover/Click |
Jan21 |
201026 |
550.9 |
552.9 |
546.9 |
547.9 |
-3.1 |
16,382 |
90,475 |
+2,299 |
Hover/Click |
Mar21 |
201026 |
550.7 |
554.5 |
549.8 |
551.1 |
-1.8 |
5,402 |
39,589 |
+469 |
Hover/Click |
May21 |
201026 |
546.9 |
548.8 |
546.0 |
547.7 |
-1.1 |
2,173 |
17,045 |
-547 |
Hover/Click |
Jul21 |
201026 |
541.7 |
543.9 |
541.1 |
542.5 |
-0.9 |
673 |
8,206 |
+143 |
Hover/Click |
Total Volume and Open Interest |
32,976 |
192,576 |
-787 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec20 |
201026 |
419.25 |
419.75 |
412.75 |
417.75 |
-1.50 |
196,234 |
746,914 |
+1,635 |
Hover/Click |
Mar21 |
201026 |
419.50 |
420.00 |
414.25 |
418.50 |
-1.75 |
92,899 |
378,527 |
+7,663 |
Hover/Click |
May21 |
201026 |
419.75 |
420.75 |
415.50 |
419.25 |
-2.00 |
24,619 |
149,637 |
+2,247 |
Hover/Click |
Jul21 |
201026 |
420.25 |
420.25 |
415.00 |
419.25 |
-1.00 |
26,697 |
152,362 |
+214 |
Hover/Click |
Sep21 |
201026 |
397.75 |
397.75 |
393.75 |
396.50 |
-2.00 |
3,457 |
56,923 |
+15 |
Hover/Click |
Dec21 |
201026 |
394.25 |
394.25 |
390.00 |
392.25 |
-1.75 |
14,921 |
153,339 |
+167 |
Hover/Click |
Mar22 |
201026 |
399.25 |
399.25 |
396.00 |
397.75 |
-2.25 |
650 |
9,111 |
+27 |
Hover/Click |
May22 |
201026 |
400.75 |
400.75 |
398.50 |
399.75 |
-1.50 |
31 |
1,471 |
+9 |
Hover/Click |
Jul22 |
201026 |
401.50 |
402.25 |
399.00 |
400.75 |
-1.00 |
376 |
7,736 |
+141 |
Hover/Click |
Sep22 |
201026 |
391.00 |
393.50 |
387.50 |
390.75 |
-1.75 |
48 |
939 |
+17 |
Hover/Click |
Total Volume and Open Interest |
360,125 |
1,664,566 |
+12,255 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec20 |
201026 |
632.75 |
633.00 |
616.00 |
620.00 |
-12.75 |
63,702 |
222,624 |
+866 |
Hover/Click |
Mar21 |
201026 |
632.25 |
632.75 |
616.25 |
620.25 |
-12.25 |
18,736 |
78,607 |
-329 |
Hover/Click |
May21 |
201026 |
630.50 |
630.50 |
615.50 |
619.00 |
-11.50 |
7,316 |
36,141 |
+34 |
Hover/Click |
Jul21 |
201026 |
618.00 |
618.00 |
603.25 |
608.25 |
-9.75 |
8,203 |
68,387 |
+889 |
Hover/Click |
Sep21 |
201026 |
619.50 |
619.50 |
605.75 |
611.25 |
-9.00 |
2,351 |
12,428 |
+449 |
Hover/Click |
Dec21 |
201026 |
623.50 |
624.25 |
612.00 |
618.00 |
-8.25 |
1,665 |
26,138 |
+425 |
Hover/Click |
Total Volume and Open Interest |
102,244 |
451,268 |
+2,401 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec20 |
201026 |
569.50 |
569.50 |
548.25 |
552.00 |
-17.75 |
22,756 |
110,945 |
+53 |
Hover/Click |
Mar21 |
201026 |
575.75 |
576.00 |
555.25 |
559.50 |
-17.00 |
12,690 |
64,056 |
+1,107 |
Hover/Click |
May21 |
201026 |
581.50 |
581.50 |
561.25 |
565.25 |
-17.00 |
2,904 |
24,839 |
+292 |
Hover/Click |
Jul21 |
201026 |
585.00 |
585.00 |
565.00 |
569.00 |
-16.00 |
3,795 |
29,228 |
+207 |
Hover/Click |
Sep21 |
201026 |
583.75 |
585.25 |
570.00 |
574.25 |
-15.50 |
1,282 |
6,636 |
+388 |
Hover/Click |
Dec21 |
201026 |
591.00 |
591.00 |
578.50 |
582.75 |
-14.75 |
807 |
5,844 |
+210 |
Hover/Click |
Mar22 |
201026 |
584.25 |
587.75 |
583.75 |
587.75 |
-14.00 |
31 |
484 |
+9 |
Hover/Click |
Total Volume and Open Interest |
44,270 |
242,455 |
+2,269 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec20 |
201026 |
576.25 |
577.25 |
563.75 |
565.00 |
-12.50 |
8,600 |
35,091 |
-236 |
Hover/Click |
Mar21 |
201026 |
586.00 |
586.00 |
572.75 |
574.75 |
-12.25 |
4,863 |
23,592 |
+272 |
Hover/Click |
May21 |
201026 |
590.50 |
590.50 |
578.50 |
580.75 |
-10.75 |
869 |
5,818 |
+22 |
Hover/Click |
Jul21 |
201026 |
590.25 |
590.25 |
583.50 |
586.25 |
-9.50 |
680 |
4,573 |
+235 |
Hover/Click |
Sep21 |
201026 |
595.00 |
595.25 |
583.50 |
586.75 |
-7.25 |
365 |
3,403 |
+94 |
Hover/Click |
Dec21 |
201026 |
588.00 |
594.00 |
588.00 |
592.00 |
-6.75 |
142 |
2,075 |
+19 |
Hover/Click |
Total Volume and Open Interest |
15,525 |
74,719 |
+406 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec20 |
201026 |
304.50 |
307.75 |
300.75 |
306.50 |
+3.00 |
353 |
4,621 |
-40 |
Hover/Click |
Mar21 |
201026 |
302.25 |
306.00 |
300.00 |
305.00 |
+2.75 |
129 |
769 |
+26 |
Hover/Click |
May21 |
201026 |
302.00 |
303.25 |
301.25 |
303.25 |
+1.00 |
20 |
133 |
+12 |
Hover/Click |
Jul21 |
201026 |
302.00 |
304.00 |
302.00 |
304.00 |
+2.00 |
2 |
47 |
-1 |
Hover/Click |
Total Volume and Open Interest |
504 |
5,574 |
-3 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov20 |
201026 |
12.35 |
12.45 |
12.27 |
12.29 |
-0.06 |
1,179 |
2,995 |
-715 |
Hover/Click |
Jan21 |
201026 |
12.52 |
12.63 |
12.42 |
12.44 |
-0.07 |
1,190 |
7,040 |
+965 |
Hover/Click |
Mar21 |
201026 |
12.70 |
12.81 |
12.63 |
12.63 |
-0.03 |
1 |
78 |
+0 |
Hover/Click |
May21 |
201026 |
12.73 |
12.73 |
12.73 |
12.73 |
-0.03 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,370 |
10,146 |
+250 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct20 |
201026 |
103.180 |
104.285 |
103.150 |
103.980 |
+0.630 |
894 |
2,172 |
-600 |
Hover/Click |
Dec20 |
201026 |
103.580 |
104.200 |
102.535 |
103.400 |
-0.180 |
19,840 |
107,215 |
+70 |
Hover/Click |
Feb21 |
201026 |
106.500 |
107.200 |
105.535 |
106.400 |
-0.235 |
10,651 |
64,666 |
+520 |
Hover/Click |
Apr21 |
201026 |
109.100 |
109.950 |
108.635 |
109.500 |
+0.215 |
6,916 |
50,193 |
+129 |
Hover/Click |
Jun21 |
201026 |
103.535 |
104.800 |
103.100 |
104.550 |
+0.850 |
4,994 |
35,751 |
+693 |
Hover/Click |
Aug21 |
201026 |
103.000 |
104.500 |
102.830 |
104.300 |
+1.100 |
1,614 |
6,822 |
+420 |
Hover/Click |
Total Volume and Open Interest |
45,519 |
270,208 |
+1,364 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Oct20 |
201026 |
133.100 |
134.130 |
133.000 |
133.700 |
+0.165 |
656 |
1,384 |
-63 |
Hover/Click |
Nov20 |
201026 |
129.630 |
131.150 |
129.035 |
130.575 |
+0.925 |
1,221 |
7,343 |
+1 |
Hover/Click |
Jan21 |
201026 |
125.550 |
127.135 |
125.250 |
126.785 |
+1.235 |
3,558 |
24,068 |
+516 |
Hover/Click |
Mar21 |
201026 |
125.450 |
126.800 |
125.250 |
126.450 |
+0.915 |
1,818 |
9,044 |
+184 |
Hover/Click |
Apr21 |
201026 |
127.800 |
128.950 |
127.535 |
128.550 |
+0.665 |
739 |
1,745 |
+55 |
Hover/Click |
May21 |
201026 |
129.000 |
130.130 |
128.735 |
129.750 |
+0.750 |
500 |
1,341 |
+88 |
Hover/Click |
Aug21 |
201026 |
136.500 |
137.880 |
136.350 |
137.630 |
+0.845 |
155 |
712 |
+64 |
Hover/Click |
Total Volume and Open Interest |
8,647 |
45,642 |
+845 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec20 |
201026 |
66.680 |
67.950 |
65.300 |
67.750 |
+0.720 |
21,216 |
87,617 |
-3,016 |
Hover/Click |
Feb21 |
201026 |
66.930 |
67.780 |
65.650 |
67.650 |
+0.720 |
9,230 |
46,261 |
+93 |
Hover/Click |
Apr21 |
201026 |
69.500 |
70.200 |
68.680 |
70.080 |
+0.350 |
5,831 |
45,372 |
-691 |
Hover/Click |
May21 |
201026 |
74.050 |
74.530 |
73.600 |
74.450 |
+0.270 |
27 |
1,544 |
+0 |
|
Jun21 |
201026 |
78.750 |
79.480 |
78.130 |
79.280 |
+0.380 |
2,158 |
21,811 |
-70 |
Hover/Click |
Jul21 |
201026 |
78.980 |
79.550 |
78.430 |
79.430 |
+0.350 |
694 |
8,603 |
-50 |
Hover/Click |
Aug21 |
201026 |
77.700 |
78.500 |
77.500 |
78.400 |
+0.370 |
548 |
5,022 |
-19 |
Hover/Click |
Oct21 |
201026 |
67.030 |
67.580 |
66.650 |
67.450 |
+0.370 |
103 |
1,663 |
+18 |
Hover/Click |
Total Volume and Open Interest |
39,826 |
218,443 |
-3,737 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Oct20 |
201026 |
21.61 |
21.64 |
21.61 |
21.63 |
unch |
72 |
4,740 |
-22 |
Hover/Click |
Nov20 |
201026 |
22.52 |
23.00 |
22.26 |
22.76 |
+0.57 |
1,175 |
5,279 |
+20 |
Hover/Click |
Dec20 |
201026 |
20.30 |
21.16 |
20.30 |
20.99 |
+0.83 |
871 |
4,365 |
+233 |
Hover/Click |
Jan21 |
201026 |
18.08 |
18.70 |
18.00 |
18.59 |
+0.49 |
192 |
1,984 |
+19 |
Hover/Click |
Feb21 |
201026 |
16.95 |
17.20 |
16.90 |
17.10 |
+0.14 |
35 |
1,270 |
+11 |
Hover/Click |
Mar21 |
201026 |
16.64 |
16.70 |
16.45 |
16.65 |
-0.03 |
23 |
1,383 |
+7 |
Hover/Click |
Apr21 |
201026 |
16.61 |
16.61 |
16.41 |
16.54 |
-0.02 |
19 |
869 |
+0 |
Hover/Click |
May21 |
201026 |
16.55 |
16.61 |
16.54 |
16.55 |
unch |
20 |
964 |
+5 |
Hover/Click |
Jun21 |
201026 |
16.64 |
16.65 |
16.55 |
16.65 |
unch |
17 |
961 |
+2 |
Hover/Click |
Jul21 |
201026 |
16.58 |
16.79 |
16.58 |
16.79 |
-0.03 |
13 |
320 |
+4 |
Hover/Click |
Aug21 |
201026 |
16.80 |
16.80 |
16.73 |
16.74 |
+0.02 |
6 |
286 |
+1 |
Hover/Click |
Sep21 |
201026 |
16.66 |
16.80 |
16.66 |
16.80 |
-0.01 |
6 |
238 |
+1 |
Hover/Click |
Oct21 |
201026 |
16.68 |
16.68 |
16.68 |
16.68 |
unch |
8 |
227 |
-3 |
Hover/Click |
Total Volume and Open Interest |
2,476 |
23,153 |
+282 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec20 |
201026 |
2485 |
2520 |
2463 |
2497 |
+18 |
9,780 |
65,249 |
-1,595 |
Hover/Click |
Mar21 |
201026 |
2483 |
2510 |
2461 |
2492 |
+13 |
7,794 |
71,779 |
-68 |
Hover/Click |
May21 |
201026 |
2472 |
2495 |
2449 |
2479 |
+9 |
5,216 |
30,278 |
+257 |
Hover/Click |
Jul21 |
201026 |
2470 |
2489 |
2445 |
2475 |
+6 |
2,609 |
20,117 |
+1,239 |
Hover/Click |
Sep21 |
201026 |
2469 |
2484 |
2455 |
2467 |
+3 |
233 |
9,475 |
-80 |
Hover/Click |
Dec21 |
201026 |
2464 |
2478 |
2454 |
2459 |
unch |
160 |
9,635 |
+58 |
Hover/Click |
Mar22 |
201026 |
2461 |
2461 |
2461 |
2461 |
unch |
6 |
629 |
+3 |
Hover/Click |
Total Volume and Open Interest |
25,798 |
208,023 |
-186 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec20 |
201026 |
104.80 |
107.15 |
104.30 |
106.65 |
+1.05 |
22,411 |
89,455 |
-1,362 |
Hover/Click |
Mar21 |
201026 |
107.20 |
109.85 |
107.10 |
109.35 |
+0.95 |
11,374 |
73,990 |
+137 |
Hover/Click |
May21 |
201026 |
109.45 |
111.50 |
108.80 |
111.05 |
+1.00 |
4,348 |
32,749 |
-194 |
Hover/Click |
Jul21 |
201026 |
110.85 |
113.00 |
110.30 |
112.60 |
+1.05 |
4,329 |
30,923 |
+317 |
Hover/Click |
Sep21 |
201026 |
112.75 |
114.20 |
111.65 |
113.85 |
+1.00 |
1,684 |
14,621 |
+357 |
Hover/Click |
Dec21 |
201026 |
114.00 |
115.80 |
113.50 |
115.50 |
+1.00 |
1,456 |
16,147 |
+405 |
Hover/Click |
Total Volume and Open Interest |
46,145 |
274,302 |
-280 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov20 |
201026 |
114.10 |
117.50 |
113.40 |
117.10 |
+2.10 |
544 |
1,409 |
-313 |
Hover/Click |
Jan21 |
201026 |
114.35 |
114.80 |
112.70 |
114.45 |
+0.95 |
1,330 |
8,293 |
+483 |
Hover/Click |
Mar21 |
201026 |
115.25 |
115.70 |
114.90 |
115.65 |
+0.80 |
51 |
1,092 |
+31 |
Hover/Click |
May21 |
201026 |
117.80 |
118.10 |
117.50 |
117.95 |
+0.75 |
5 |
274 |
+5 |
Hover/Click |
Jul21 |
201026 |
120.75 |
120.75 |
120.75 |
120.75 |
+0.65 |
0 |
110 |
+0 |
Hover/Click |
Sep21 |
201026 |
123.55 |
123.55 |
123.55 |
123.55 |
+0.65 |
0 |
26 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,930 |
11,210 |
+206 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar21 |
201026 |
14.66 |
14.85 |
14.37 |
14.77 |
+0.05 |
58,019 |
457,033 |
+6,587 |
Hover/Click |
May21 |
201026 |
13.89 |
14.02 |
13.67 |
13.98 |
-0.01 |
23,780 |
163,374 |
+1,905 |
Hover/Click |
Jul21 |
201026 |
13.34 |
13.44 |
13.17 |
13.41 |
-0.04 |
22,848 |
132,494 |
+6,209 |
Hover/Click |
Oct21 |
201026 |
13.18 |
13.26 |
13.01 |
13.23 |
-0.04 |
13,344 |
101,049 |
-1,246 |
Hover/Click |
Mar22 |
201026 |
13.44 |
13.50 |
13.29 |
13.48 |
-0.05 |
5,297 |
58,197 |
+620 |
Hover/Click |
May22 |
201026 |
13.06 |
13.12 |
12.94 |
13.09 |
-0.07 |
4,116 |
39,427 |
+139 |
Hover/Click |
Jul22 |
201026 |
12.85 |
12.91 |
12.73 |
12.86 |
-0.10 |
5,177 |
33,529 |
+251 |
Hover/Click |
Oct22 |
201026 |
12.83 |
12.89 |
12.71 |
12.82 |
-0.13 |
3,143 |
25,914 |
+1,753 |
Hover/Click |
Total Volume and Open Interest |
137,002 |
1,028,695 |
+16,773 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec20 |
201026 |
1695 |
1719 |
1689 |
1705 |
+10 |
3,503 |
43,603 |
+316 |
Hover/Click |
Mar21 |
201026 |
1704 |
1723 |
1697 |
1713 |
+11 |
5,577 |
66,097 |
-48 |
Hover/Click |
May21 |
201026 |
1684 |
1697 |
1675 |
1687 |
+5 |
3,144 |
35,870 |
-162 |
Hover/Click |
Jul21 |
201026 |
1679 |
1683 |
1665 |
1674 |
+1 |
1,292 |
17,724 |
+144 |
Hover/Click |
Sep21 |
201026 |
1674 |
1681 |
1664 |
1671 |
unch |
840 |
17,740 |
+127 |
Hover/Click |
Dec21 |
201026 |
1669 |
1683 |
1666 |
1671 |
-1 |
559 |
25,898 |
-324 |
Hover/Click |
Mar22 |
201026 |
1681 |
1684 |
1678 |
1678 |
-1 |
3 |
3,772 |
+0 |
Hover/Click |
Total Volume and Open Interest |
14,918 |
212,727 |
+53 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec20 |
201026 |
393.00 |
398.50 |
390.20 |
396.60 |
+1.00 |
4,116 |
33,989 |
-622 |
Hover/Click |
Mar21 |
201026 |
395.90 |
401.50 |
392.80 |
399.50 |
+1.10 |
4,372 |
28,654 |
+885 |
Hover/Click |
May21 |
201026 |
391.70 |
396.30 |
389.40 |
394.80 |
+0.50 |
2,193 |
17,453 |
+253 |
Hover/Click |
Aug21 |
201026 |
382.70 |
386.70 |
380.60 |
386.10 |
+0.60 |
1,635 |
9,929 |
+498 |
Hover/Click |
Oct21 |
201026 |
377.80 |
379.20 |
374.90 |
378.80 |
+0.40 |
270 |
4,420 |
+13 |
Hover/Click |
Total Volume and Open Interest |
12,899 |
97,212 |
+1,041 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec20 |
201026 |
71.35 |
72.38 |
71.22 |
72.11 |
+0.82 |
16,513 |
129,086 |
+789 |
Hover/Click |
Mar21 |
201026 |
71.78 |
72.95 |
71.78 |
72.72 |
+0.85 |
7,470 |
69,497 |
+1,885 |
Hover/Click |
May21 |
201026 |
72.54 |
73.46 |
72.42 |
73.22 |
+0.77 |
1,882 |
15,226 |
+564 |
Hover/Click |
Jul21 |
201026 |
72.77 |
73.83 |
72.77 |
73.58 |
+0.72 |
878 |
10,992 |
+279 |
Hover/Click |
Oct21 |
201026 |
71.81 |
71.81 |
71.81 |
71.81 |
+0.62 |
0 |
6 |
+0 |
Hover/Click |
Dec21 |
201026 |
70.00 |
71.07 |
70.00 |
70.76 |
+0.57 |
661 |
19,348 |
+248 |
Hover/Click |
Total Volume and Open Interest |
27,609 |
246,610 |
+3,821 |
|
Lumber(CME) |
Weekly |
Monthly |
Nov20 |
201026 |
510.0 |
514.1 |
498.6 |
503.0 |
-12.3 |
201 |
1,343 |
-95 |
|
Jan21 |
201026 |
458.3 |
478.5 |
454.6 |
466.6 |
+2.1 |
122 |
1,264 |
+37 |
|
Mar21 |
201026 |
444.6 |
466.7 |
444.6 |
456.4 |
+0.3 |
7 |
386 |
+2 |
|
May21 |
201026 |
460.0 |
461.4 |
452.5 |
454.8 |
+8.4 |
0 |
188 |
+0 |
|
Jul21 |
201026 |
450.9 |
450.9 |
450.9 |
450.9 |
+8.4 |
0 |
12 |
+0 |
|
Sep21 |
201026 |
452.4 |
452.4 |
452.4 |
452.4 |
+8.4 |
|
|
|
|
Nov21 |
201026 |
452.4 |
452.4 |
452.4 |
452.4 |
+8.4 |
|
|
|
|
Total Volume and Open Interest |
330 |
3,193 |
-56 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Dec20 |
201026 |
39.69 |
39.74 |
38.28 |
38.56 |
-1.29 |
307,494 |
410,635 |
-10,118 |
Hover/Click |
Jan21 |
201026 |
39.98 |
40.04 |
38.61 |
38.89 |
-1.26 |
86,926 |
224,089 |
-2,434 |
Hover/Click |
Feb21 |
201026 |
40.27 |
40.33 |
38.96 |
39.22 |
-1.23 |
24,886 |
128,505 |
-842 |
Hover/Click |
Mar21 |
201026 |
40.52 |
40.52 |
39.29 |
39.54 |
-1.19 |
18,978 |
150,361 |
-1,353 |
Hover/Click |
Apr21 |
201026 |
40.72 |
40.72 |
39.60 |
39.82 |
-1.15 |
9,011 |
61,505 |
+1,981 |
Hover/Click |
May21 |
201026 |
40.90 |
40.93 |
39.88 |
40.07 |
-1.11 |
5,350 |
50,149 |
-187 |
Hover/Click |
Jun21 |
201026 |
41.12 |
41.18 |
40.03 |
40.28 |
-1.08 |
20,854 |
207,259 |
-1,444 |
Hover/Click |
Jul21 |
201026 |
41.26 |
41.26 |
40.22 |
40.45 |
-1.06 |
2,192 |
44,111 |
-511 |
Hover/Click |
Aug21 |
201026 |
40.96 |
41.16 |
40.41 |
40.59 |
-1.04 |
2,434 |
37,543 |
-595 |
Hover/Click |
Sep21 |
201026 |
41.29 |
41.29 |
40.55 |
40.71 |
-1.01 |
2,891 |
63,214 |
+644 |
Hover/Click |
Oct21 |
201026 |
41.50 |
41.50 |
40.59 |
40.80 |
-0.99 |
1,820 |
27,957 |
-957 |
Hover/Click |
Nov21 |
201026 |
40.97 |
41.19 |
40.74 |
40.89 |
-0.97 |
749 |
30,792 |
-41 |
Hover/Click |
Dec21 |
201026 |
41.75 |
41.75 |
40.76 |
40.98 |
-0.97 |
15,928 |
228,517 |
+527 |
Hover/Click |
Jan22 |
201026 |
41.18 |
41.18 |
40.56 |
41.03 |
-0.97 |
680 |
30,202 |
+450 |
Hover/Click |
Feb22 |
201026 |
41.09 |
41.09 |
41.09 |
41.09 |
-0.96 |
409 |
14,154 |
-9 |
Hover/Click |
Mar22 |
201026 |
41.16 |
41.16 |
41.16 |
41.16 |
-0.94 |
765 |
20,409 |
-521 |
Hover/Click |
Total Volume and Open Interest |
510,755 |
2,011,507 |
-14,873 |
|
e-miNY Crude Oil(NYM) |
Dec20 |
201026 |
39.750 |
39.800 |
38.275 |
38.550 |
-1.300 |
11,172 |
1,508 |
-75 |
|
Jan21 |
201026 |
39.825 |
39.825 |
38.625 |
38.900 |
-1.250 |
351 |
236 |
+7 |
|
Feb21 |
201026 |
40.125 |
40.125 |
38.975 |
39.225 |
-1.225 |
8 |
88 |
-2 |
|
Mar21 |
201026 |
40.400 |
40.400 |
39.325 |
39.550 |
-1.175 |
26 |
435 |
-4 |
|
Apr21 |
201026 |
40.425 |
40.425 |
39.825 |
39.825 |
-1.150 |
2 |
47 |
-2 |
|
May21 |
201026 |
40.025 |
40.075 |
40.025 |
40.075 |
-1.100 |
1 |
32 |
-1 |
|
Jun21 |
201026 |
40.875 |
40.875 |
40.050 |
40.275 |
-1.075 |
6 |
145 |
+0 |
|
Jul21 |
201026 |
40.450 |
40.450 |
40.450 |
40.450 |
-1.050 |
1 |
16 |
+1 |
|
Aug21 |
201026 |
40.600 |
40.600 |
40.600 |
40.600 |
-1.025 |
0 |
6 |
+0 |
|
Sep21 |
201026 |
41.175 |
41.175 |
40.700 |
40.700 |
-1.025 |
3 |
7 |
-1 |
|
Total Volume and Open Interest |
11,574 |
2,649 |
-77 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Nov20 |
201026 |
114.88 |
114.88 |
111.18 |
112.18 |
-2.95 |
22,533 |
36,935 |
-5,433 |
Hover/Click |
Dec20 |
201026 |
115.36 |
115.57 |
111.82 |
112.79 |
-3.05 |
58,744 |
109,263 |
-2,671 |
Hover/Click |
Jan21 |
201026 |
116.46 |
116.46 |
113.24 |
114.05 |
-3.14 |
20,741 |
49,728 |
-272 |
Hover/Click |
Feb21 |
201026 |
117.54 |
117.54 |
114.62 |
115.35 |
-3.16 |
8,763 |
32,059 |
-625 |
Hover/Click |
Mar21 |
201026 |
118.68 |
118.68 |
115.84 |
116.53 |
-3.13 |
8,456 |
33,135 |
+233 |
Hover/Click |
Apr21 |
201026 |
119.47 |
119.47 |
117.00 |
117.38 |
-3.12 |
4,033 |
21,332 |
-223 |
Hover/Click |
May21 |
201026 |
120.25 |
120.25 |
117.99 |
118.54 |
-3.10 |
2,928 |
12,083 |
+183 |
Hover/Click |
Jun21 |
201026 |
121.06 |
121.06 |
119.10 |
119.68 |
-3.07 |
6,420 |
27,873 |
-120 |
Hover/Click |
Jul21 |
201026 |
121.00 |
121.54 |
120.42 |
121.00 |
-3.01 |
731 |
7,603 |
+20 |
Hover/Click |
Aug21 |
201026 |
122.58 |
122.65 |
122.11 |
122.21 |
-2.97 |
491 |
6,033 |
+40 |
Hover/Click |
Sep21 |
201026 |
123.88 |
124.23 |
123.20 |
123.45 |
-2.93 |
624 |
7,032 |
-27 |
Hover/Click |
Oct21 |
201026 |
125.11 |
125.38 |
124.15 |
124.68 |
-2.86 |
503 |
5,067 |
+92 |
Hover/Click |
Nov21 |
201026 |
126.21 |
126.21 |
125.31 |
125.84 |
-2.79 |
303 |
3,838 |
+33 |
Hover/Click |
Dec21 |
201026 |
126.99 |
127.09 |
126.00 |
126.78 |
-2.74 |
3,022 |
34,519 |
+60 |
Hover/Click |
Total Volume and Open Interest |
138,517 |
414,492 |
-8,587 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Nov20 |
201026 |
113.35 |
113.35 |
110.67 |
111.16 |
-2.73 |
17,201 |
37,014 |
-2,516 |
Hover/Click |
Dec20 |
201026 |
112.12 |
112.62 |
109.25 |
109.69 |
-3.01 |
43,228 |
126,301 |
+85 |
Hover/Click |
Jan21 |
201026 |
112.08 |
112.39 |
109.11 |
109.55 |
-3.02 |
16,976 |
42,354 |
+368 |
Hover/Click |
Feb21 |
201026 |
113.05 |
113.05 |
110.04 |
110.49 |
-3.01 |
7,113 |
20,032 |
-497 |
Hover/Click |
Mar21 |
201026 |
114.62 |
114.62 |
111.79 |
112.26 |
-3.00 |
5,265 |
32,876 |
+46 |
Hover/Click |
Apr21 |
201026 |
124.51 |
125.12 |
122.99 |
123.44 |
-2.84 |
3,382 |
22,383 |
+183 |
Hover/Click |
May21 |
201026 |
126.31 |
126.31 |
124.59 |
124.98 |
-2.76 |
2,441 |
12,360 |
+55 |
Hover/Click |
Jun21 |
201026 |
127.69 |
127.69 |
124.97 |
125.42 |
-2.73 |
2,784 |
29,120 |
+127 |
Hover/Click |
Jul21 |
201026 |
126.49 |
126.49 |
124.92 |
125.26 |
-2.69 |
893 |
6,811 |
+10 |
Hover/Click |
Aug21 |
201026 |
125.21 |
126.02 |
124.26 |
124.67 |
-2.65 |
422 |
4,290 |
+8 |
Hover/Click |
Total Volume and Open Interest |
101,608 |
366,659 |
-2,306 |
|
e-miNY RBOB Gasoline(NYM) |
Nov20 |
201026 |
111.16 |
111.16 |
111.16 |
111.16 |
-2.73 |
0 |
3 |
+0 |
|
Dec20 |
201026 |
112.70 |
112.70 |
109.69 |
109.69 |
-3.01 |
0 |
1 |
+0 |
|
Jan21 |
201026 |
109.55 |
109.55 |
109.55 |
109.55 |
-3.02 |
|
|
|
|
Feb21 |
201026 |
110.49 |
110.49 |
110.49 |
110.49 |
-3.01 |
|
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Nov20 |
201026 |
2.941 |
3.080 |
2.907 |
3.024 |
+0.053 |
93,193 |
30,235 |
-14,004 |
Hover/Click |
Dec20 |
201026 |
3.176 |
3.293 |
3.159 |
3.253 |
+0.058 |
95,702 |
175,864 |
+2,116 |
Hover/Click |
Jan21 |
201026 |
3.298 |
3.410 |
3.287 |
3.371 |
+0.049 |
36,128 |
205,291 |
+2,261 |
Hover/Click |
Feb21 |
201026 |
3.264 |
3.365 |
3.251 |
3.329 |
+0.044 |
17,077 |
83,534 |
+666 |
Hover/Click |
Mar21 |
201026 |
3.159 |
3.244 |
3.143 |
3.213 |
+0.038 |
29,221 |
137,821 |
-571 |
Hover/Click |
Apr21 |
201026 |
2.906 |
2.969 |
2.904 |
2.954 |
+0.027 |
21,321 |
78,447 |
-1,711 |
Hover/Click |
May21 |
201026 |
2.870 |
2.926 |
2.870 |
2.916 |
+0.024 |
9,489 |
49,236 |
+950 |
Hover/Click |
Jun21 |
201026 |
2.926 |
2.954 |
2.907 |
2.947 |
+0.023 |
3,703 |
33,851 |
+126 |
Hover/Click |
Jul21 |
201026 |
2.950 |
2.992 |
2.948 |
2.988 |
+0.022 |
3,726 |
26,591 |
-628 |
Hover/Click |
Aug21 |
201026 |
2.981 |
3.004 |
2.974 |
2.999 |
+0.020 |
3,705 |
27,011 |
+8 |
Hover/Click |
Sep21 |
201026 |
2.952 |
2.990 |
2.952 |
2.987 |
+0.019 |
3,402 |
39,115 |
-166 |
Hover/Click |
Oct21 |
201026 |
2.996 |
3.023 |
2.994 |
3.021 |
+0.017 |
12,880 |
91,781 |
-3,017 |
Hover/Click |
Nov21 |
201026 |
3.058 |
3.083 |
3.058 |
3.083 |
+0.016 |
3,355 |
33,865 |
-419 |
Hover/Click |
Dec21 |
201026 |
3.205 |
3.219 |
3.199 |
3.218 |
+0.017 |
2,780 |
27,458 |
-532 |
Hover/Click |
Jan22 |
201026 |
3.304 |
3.320 |
3.304 |
3.319 |
+0.017 |
3,702 |
31,727 |
+874 |
Hover/Click |
Feb22 |
201026 |
3.243 |
3.251 |
3.237 |
3.251 |
+0.014 |
1,953 |
19,837 |
+900 |
Hover/Click |
Total Volume and Open Interest |
344,556 |
1,188,852 |
-12,879 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Dec20 |
201026 |
41.53 |
41.63 |
40.22 |
40.46 |
-1.31 |
257,199 |
260,989 |
-47,207 |
Hover/Click |
Jan21 |
201026 |
41.83 |
41.92 |
40.59 |
40.81 |
-1.26 |
199,785 |
472,420 |
+29,675 |
Hover/Click |
Feb21 |
201026 |
42.07 |
42.22 |
40.95 |
41.16 |
-1.19 |
64,452 |
226,177 |
+758 |
Hover/Click |
Mar21 |
201026 |
42.39 |
42.48 |
41.30 |
41.50 |
-1.13 |
39,122 |
152,743 |
-267 |
Hover/Click |
Apr21 |
201026 |
42.72 |
42.72 |
41.60 |
41.80 |
-1.09 |
16,459 |
86,496 |
+1,847 |
Hover/Click |
May21 |
201026 |
42.95 |
42.95 |
41.91 |
42.08 |
-1.06 |
12,376 |
88,731 |
+546 |
Hover/Click |
Jun21 |
201026 |
43.21 |
43.21 |
42.15 |
42.35 |
-1.04 |
32,136 |
195,224 |
-1,091 |
Hover/Click |
Jul21 |
201026 |
43.39 |
43.39 |
42.41 |
42.55 |
-1.03 |
4,305 |
64,592 |
-12 |
Hover/Click |
Aug21 |
201026 |
43.57 |
43.57 |
42.57 |
42.74 |
-1.02 |
5,764 |
44,742 |
+1,075 |
Hover/Click |
Sep21 |
201026 |
42.83 |
42.92 |
42.83 |
42.92 |
-1.01 |
4,415 |
49,750 |
-328 |
Hover/Click |
Oct21 |
201026 |
43.07 |
43.07 |
43.07 |
43.07 |
-1.00 |
849 |
33,274 |
-236 |
Hover/Click |
Nov21 |
201026 |
43.25 |
43.25 |
42.75 |
43.21 |
-0.99 |
797 |
34,292 |
-6 |
Hover/Click |
Dec21 |
201026 |
44.14 |
44.14 |
43.15 |
43.34 |
-0.97 |
22,164 |
240,337 |
+1,763 |
Hover/Click |
Jan22 |
201026 |
43.46 |
43.46 |
43.46 |
43.46 |
-0.96 |
771 |
28,622 |
+121 |
Hover/Click |
Total Volume and Open Interest |
669,968 |
2,437,458 |
-12,341 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Nov20 |
201026 |
330.50 |
330.50 |
318.00 |
320.25 |
-14.75 |
54,312 |
127,241 |
+2,043 |
Hover/Click |
Dec20 |
201026 |
332.75 |
333.50 |
321.25 |
323.25 |
-14.50 |
72,453 |
179,498 |
+8,137 |
Hover/Click |
Jan21 |
201026 |
336.75 |
336.75 |
326.50 |
328.00 |
-14.50 |
25,713 |
98,860 |
-726 |
Hover/Click |
Feb21 |
201026 |
341.25 |
341.25 |
331.50 |
332.75 |
-14.50 |
17,657 |
56,201 |
-2,252 |
Hover/Click |
Mar21 |
201026 |
345.75 |
345.75 |
335.50 |
336.75 |
-14.50 |
12,125 |
51,159 |
+652 |
Hover/Click |
Apr21 |
201026 |
348.50 |
348.50 |
339.25 |
340.25 |
-14.25 |
6,389 |
29,156 |
-232 |
Hover/Click |
May21 |
201026 |
349.00 |
350.00 |
342.50 |
343.75 |
-14.00 |
3,097 |
27,600 |
-280 |
Hover/Click |
Jun21 |
201026 |
353.25 |
353.25 |
345.50 |
346.75 |
-13.75 |
9,066 |
50,928 |
+424 |
Hover/Click |
Jul21 |
201026 |
357.00 |
357.00 |
350.00 |
350.50 |
-13.50 |
1,560 |
20,482 |
+526 |
Hover/Click |
Aug21 |
201026 |
359.75 |
360.25 |
353.25 |
354.00 |
-13.50 |
885 |
13,222 |
-89 |
Hover/Click |
Total Volume and Open Interest |
213,470 |
932,341 |
+9,584 |
|
Ethanol(CBOT) |
Nov20 |
201026 |
1.560 |
1.570 |
1.540 |
1.567 |
+0.047 |
0 |
45 |
+0 |
|
Dec20 |
201026 |
1.510 |
1.510 |
1.500 |
1.510 |
+0.015 |
2 |
14 |
+1 |
|
Jan21 |
201026 |
1.495 |
1.495 |
1.495 |
1.495 |
+0.015 |
|
|
|
|
Feb21 |
201026 |
1.495 |
1.495 |
1.495 |
1.495 |
+0.015 |
|
|
|
|
Mar21 |
201026 |
1.495 |
1.495 |
1.495 |
1.495 |
+0.015 |
|
|
|
|
Apr21 |
201026 |
1.510 |
1.510 |
1.510 |
1.510 |
+0.015 |
|
|
|
|
May21 |
201026 |
1.510 |
1.510 |
1.510 |
1.510 |
+0.015 |
|
|
|
|
Jun21 |
201026 |
1.510 |
1.510 |
1.510 |
1.510 |
+0.015 |
|
|
|
|
Total Volume and Open Interest |
2 |
59 |
+1 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Dec20 |
201026 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
32,291 |
101,696 |
+6,228 |
Hover/Click |
Jan21 |
201026 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
17,415 |
23,090 |
+499 |
Hover/Click |
Feb21 |
201026 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
11,224 |
11,165 |
-240 |
Hover/Click |
Mar21 |
201026 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
6,418 |
17,068 |
+282 |
Hover/Click |
Apr21 |
201026 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
2,262 |
6,200 |
-116 |
Hover/Click |
May21 |
201026 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
930 |
5,974 |
-7 |
Hover/Click |
Jun21 |
201026 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
4,834 |
35,000 |
+432 |
Hover/Click |
Jul21 |
201026 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
211 |
5,672 |
-23 |
Hover/Click |
Aug21 |
201026 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
277 |
6,236 |
+6 |
Hover/Click |
Sep21 |
201026 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
517 |
6,623 |
-75 |
Hover/Click |
Oct21 |
201026 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
202 |
6,815 |
-40 |
Hover/Click |
Nov21 |
201026 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
196 |
6,183 |
-14 |
Hover/Click |
Dec21 |
201026 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
5,792 |
81,785 |
+490 |
Hover/Click |
Jan22 |
201026 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
126 |
3,822 |
+74 |
Hover/Click |
Feb22 |
201026 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
29 |
2,633 |
-23 |
Hover/Click |
Mar22 |
201026 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
110 |
7,947 |
-80 |
Hover/Click |
Total Volume and Open Interest |
111,530 |
459,075 |
+3,557 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec20 |
201026 |
92.750 |
93.110 |
92.730 |
93.045 |
+0.280 |
12,272 |
29,729 |
-468 |
Hover/Click |
Mar21 |
201026 |
92.715 |
93.050 |
92.715 |
93.010 |
+0.280 |
77 |
626 |
-42 |
Hover/Click |
Jun21 |
201026 |
92.990 |
92.990 |
92.990 |
92.990 |
+0.280 |
1 |
37 |
+1 |
Hover/Click |
Total Volume and Open Interest |
12,350 |
30,392 |
-509 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec20 |
201026 |
71.41 |
71.48 |
71.04 |
71.27 |
-0.08 |
79,198 |
130,804 |
+52 |
Hover/Click |
Mar21 |
201026 |
71.30 |
71.50 |
71.08 |
71.30 |
-0.08 |
33 |
225 |
+21 |
Hover/Click |
Jun21 |
201026 |
71.50 |
71.50 |
71.19 |
71.33 |
-0.08 |
2 |
103 |
+0 |
Hover/Click |
Total Volume and Open Interest |
79,575 |
131,936 |
+109 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec20 |
201026 |
130.60 |
130.78 |
129.96 |
130.22 |
-0.17 |
79,269 |
143,358 |
-3,050 |
Hover/Click |
Mar21 |
201026 |
130.48 |
130.85 |
130.05 |
130.31 |
-0.16 |
155 |
1,705 |
-21 |
Hover/Click |
Jun21 |
201026 |
130.37 |
130.86 |
130.18 |
130.37 |
-0.16 |
6 |
228 |
+3 |
Hover/Click |
Total Volume and Open Interest |
80,323 |
147,146 |
-2,642 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec20 |
201026 |
76.20 |
76.20 |
75.63 |
75.78 |
-0.31 |
65,128 |
121,352 |
-644 |
Hover/Click |
Mar21 |
201026 |
75.92 |
76.22 |
75.66 |
75.81 |
-0.31 |
32 |
1,377 |
+11 |
Hover/Click |
Jun21 |
201026 |
75.89 |
76.20 |
75.68 |
75.82 |
-0.31 |
17 |
456 |
+4 |
Hover/Click |
Sep21 |
201026 |
75.75 |
76.17 |
75.74 |
75.82 |
-0.32 |
0 |
134 |
+0 |
Hover/Click |
Total Volume and Open Interest |
65,238 |
123,556 |
-580 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec20 |
201026 |
95.62 |
95.63 |
95.24 |
95.42 |
-0.11 |
97,770 |
176,646 |
-4,707 |
Hover/Click |
Mar21 |
201026 |
95.71 |
95.73 |
95.39 |
95.56 |
-0.11 |
13 |
549 |
-2 |
Hover/Click |
Jun21 |
201026 |
95.68 |
95.68 |
95.54 |
95.68 |
-0.11 |
0 |
120 |
+0 |
Hover/Click |
Total Volume and Open Interest |
97,811 |
177,685 |
-4,699 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec20 |
201026 |
110.76 |
110.77 |
110.28 |
110.36 |
-0.33 |
17,067 |
52,322 |
-1,033 |
Hover/Click |
Mar21 |
201026 |
110.68 |
111.07 |
110.62 |
110.68 |
-0.33 |
4 |
144 |
-1 |
Hover/Click |
Jun21 |
201026 |
110.98 |
110.98 |
110.98 |
110.98 |
-0.33 |
0 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,071 |
52,516 |
-1,034 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec20 |
201026 |
118.70 |
118.73 |
118.15 |
118.26 |
-0.46 |
151,595 |
627,430 |
-3,371 |
Hover/Click |
Mar21 |
201026 |
118.89 |
118.99 |
118.43 |
118.53 |
-0.45 |
367 |
3,035 |
+23 |
Hover/Click |
Jun21 |
201026 |
118.83 |
118.83 |
118.70 |
118.77 |
-0.45 |
10 |
1,008 |
+10 |
Hover/Click |
Total Volume and Open Interest |
152,566 |
636,397 |
-3,450 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Nov20 |
201026 |
476.75 |
476.75 |
472.38 |
476.75 |
-1.13 |
1 |
57 |
+0 |
|
Dec20 |
201026 |
476.50 |
476.63 |
470.63 |
475.25 |
-1.13 |
56,216 |
122,912 |
+2,120 |
Hover/Click |
Total Volume and Open Interest |
56,219 |
123,661 |
+2,120 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Nov20 |
201026 |
177.75 |
178.15 |
175.60 |
177.70 |
unch |
4,437 |
39,025 |
-810 |
|
Dec20 |
201026 |
177.60 |
178.00 |
175.35 |
177.55 |
unch |
1,175 |
1,678 |
+617 |
Hover/Click |
Jan21 |
201026 |
177.10 |
177.65 |
175.80 |
177.40 |
-0.05 |
2 |
6 |
+1 |
|
Feb21 |
201026 |
177.25 |
177.45 |
177.25 |
177.25 |
-0.05 |
|
|
|
|
Total Volume and Open Interest |
5,614 |
40,709 |
-192 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec20 |
201026 |
172~230 |
173~300 |
172~220 |
173~190 |
+1~000 |
368,728 |
1,222,480 |
+5,731 |
Hover/Click |
Mar21 |
201026 |
174~030 |
175~060 |
174~030 |
174~290 |
+1~020 |
3,158 |
10,573 |
+3,144 |
Hover/Click |
Jun21 |
201026 |
174~290 |
174~290 |
174~290 |
174~290 |
+1~020 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
371,886 |
1,233,053 |
+8,875 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201026 |
138~110 |
138~230 |
138~110 |
138~205 |
+0~090 |
1,390,076 |
3,158,602 |
-19,504 |
Hover/Click |
Mar21 |
201026 |
138~025 |
138~115 |
138~025 |
138~090 |
+0~095 |
3,493 |
5,971 |
+528 |
Hover/Click |
Jun21 |
201026 |
138~090 |
138~090 |
138~090 |
138~090 |
+0~095 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,393,569 |
3,164,573 |
-18,976 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201026 |
125~180 |
125~230 |
125~180 |
125~216 |
+0~032 |
701,738 |
3,078,086 |
-24,140 |
Hover/Click |
Mar21 |
201026 |
125~314 |
126~012 |
125~314 |
126~002 |
+0~032 |
1,531 |
4,392 |
+1,457 |
Hover/Click |
Jun21 |
201026 |
126~002 |
126~002 |
126~002 |
126~002 |
+0~032 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
703,269 |
3,082,478 |
-22,683 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201026 |
110~130 |
110~136 |
110~130 |
110~133 |
+0~002 |
213,676 |
1,967,267 |
+7,561 |
Hover/Click |
Mar21 |
201026 |
110~135 |
110~135 |
110~135 |
110~135 |
+0~004 |
8 |
4 |
+0 |
Hover/Click |
Jun21 |
201026 |
110~135 |
110~135 |
110~135 |
110~135 |
+0~004 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
213,684 |
1,967,271 |
+7,561 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec20 |
201026 |
99.755 |
99.760 |
99.750 |
99.755 |
unch |
47,777 |
1,028,434 |
+8,818 |
|
Mar21 |
201026 |
99.790 |
99.795 |
99.785 |
99.785 |
unch |
52,756 |
1,042,218 |
+2,232 |
|
Jun21 |
201026 |
99.800 |
99.805 |
99.795 |
99.795 |
unch |
69,352 |
876,366 |
+1,903 |
|
Sep21 |
201026 |
99.800 |
99.810 |
99.800 |
99.800 |
unch |
82,663 |
752,715 |
-7,697 |
|
Dec21 |
201026 |
99.770 |
99.780 |
99.765 |
99.770 |
unch |
103,491 |
808,810 |
-9,120 |
|
Mar22 |
201026 |
99.730 |
99.740 |
99.725 |
99.735 |
+0.005 |
99,948 |
656,541 |
-20,113 |
|
Jun22 |
201026 |
99.715 |
99.730 |
99.715 |
99.725 |
+0.010 |
112,012 |
641,263 |
-8,492 |
|
Sep22 |
201026 |
99.700 |
99.715 |
99.700 |
99.710 |
+0.010 |
87,743 |
386,399 |
+350 |
|
Dec22 |
201026 |
99.665 |
99.690 |
99.665 |
99.685 |
+0.015 |
71,171 |
433,228 |
+1,624 |
|
Mar23 |
201026 |
99.635 |
99.665 |
99.635 |
99.660 |
+0.020 |
53,792 |
479,262 |
+3,985 |
|
Jun23 |
201026 |
99.595 |
99.630 |
99.595 |
99.625 |
+0.025 |
66,362 |
332,305 |
+7,315 |
|
Sep23 |
201026 |
99.545 |
99.585 |
99.545 |
99.580 |
+0.030 |
45,528 |
267,049 |
+11 |
|
Dec23 |
201026 |
99.490 |
99.525 |
99.485 |
99.520 |
+0.035 |
59,907 |
308,114 |
-150 |
|
Mar24 |
201026 |
99.425 |
99.470 |
99.425 |
99.465 |
+0.035 |
41,408 |
248,159 |
+4,577 |
|
Jun24 |
201026 |
99.370 |
99.415 |
99.365 |
99.405 |
+0.035 |
29,601 |
233,893 |
-780 |
|
Sep24 |
201026 |
99.305 |
99.355 |
99.305 |
99.350 |
+0.045 |
31,142 |
175,574 |
-5,499 |
|
Dec24 |
201026 |
99.235 |
99.290 |
99.235 |
99.280 |
+0.045 |
21,013 |
176,600 |
-2,391 |
|
Mar25 |
201026 |
99.175 |
99.235 |
99.175 |
99.220 |
+0.045 |
13,120 |
121,071 |
-208 |
|
Total Volume and Open Interest |
1,153,531 |
9,371,166 |
-20,856 |
|
Ultra T-Bond(CBOT) |
Dec20 |
201026 |
214~17 |
217~05 |
214~13 |
216~16 |
+2~09 |
152,637 |
995,651 |
+5,281 |
|
Mar21 |
201026 |
214~26 |
215~14 |
214~26 |
214~26 |
+2~09 |
11 |
31 |
+9 |
|
Jun21 |
201026 |
214~26 |
214~26 |
214~26 |
214~26 |
+2~09 |
|
|
|
|
Total Volume and Open Interest |
152,648 |
995,682 |
+5,290 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec20 |
201026 |
157~170 |
158~100 |
157~170 |
158~040 |
+0~180 |
206,173 |
929,792 |
+8,120 |
|
Mar21 |
201026 |
157~210 |
157~210 |
157~210 |
157~210 |
+0~180 |
0 |
2 |
+0 |
|
Jun21 |
201026 |
157~210 |
157~210 |
157~210 |
157~210 |
+0~180 |
|
|
|
|
Total Volume and Open Interest |
206,173 |
929,794 |
+8,120 |
|
30 Day Federal Funds(CBOT) |
Oct20 |
201026 |
99.912 |
99.912 |
99.910 |
99.910 |
unch |
1,389 |
218,074 |
-1 |
|
Nov20 |
201026 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
775 |
170,364 |
+10 |
|
Dec20 |
201026 |
99.920 |
99.920 |
99.915 |
99.920 |
+0.005 |
2,140 |
128,390 |
-458 |
|
Jan21 |
201026 |
99.920 |
99.925 |
99.920 |
99.925 |
+0.005 |
1,526 |
173,875 |
-150 |
|
Feb21 |
201026 |
99.920 |
99.930 |
99.920 |
99.925 |
+0.005 |
17,174 |
100,247 |
-6,588 |
|
Mar21 |
201026 |
99.925 |
99.930 |
99.925 |
99.930 |
+0.005 |
946 |
65,014 |
-269 |
|
Total Volume and Open Interest |
36,911 |
1,341,880 |
-6,947 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec20 |
201026 |
151.82 |
152.01 |
151.80 |
151.98 |
+0.01 |
1,531 |
13,490 |
-137 |
Hover/Click |
Mar21 |
201026 |
151.98 |
151.98 |
151.98 |
151.98 |
+0.01 |
|
|
|
Hover/Click |
Jun21 |
201026 |
151.98 |
151.98 |
151.98 |
151.98 |
+0.01 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
Euro-Buxl(EUREX) |
Dec20 |
201026 |
225.72 |
226.72 |
224.82 |
225.32 |
+0.16 |
78,440 |
237,596 |
+6,473 |
|
Mar21 |
201026 |
224.30 |
224.30 |
223.68 |
223.68 |
+0.16 |
5,528 |
8,432 |
+5,528 |
|
Jun21 |
201026 |
222.52 |
222.52 |
222.52 |
222.52 |
+0.16 |
|
|
|
|
Total Volume and Open Interest |
83,968 |
246,028 |
+12,001 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec20 |
201026 |
175.50 |
175.73 |
175.10 |
175.30 |
+0.04 |
613,665 |
1,349,553 |
-34,183 |
Hover/Click |
Mar21 |
201026 |
177.93 |
178.01 |
177.53 |
177.64 |
+0.05 |
160 |
10,298 |
-288 |
Hover/Click |
Jun21 |
201026 |
174.90 |
174.90 |
174.90 |
174.90 |
+0.04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
613,825 |
1,359,851 |
-34,471 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec20 |
201026 |
135.63 |
135.67 |
135.47 |
135.54 |
-0.01 |
295,272 |
1,026,890 |
-14,575 |
Hover/Click |
Mar21 |
201026 |
135.39 |
135.39 |
135.39 |
135.39 |
-0.01 |
10 |
115 |
-5 |
Hover/Click |
Jun21 |
201026 |
136.09 |
136.09 |
136.09 |
136.09 |
-0.01 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
295,282 |
1,027,005 |
-14,580 |
|
Euro-Schatz(EUREX) |
Dec20 |
201026 |
112.40 |
112.40 |
112.36 |
112.38 |
unch |
443,963 |
1,692,483 |
+30,347 |
|
Mar21 |
201026 |
112.38 |
112.38 |
112.38 |
112.38 |
unch |
0 |
1 |
+0 |
|
Jun21 |
201026 |
113.18 |
113.18 |
113.18 |
113.18 |
unch |
|
|
|
|
Total Volume and Open Interest |
443,963 |
1,692,484 |
+30,347 |
|
3-Mth Euribor(EUREX) |
Dec20 |
201026 |
100.515 |
100.515 |
100.515 |
100.515 |
unch |
75 |
1,133 |
+75 |
|
Mar21 |
201026 |
100.520 |
100.520 |
100.520 |
100.520 |
-0.005 |
0 |
638 |
+0 |
|
Jun21 |
201026 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
282 |
+0 |
|
Total Volume and Open Interest |
75 |
3,928 |
+75 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec20 |
201026 |
135~20 |
135~26 |
135~12 |
135~14 |
+0~02 |
259,674 |
523,332 |
-14,882 |
Hover/Click |
Mar21 |
201026 |
134~16 |
134~16 |
134~16 |
134~16 |
+0~02 |
0 |
762 |
+0 |
Hover/Click |
Total Volume and Open Interest |
259,674 |
524,094 |
-14,882 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec20 |
201026 |
99.94 |
99.94 |
99.94 |
99.94 |
+0.00 |
13,892 |
541,462 |
+266 |
|
Mar21 |
201026 |
99.96 |
99.97 |
99.96 |
99.96 |
unch |
63,176 |
684,547 |
+13,896 |
|
Jun21 |
201026 |
100.01 |
100.01 |
100.00 |
100.01 |
+0.01 |
34,992 |
778,800 |
+5,816 |
|
Sep21 |
201026 |
100.03 |
100.03 |
100.02 |
100.03 |
+0.00 |
42,073 |
599,999 |
+5,999 |
|
Dec21 |
201026 |
100.03 |
100.03 |
100.02 |
100.03 |
+0.01 |
34,884 |
463,343 |
-1,704 |
|
Mar22 |
201026 |
99.98 |
99.99 |
99.97 |
99.98 |
+0.01 |
37,938 |
441,906 |
+517 |
|
Total Volume and Open Interest |
412,619 |
4,633,639 |
+25,875 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec20 |
201026 |
100.515 |
100.520 |
100.510 |
100.515 |
unch |
118,407 |
548,390 |
+4,257 |
|
Mar21 |
201026 |
100.525 |
100.530 |
100.520 |
100.525 |
unch |
66,040 |
318,203 |
+7,260 |
|
Jun21 |
201026 |
100.535 |
100.540 |
100.535 |
100.540 |
+0.005 |
92,188 |
364,456 |
-11,856 |
|
Total Volume and Open Interest |
776,897 |
3,463,812 |
+10,899 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec20 |
201026 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
4,316 |
136,688 |
-1,403 |
|
Mar21 |
201026 |
99.97 |
99.98 |
99.96 |
99.97 |
unch |
3,378 |
134,761 |
+508 |
|
Jun21 |
201026 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
3,228 |
142,792 |
+1,250 |
|
Sep21 |
201026 |
99.96 |
99.97 |
99.95 |
99.97 |
+0.01 |
8,968 |
118,569 |
+842 |
|
Dec21 |
201026 |
99.94 |
99.95 |
99.93 |
99.94 |
unch |
8,073 |
90,721 |
+2,270 |
|
Mar22 |
201026 |
99.93 |
99.93 |
99.92 |
99.93 |
unch |
2,397 |
87,751 |
+265 |
|
Jun22 |
201026 |
99.91 |
99.92 |
99.91 |
99.92 |
+0.01 |
4,245 |
38,771 |
+1,427 |
|
Sep22 |
201026 |
99.89 |
99.90 |
99.89 |
99.90 |
unch |
2,847 |
34,736 |
+1,105 |
|
Dec22 |
201026 |
99.86 |
99.87 |
99.86 |
99.87 |
+0.01 |
279 |
1,232 |
+173 |
|
Mar23 |
201026 |
99.85 |
99.86 |
99.85 |
99.86 |
+0.02 |
0 |
408 |
+0 |
|
Total Volume and Open Interest |
37,751 |
787,438 |
+6,457 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec20 |
201026 |
99.14 |
99.19 |
99.13 |
99.19 |
+0.05 |
204,838 |
1,585,344 |
-663 |
|
Mar21 |
201026 |
99.14 |
99.14 |
99.14 |
99.14 |
+0.05 |
1 |
1,651 |
+1 |
|
Total Volume and Open Interest |
204,839 |
1,586,995 |
-662 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec20 |
201026 |
99.82 |
99.84 |
99.82 |
99.83 |
+0.00 |
181,709 |
1,164,545 |
-2,870 |
|
Mar21 |
201026 |
99.83 |
99.83 |
99.83 |
99.83 |
+0.00 |
|
|
|
|
Total Volume and Open Interest |
181,709 |
1,164,545 |
-2,870 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct20 |
201026 |
1895.5 |
1907.0 |
1893.5 |
1902.7 |
+0.7 |
899 |
966 |
-797 |
Hover/Click |
Dec20 |
201026 |
1906.0 |
1911.1 |
1892.5 |
1905.7 |
+0.5 |
215,581 |
444,946 |
-12,296 |
Hover/Click |
Feb21 |
201026 |
1912.3 |
1918.3 |
1900.2 |
1913.2 |
+0.5 |
6,457 |
51,372 |
+201 |
Hover/Click |
Apr21 |
201026 |
1918.1 |
1924.1 |
1907.4 |
1919.0 |
+0.5 |
3,041 |
27,292 |
+1,614 |
Hover/Click |
Jun21 |
201026 |
1914.0 |
1927.6 |
1910.6 |
1923.9 |
+0.6 |
1,281 |
17,722 |
+81 |
Hover/Click |
Aug21 |
201026 |
1919.0 |
1927.1 |
1919.0 |
1927.1 |
+0.7 |
176 |
5,557 |
-6 |
Hover/Click |
Oct21 |
201026 |
1924.0 |
1930.1 |
1924.0 |
1930.0 |
+0.8 |
77 |
3,252 |
+68 |
Hover/Click |
Dec21 |
201026 |
1929.5 |
1935.5 |
1926.1 |
1933.0 |
+0.9 |
161 |
7,863 |
-71 |
Hover/Click |
Feb22 |
201026 |
1936.0 |
1936.0 |
1936.0 |
1936.0 |
+0.9 |
0 |
35 |
+0 |
Hover/Click |
Apr22 |
201026 |
1938.9 |
1938.9 |
1938.9 |
1938.9 |
+1.9 |
0 |
10 |
+0 |
Hover/Click |
Jun22 |
201026 |
1944.5 |
1944.5 |
1944.5 |
1944.5 |
+1.9 |
0 |
98 |
+0 |
Hover/Click |
Aug22 |
201026 |
1946.0 |
1946.0 |
1946.0 |
1946.0 |
+1.9 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
228,800 |
561,049 |
-11,286 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec20 |
201026 |
2475.0 |
2476.5 |
2414.5 |
2442.0 |
-25.5 |
74,440 |
128,069 |
-437 |
Hover/Click |
Mar21 |
201026 |
2460.0 |
2489.0 |
2431.0 |
2457.2 |
-25.8 |
1,849 |
21,375 |
+663 |
Hover/Click |
May21 |
201026 |
2470.0 |
2482.0 |
2447.5 |
2467.4 |
-26.2 |
421 |
5,460 |
+77 |
Hover/Click |
Jul21 |
201026 |
2459.0 |
2488.0 |
2454.5 |
2476.4 |
-26.2 |
146 |
2,034 |
+23 |
Hover/Click |
Sep21 |
201026 |
2470.0 |
2497.5 |
2470.0 |
2484.1 |
-26.2 |
33 |
466 |
+4 |
Hover/Click |
Dec21 |
201026 |
2512.0 |
2512.0 |
2489.0 |
2496.3 |
-26.2 |
60 |
673 |
+16 |
Hover/Click |
Mar22 |
201026 |
2503.8 |
2503.8 |
2503.8 |
2503.8 |
-26.2 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
77,139 |
158,749 |
+353 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct20 |
201026 |
872.9 |
872.9 |
872.5 |
872.5 |
-29.2 |
0 |
3 |
-4 |
Hover/Click |
Jan21 |
201026 |
909.8 |
911.0 |
870.8 |
877.4 |
-29.3 |
12,515 |
50,975 |
+225 |
Hover/Click |
Apr21 |
201026 |
912.0 |
913.0 |
876.5 |
881.9 |
-29.7 |
145 |
1,534 |
+71 |
Hover/Click |
Jul21 |
201026 |
887.2 |
887.2 |
887.2 |
887.2 |
-29.2 |
4 |
46 |
+2 |
Hover/Click |
Total Volume and Open Interest |
12,673 |
52,675 |
+297 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec20 |
201026 |
2406.90 |
2406.90 |
2368.00 |
2368.70 |
-29.90 |
1,112 |
9,777 |
+26 |
Hover/Click |
Mar21 |
201026 |
2390.00 |
2405.20 |
2379.60 |
2379.60 |
-28.90 |
133 |
645 |
+106 |
Hover/Click |
Jun21 |
201026 |
2376.80 |
2376.80 |
2376.80 |
2376.80 |
-28.90 |
0 |
15 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,245 |
10,437 |
+120 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec20 |
201026 |
314.15 |
314.30 |
307.70 |
308.95 |
-3.95 |
74,335 |
146,011 |
-1,806 |
Hover/Click |
Mar21 |
201026 |
314.20 |
314.20 |
307.85 |
309.05 |
-3.90 |
7,674 |
63,764 |
+556 |
Hover/Click |
May21 |
201026 |
313.00 |
313.00 |
308.35 |
309.25 |
-3.80 |
3,351 |
15,171 |
-387 |
Hover/Click |
Jul21 |
201026 |
312.75 |
312.75 |
308.70 |
309.35 |
-3.80 |
1,011 |
11,125 |
-38 |
Hover/Click |
Sep21 |
201026 |
311.60 |
311.60 |
308.60 |
309.55 |
-3.80 |
300 |
3,260 |
+53 |
Hover/Click |
Total Volume and Open Interest |
88,065 |
249,408 |
-1,747 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec20 |
201026 |
28150 |
28150 |
27259 |
27581 |
-608 |
152,049 |
94,559 |
+1,408 |
Hover/Click |
Mar21 |
201026 |
27915 |
28005 |
27176 |
27488 |
-611 |
224 |
2,741 |
+159 |
Hover/Click |
Jun21 |
201026 |
27433 |
27433 |
27187 |
27433 |
-604 |
0 |
2 |
+0 |
Hover/Click |
Sep21 |
201026 |
27341 |
27341 |
27166 |
27341 |
-601 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
152,273 |
97,302 |
+1,567 |
|
S & P 500(CME) |
Weekly |
Monthly |
Dec20 |
201026 |
3417.25 |
3417.25 |
3392.75 |
3393.50 |
-58.25 |
1,748 |
15,880 |
-332 |
|
Mar21 |
201026 |
3383.75 |
3383.75 |
3383.75 |
3383.75 |
-58.25 |
0 |
26 |
+0 |
|
Jun21 |
201026 |
3374.00 |
3374.00 |
3374.00 |
3374.00 |
-56.75 |
|
|
|
|
Sep21 |
201026 |
3360.75 |
3360.75 |
3360.75 |
3360.75 |
-57.25 |
|
|
|
|
Total Volume and Open Interest |
1,748 |
15,980 |
-332 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec20 |
201026 |
3445.75 |
3446.25 |
3356.00 |
3393.50 |
-58.25 |
1,501,259 |
2,420,827 |
+6,808 |
Hover/Click |
Mar21 |
201026 |
3438.75 |
3438.75 |
3347.00 |
3383.75 |
-58.25 |
1,578 |
24,942 |
+1,064 |
Hover/Click |
Jun21 |
201026 |
3399.00 |
3406.00 |
3338.25 |
3374.00 |
-56.75 |
8 |
319 |
-1 |
Hover/Click |
Sep21 |
201026 |
3360.75 |
3360.75 |
3359.00 |
3360.75 |
-57.25 |
0 |
19 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,502,845 |
2,446,108 |
+7,871 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec20 |
201026 |
11634.00 |
11695.50 |
11343.25 |
11492.25 |
-171.25 |
583,669 |
220,176 |
+3,059 |
Hover/Click |
Mar21 |
201026 |
11623.50 |
11684.00 |
11334.50 |
11483.00 |
-171.25 |
483 |
1,861 |
+29 |
Hover/Click |
Jun21 |
201026 |
11577.50 |
11662.50 |
11332.50 |
11472.50 |
-173.00 |
41 |
409 |
+0 |
Hover/Click |
Total Volume and Open Interest |
584,193 |
222,446 |
+3,088 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec20 |
201026 |
2002.90 |
2002.90 |
1946.20 |
1968.80 |
-43.20 |
11,791 |
56,914 |
+920 |
Hover/Click |
Mar21 |
201026 |
1967.30 |
1967.30 |
1948.60 |
1967.30 |
-43.20 |
|
|
|
Hover/Click |
Jun21 |
201026 |
1968.30 |
1968.30 |
1968.30 |
1968.30 |
-43.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
11,791 |
56,914 |
+920 |
|
Volatility Index(CBOE) |
Oct20 |
201021 |
29.20 |
30.30 |
28.60 |
29.07 |
-0.21 |
35,029 |
37,794 |
-8,113 |
|
Nov20 |
201026 |
28.95 |
31.85 |
28.95 |
31.33 |
+2.55 |
38,649 |
151,396 |
-9,464 |
|
Dec20 |
201026 |
28.75 |
30.80 |
28.70 |
30.38 |
+1.75 |
20,676 |
53,771 |
+6,260 |
|
Jan21 |
201026 |
28.00 |
29.67 |
27.95 |
29.28 |
+1.35 |
6,288 |
21,483 |
+345 |
|
Total Volume and Open Interest |
71,362 |
256,017 |
-3,029 |
|
S & P 600(CME) |
Dec20 |
201026 |
914.30 |
914.30 |
914.30 |
914.30 |
-19.90 |
|
|
|
|
Mar21 |
201026 |
914.90 |
914.90 |
914.90 |
914.90 |
-19.90 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec20 |
201026 |
1634.70 |
1634.70 |
1580.90 |
1602.10 |
-33.50 |
155,884 |
539,938 |
+560 |
Hover/Click |
Mar21 |
201026 |
1628.00 |
1628.00 |
1577.70 |
1598.70 |
-33.30 |
185 |
419 |
+144 |
Hover/Click |
Jun21 |
201026 |
1595.40 |
1595.40 |
1595.40 |
1595.40 |
-31.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
156,069 |
540,357 |
+704 |
|
Nikkei 225(CME) |
Dec20 |
201026 |
23550 |
23570 |
23365 |
23425 |
-140 |
5,331 |
17,154 |
-179 |
|
Mar21 |
201026 |
23395 |
23535 |
23385 |
23395 |
-130 |
0 |
221 |
+0 |
|
Total Volume and Open Interest |
5,331 |
17,375 |
-179 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec20 |
201026 |
23510 |
23585 |
23465 |
23475 |
-25 |
56,668 |
111,667 |
-713 |
|
Mar21 |
201026 |
23440 |
23440 |
23440 |
23440 |
-25 |
1 |
981 |
+0 |
|
Jun21 |
201026 |
23290 |
23290 |
23290 |
23290 |
-25 |
0 |
6,608 |
+0 |
|
Total Volume and Open Interest |
|
|
|
|
Nikkei 225 Mini(JPX) |
Dec20 |
201026 |
23530 |
23555 |
23465 |
23480 |
-10 |
382,228 |
421,798 |
+7,139 |
|
Mar21 |
201026 |
23465 |
23520 |
23405 |
23430 |
-10 |
12,075 |
17,302 |
-301 |
|
Jun21 |
201026 |
23320 |
23350 |
23245 |
23250 |
-30 |
230 |
1,620 |
-19 |
|
Total Volume and Open Interest |
385,714 |
452,310 |
+3,508 |
|
Nikkei 225(JPX) |
Dec20 |
201026 |
23530 |
23560 |
23460 |
23480 |
-10 |
27,965 |
308,432 |
+2,191 |
|
Mar21 |
201026 |
23470 |
23490 |
23410 |
23430 |
unch |
379 |
9,128 |
+20 |
|
Jun21 |
201026 |
23250 |
23250 |
23250 |
23250 |
-10 |
1 |
16,287 |
+0 |
|
Total Volume and Open Interest |
28,348 |
399,833 |
+2,511 |
|
Nikkei 225(CME) Yen |
Dec20 |
201026 |
23520 |
23555 |
23350 |
23410 |
-140 |
27,954 |
45,218 |
-374 |
|
Mar21 |
201026 |
23345 |
23345 |
23295 |
23345 |
-140 |
0 |
212 |
+0 |
|
Jun21 |
201026 |
23200 |
23200 |
23200 |
23200 |
-105 |
|
|
|
|
Total Volume and Open Interest |
27,954 |
45,430 |
-374 |
|
Nikkei 225(CME) e-Mini Yen |
Dec20 |
201026 |
23410 |
23410 |
23410 |
23410 |
-140 |
|
|
|
|
Mar21 |
201026 |
23350 |
23350 |
23350 |
23350 |
-140 |
|
|
|
|
Jun21 |
201026 |
23200 |
23200 |
23200 |
23200 |
-110 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Nov20 |
201026 |
4859.0 |
4893.5 |
4779.5 |
4812.5 |
-93.5 |
76,416 |
256,177 |
+8,260 |
|
Dec20 |
201026 |
4851.0 |
4878.0 |
4768.5 |
4803.0 |
-94.0 |
206 |
56,634 |
-58 |
|
Jan21 |
201026 |
4842.5 |
4842.5 |
4795.5 |
4795.5 |
-93.5 |
|
|
|
|
Mar21 |
201026 |
4788.5 |
4788.5 |
4788.5 |
4788.5 |
-93.5 |
|
|
|
|
Jun21 |
201026 |
4702.5 |
4702.5 |
4702.5 |
4702.5 |
-93.0 |
|
|
|
|
Sep21 |
201026 |
4686.5 |
4686.5 |
4686.5 |
4686.5 |
-93.0 |
|
|
|
|
Total Volume and Open Interest |
76,622 |
327,317 |
+8,202 |
|
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 |
201026 |
12565.0 |
12592.5 |
12077.5 |
12170.5 |
-444.5 |
93,767 |
77,923 |
+139 |
|
Mar21 |
201026 |
12450.0 |
12450.0 |
12125.0 |
12158.5 |
-444.5 |
108 |
1,264 |
-5 |
|
Jun21 |
201026 |
12480.0 |
12480.0 |
12166.5 |
12166.5 |
-444.5 |
3 |
14 |
+1 |
|
Total Volume and Open Interest |
93,878 |
79,201 |
+135 |
|
Mini-DAX(EUREX) |
Dec20 |
201026 |
12576.0 |
12595.0 |
12079.0 |
12170.5 |
-444.5 |
55,270 |
16,764 |
-352 |
|
Mar21 |
201026 |
12501.0 |
12504.0 |
12069.0 |
12158.5 |
-444.5 |
116 |
144 |
-28 |
|
Jun21 |
201026 |
12312.0 |
12391.0 |
12166.5 |
12166.5 |
-444.5 |
16 |
34 |
+10 |
|
Total Volume and Open Interest |
55,402 |
16,942 |
-370 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec20 |
201026 |
3177 |
3184 |
3074 |
3097 |
-87 |
985,409 |
3,366,780 |
+32,013 |
|
Mar21 |
201026 |
3129 |
3131 |
3062 |
3084 |
-86 |
5,676 |
52,346 |
+5,632 |
|
Jun21 |
201026 |
3038 |
3038 |
3038 |
3038 |
-85 |
2,000 |
49,191 |
+2,000 |
|
Total Volume and Open Interest |
993,087 |
3,490,346 |
+39,647 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec20 |
201026 |
9920 |
10003 |
9894 |
9958 |
-25 |
32,336 |
144,651 |
-1,447 |
|
Mar21 |
201026 |
9840 |
9844 |
9840 |
9844 |
-25 |
24 |
766 |
+11 |
|
Jun21 |
201026 |
9694 |
9694 |
9694 |
9694 |
-25 |
30 |
364 |
+29 |
|
Total Volume and Open Interest |
32,390 |
145,781 |
-1,407 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec20 |
201026 |
5815.00 |
5842.50 |
5730.50 |
5766.00 |
-60.00 |
80,881 |
757,222 |
-3,221 |
|
Mar21 |
201026 |
5728.00 |
5728.00 |
5728.00 |
5728.00 |
-60.00 |
0 |
1,731 |
+0 |
|
Jun21 |
201026 |
5681.50 |
5681.50 |
5681.50 |
5681.50 |
-60.00 |
0 |
71 |
+0 |
|
Total Volume and Open Interest |
80,881 |
759,024 |
-3,221 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec20 |
201026 |
6152.0 |
6197.0 |
6139.0 |
6150.0 |
-11.0 |
49,860 |
296,274 |
-1,031 |
|
Mar21 |
201026 |
6089.0 |
6089.0 |
6089.0 |
6089.0 |
-10.0 |
0 |
1,753 |
+0 |
|
Jun21 |
201026 |
6067.0 |
6067.0 |
6067.0 |
6067.0 |
-10.0 |
0 |
288 |
+0 |
|
Total Volume and Open Interest |
49,860 |
299,270 |
-1,031 |
|
FTSE MIB(ISE) |
Dec20 |
201026 |
18890.00 |
19145.00 |
18795.00 |
18889.00 |
-330.00 |
22,102 |
70,152 |
+254 |
|
Mar21 |
201026 |
18715.00 |
19030.00 |
18705.00 |
18797.00 |
-327.00 |
49 |
312 |
+15 |
|
Jun21 |
201026 |
18417.00 |
18417.00 |
18417.00 |
18417.00 |
-327.00 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
22,151 |
70,469 |
+269 |
|
KOSPI 200(KFE) |
Dec20 |
201026 |
315.70 |
316.85 |
313.75 |
313.80 |
-1.50 |
254,607 |
282,830 |
+1,382 |
|
Mar21 |
201026 |
311.00 |
312.25 |
309.25 |
309.40 |
-1.05 |
226 |
14,054 |
+771 |
|
Jun21 |
201026 |
310.95 |
310.95 |
310.50 |
310.50 |
unch |
37 |
14,807 |
+0 |
|
Total Volume and Open Interest |
254,874 |
337,455 |
+2,153 |
|
GSCI(CME) |
Weekly |
Monthly |
Nov20 |
201026 |
353.00 |
353.55 |
351.70 |
352.80 |
-6.30 |
13 |
5,557 |
-9 |
|
Dec20 |
201026 |
355.20 |
355.20 |
355.20 |
355.20 |
-6.25 |
|
|
|
|
Jan21 |
201026 |
355.80 |
355.80 |
355.80 |
355.80 |
-5.05 |
|
|
|
|
Total Volume and Open Interest |
13 |
5,557 |
-9 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|