|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue October 27, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov20 |
201027 |
1086.00 |
1094.00 |
1081.75 |
1082.25 |
-5.50 |
173,835 |
126,946 |
-56,847 |
Hover/Click |
Jan21 |
201027 |
1083.00 |
1088.50 |
1076.25 |
1076.50 |
-7.00 |
124,765 |
362,668 |
+7,526 |
Hover/Click |
Mar21 |
201027 |
1068.00 |
1072.25 |
1060.00 |
1060.75 |
-8.25 |
39,723 |
210,502 |
+1,709 |
Hover/Click |
May21 |
201027 |
1060.25 |
1064.50 |
1053.00 |
1054.00 |
-7.50 |
15,914 |
111,891 |
+1,019 |
Hover/Click |
Jul21 |
201027 |
1058.25 |
1061.25 |
1050.50 |
1051.75 |
-6.75 |
20,772 |
75,861 |
-1,602 |
Hover/Click |
Aug21 |
201027 |
1044.00 |
1048.75 |
1038.75 |
1040.00 |
-6.75 |
665 |
5,925 |
+22 |
Hover/Click |
Sep21 |
201027 |
1010.25 |
1013.25 |
1005.00 |
1005.25 |
-6.25 |
214 |
3,914 |
-16 |
Hover/Click |
Nov21 |
201027 |
980.25 |
985.00 |
977.00 |
978.00 |
-4.75 |
4,167 |
64,839 |
+252 |
Hover/Click |
Jan22 |
201027 |
975.75 |
981.75 |
974.00 |
974.75 |
-4.50 |
265 |
8,737 |
+17 |
Hover/Click |
Mar22 |
201027 |
959.00 |
961.25 |
954.50 |
956.25 |
-3.50 |
432 |
23,725 |
+180 |
Hover/Click |
May22 |
201027 |
952.75 |
956.50 |
951.25 |
952.00 |
-3.25 |
222 |
3,885 |
-36 |
Hover/Click |
Jul22 |
201027 |
958.00 |
960.00 |
955.25 |
955.75 |
-3.00 |
266 |
1,413 |
-12 |
Hover/Click |
Aug22 |
201027 |
950.75 |
950.75 |
950.75 |
950.75 |
-2.75 |
0 |
33 |
+0 |
Hover/Click |
Sep22 |
201027 |
940.25 |
940.25 |
932.00 |
932.00 |
-2.75 |
0 |
36 |
+0 |
Hover/Click |
Total Volume and Open Interest |
381,516 |
1,003,007 |
-47,773 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec20 |
201027 |
389.40 |
392.70 |
383.50 |
384.00 |
-5.60 |
55,900 |
149,662 |
-3,832 |
Hover/Click |
Jan21 |
201027 |
383.10 |
385.00 |
377.50 |
377.90 |
-5.20 |
15,045 |
87,464 |
+877 |
Hover/Click |
Mar21 |
201027 |
369.10 |
370.60 |
364.40 |
364.80 |
-4.30 |
12,549 |
81,335 |
+505 |
Hover/Click |
May21 |
201027 |
357.70 |
358.20 |
353.40 |
353.80 |
-3.90 |
6,490 |
53,297 |
+818 |
Hover/Click |
Jul21 |
201027 |
352.70 |
353.60 |
349.40 |
349.90 |
-2.80 |
2,461 |
33,682 |
+319 |
Hover/Click |
Aug21 |
201027 |
345.00 |
346.80 |
343.70 |
344.20 |
-2.20 |
272 |
6,241 |
+60 |
Hover/Click |
Sep21 |
201027 |
337.80 |
339.20 |
336.40 |
336.70 |
-1.60 |
196 |
6,598 |
-33 |
Hover/Click |
Oct21 |
201027 |
327.80 |
330.10 |
326.90 |
327.30 |
-1.10 |
206 |
6,266 |
+41 |
Hover/Click |
Dec21 |
201027 |
327.20 |
329.30 |
325.90 |
326.70 |
-1.00 |
744 |
14,841 |
+35 |
Hover/Click |
Jan22 |
201027 |
325.70 |
327.60 |
324.50 |
324.90 |
-1.00 |
23 |
969 |
+7 |
Hover/Click |
Total Volume and Open Interest |
94,004 |
446,512 |
-1,233 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec20 |
201027 |
34.36 |
34.70 |
34.03 |
34.11 |
-0.35 |
62,103 |
140,769 |
-4,007 |
Hover/Click |
Jan21 |
201027 |
34.20 |
34.42 |
33.84 |
33.92 |
-0.32 |
16,700 |
89,506 |
+1,010 |
Hover/Click |
Mar21 |
201027 |
33.85 |
34.12 |
33.60 |
33.67 |
-0.29 |
16,503 |
81,006 |
+1,134 |
Hover/Click |
May21 |
201027 |
33.67 |
33.90 |
33.42 |
33.48 |
-0.28 |
9,436 |
60,296 |
+251 |
Hover/Click |
Jul21 |
201027 |
33.61 |
33.77 |
33.31 |
33.40 |
-0.27 |
7,425 |
45,158 |
+922 |
Hover/Click |
Aug21 |
201027 |
33.48 |
33.55 |
33.12 |
33.23 |
-0.23 |
644 |
8,815 |
+77 |
Hover/Click |
Sep21 |
201027 |
33.16 |
33.22 |
32.79 |
32.96 |
-0.18 |
280 |
5,480 |
+35 |
Hover/Click |
Oct21 |
201027 |
32.70 |
32.76 |
32.40 |
32.64 |
-0.11 |
174 |
7,273 |
+25 |
Hover/Click |
Dec21 |
201027 |
32.65 |
32.74 |
32.29 |
32.54 |
-0.16 |
629 |
19,042 |
+151 |
Hover/Click |
Jan22 |
201027 |
32.48 |
32.48 |
32.15 |
32.39 |
-0.20 |
43 |
1,290 |
+12 |
Hover/Click |
Total Volume and Open Interest |
114,095 |
465,288 |
-334 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov20 |
201027 |
544.4 |
544.8 |
535.7 |
537.5 |
-5.7 |
4,883 |
7,422 |
-8,907 |
Hover/Click |
Jan21 |
201027 |
548.3 |
549.2 |
542.2 |
544.0 |
-3.9 |
14,798 |
95,366 |
+4,891 |
Hover/Click |
Mar21 |
201027 |
551.3 |
552.6 |
545.2 |
548.0 |
-3.1 |
5,572 |
40,533 |
+944 |
Hover/Click |
May21 |
201027 |
547.6 |
548.7 |
542.2 |
547.0 |
-0.7 |
2,499 |
18,230 |
+1,185 |
Hover/Click |
Jul21 |
201027 |
541.8 |
543.7 |
538.4 |
543.1 |
+0.6 |
556 |
8,311 |
+105 |
Hover/Click |
Total Volume and Open Interest |
28,963 |
191,323 |
-1,253 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec20 |
201027 |
416.75 |
422.25 |
415.50 |
416.00 |
-1.75 |
168,924 |
725,691 |
-21,223 |
Hover/Click |
Mar21 |
201027 |
417.50 |
422.25 |
415.75 |
416.50 |
-2.00 |
91,845 |
386,678 |
+8,151 |
Hover/Click |
May21 |
201027 |
418.25 |
422.75 |
416.50 |
417.00 |
-2.25 |
31,967 |
151,516 |
+1,879 |
Hover/Click |
Jul21 |
201027 |
418.00 |
422.50 |
416.50 |
417.25 |
-2.00 |
32,052 |
155,832 |
+3,470 |
Hover/Click |
Sep21 |
201027 |
395.50 |
400.00 |
394.25 |
394.50 |
-2.00 |
3,593 |
57,798 |
+875 |
Hover/Click |
Dec21 |
201027 |
391.00 |
395.25 |
391.00 |
391.25 |
-1.00 |
13,559 |
152,810 |
-529 |
Hover/Click |
Mar22 |
201027 |
397.75 |
400.75 |
397.00 |
397.25 |
-0.50 |
527 |
9,115 |
+4 |
Hover/Click |
May22 |
201027 |
401.25 |
402.25 |
399.00 |
399.75 |
unch |
55 |
1,473 |
+2 |
Hover/Click |
Jul22 |
201027 |
399.00 |
403.75 |
398.50 |
401.00 |
+0.25 |
451 |
7,929 |
+193 |
Hover/Click |
Sep22 |
201027 |
392.25 |
394.75 |
392.00 |
392.00 |
+1.25 |
15 |
953 |
+14 |
Hover/Click |
Total Volume and Open Interest |
343,211 |
1,657,517 |
-7,049 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec20 |
201027 |
618.75 |
627.00 |
614.75 |
615.75 |
-4.25 |
64,240 |
220,737 |
-1,887 |
Hover/Click |
Mar21 |
201027 |
619.75 |
625.75 |
614.50 |
615.75 |
-4.50 |
15,075 |
79,030 |
+423 |
Hover/Click |
May21 |
201027 |
617.50 |
623.75 |
613.25 |
614.50 |
-4.50 |
6,697 |
36,303 |
+162 |
Hover/Click |
Jul21 |
201027 |
606.75 |
612.50 |
603.75 |
605.75 |
-2.50 |
8,158 |
69,494 |
+1,107 |
Hover/Click |
Sep21 |
201027 |
606.75 |
615.00 |
606.50 |
608.50 |
-2.75 |
2,788 |
12,705 |
+277 |
Hover/Click |
Dec21 |
201027 |
615.50 |
621.50 |
613.25 |
615.50 |
-2.50 |
1,597 |
26,429 |
+291 |
Hover/Click |
Total Volume and Open Interest |
98,829 |
451,667 |
+399 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec20 |
201027 |
552.00 |
560.50 |
547.75 |
549.25 |
-2.75 |
19,725 |
110,852 |
-93 |
Hover/Click |
Mar21 |
201027 |
559.00 |
567.00 |
554.75 |
556.25 |
-3.25 |
10,322 |
64,556 |
+500 |
Hover/Click |
May21 |
201027 |
563.75 |
572.50 |
560.75 |
562.00 |
-3.25 |
3,068 |
25,101 |
+262 |
Hover/Click |
Jul21 |
201027 |
566.75 |
576.00 |
564.50 |
566.00 |
-3.00 |
3,072 |
29,416 |
+188 |
Hover/Click |
Sep21 |
201027 |
573.75 |
581.00 |
570.50 |
572.00 |
-2.25 |
694 |
6,651 |
+15 |
Hover/Click |
Dec21 |
201027 |
582.00 |
589.00 |
579.50 |
581.00 |
-1.75 |
662 |
5,862 |
+18 |
Hover/Click |
Mar22 |
201027 |
589.75 |
593.50 |
584.50 |
586.25 |
-1.50 |
27 |
482 |
-2 |
Hover/Click |
Total Volume and Open Interest |
37,577 |
243,346 |
+891 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec20 |
201027 |
564.75 |
568.75 |
558.75 |
561.50 |
-3.50 |
4,989 |
34,574 |
-517 |
Hover/Click |
Mar21 |
201027 |
574.75 |
579.75 |
571.25 |
573.50 |
-1.25 |
2,287 |
23,502 |
-90 |
Hover/Click |
May21 |
201027 |
578.50 |
585.75 |
577.50 |
580.00 |
-0.75 |
743 |
5,997 |
+179 |
Hover/Click |
Jul21 |
201027 |
589.00 |
590.75 |
584.50 |
586.25 |
unch |
394 |
4,634 |
+61 |
Hover/Click |
Sep21 |
201027 |
586.75 |
591.75 |
586.00 |
586.75 |
unch |
121 |
3,473 |
+70 |
Hover/Click |
Dec21 |
201027 |
591.75 |
598.00 |
591.00 |
592.25 |
+0.25 |
81 |
2,117 |
+42 |
Hover/Click |
Total Volume and Open Interest |
8,616 |
74,464 |
-255 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec20 |
201027 |
304.75 |
309.75 |
304.25 |
308.00 |
+1.50 |
186 |
4,626 |
+5 |
Hover/Click |
Mar21 |
201027 |
304.50 |
307.50 |
304.50 |
305.25 |
+0.25 |
24 |
766 |
-3 |
Hover/Click |
May21 |
201027 |
305.00 |
305.00 |
302.25 |
302.50 |
-0.75 |
9 |
135 |
+2 |
Hover/Click |
Jul21 |
201027 |
306.00 |
309.25 |
303.00 |
303.00 |
-1.00 |
3 |
46 |
-1 |
Hover/Click |
Total Volume and Open Interest |
222 |
5,577 |
+3 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov20 |
201027 |
12.28 |
12.52 |
12.27 |
12.48 |
+0.19 |
1,303 |
1,948 |
-1,047 |
Hover/Click |
Jan21 |
201027 |
12.40 |
12.62 |
12.40 |
12.48 |
+0.04 |
1,308 |
7,834 |
+794 |
Hover/Click |
Mar21 |
201027 |
12.69 |
12.76 |
12.60 |
12.64 |
+0.01 |
1 |
79 |
+1 |
Hover/Click |
May21 |
201027 |
12.74 |
12.74 |
12.74 |
12.74 |
+0.01 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,613 |
9,895 |
-251 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct20 |
201027 |
104.200 |
105.035 |
104.080 |
104.850 |
+0.870 |
720 |
1,764 |
-408 |
Hover/Click |
Dec20 |
201027 |
104.230 |
105.350 |
103.535 |
104.050 |
+0.650 |
19,166 |
107,725 |
+510 |
Hover/Click |
Feb21 |
201027 |
107.035 |
108.100 |
106.430 |
107.035 |
+0.635 |
11,597 |
64,541 |
-125 |
Hover/Click |
Apr21 |
201027 |
109.980 |
111.600 |
109.830 |
110.730 |
+1.230 |
6,535 |
50,608 |
+415 |
Hover/Click |
Jun21 |
201027 |
104.830 |
106.500 |
104.750 |
105.650 |
+1.100 |
3,386 |
36,145 |
+394 |
Hover/Click |
Aug21 |
201027 |
104.550 |
106.100 |
104.400 |
105.350 |
+1.050 |
959 |
6,945 |
+123 |
Hover/Click |
Total Volume and Open Interest |
42,616 |
271,191 |
+983 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Oct20 |
201027 |
133.500 |
134.500 |
133.450 |
134.300 |
+0.600 |
458 |
1,379 |
-5 |
Hover/Click |
Nov20 |
201027 |
130.825 |
133.075 |
130.685 |
132.300 |
+1.725 |
1,324 |
7,041 |
-302 |
Hover/Click |
Jan21 |
201027 |
127.285 |
129.450 |
126.950 |
128.435 |
+1.650 |
3,485 |
24,343 |
+275 |
Hover/Click |
Mar21 |
201027 |
126.980 |
128.950 |
126.635 |
128.050 |
+1.600 |
1,734 |
9,104 |
+60 |
Hover/Click |
Apr21 |
201027 |
128.880 |
130.900 |
128.785 |
129.985 |
+1.435 |
495 |
1,853 |
+108 |
Hover/Click |
May21 |
201027 |
130.000 |
132.050 |
130.000 |
131.050 |
+1.300 |
770 |
1,582 |
+241 |
Hover/Click |
Aug21 |
201027 |
138.150 |
139.935 |
138.150 |
139.100 |
+1.470 |
104 |
723 |
+11 |
Hover/Click |
Total Volume and Open Interest |
8,371 |
46,031 |
+389 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec20 |
201027 |
68.180 |
69.650 |
67.430 |
67.650 |
-0.100 |
14,254 |
86,287 |
-1,330 |
Hover/Click |
Feb21 |
201027 |
67.700 |
69.330 |
67.470 |
68.050 |
+0.400 |
7,541 |
47,011 |
+750 |
Hover/Click |
Apr21 |
201027 |
70.130 |
71.400 |
69.630 |
70.380 |
+0.300 |
2,694 |
45,426 |
+54 |
Hover/Click |
May21 |
201027 |
75.500 |
75.500 |
74.480 |
74.700 |
+0.250 |
12 |
1,538 |
-6 |
|
Jun21 |
201027 |
79.330 |
80.450 |
78.850 |
79.630 |
+0.350 |
1,020 |
21,882 |
+71 |
Hover/Click |
Jul21 |
201027 |
79.350 |
80.380 |
78.980 |
79.600 |
+0.170 |
417 |
8,551 |
-52 |
Hover/Click |
Aug21 |
201027 |
78.350 |
79.250 |
78.000 |
78.580 |
+0.180 |
377 |
5,034 |
+12 |
Hover/Click |
Oct21 |
201027 |
67.800 |
67.900 |
67.030 |
67.630 |
+0.180 |
167 |
1,734 |
+71 |
Hover/Click |
Total Volume and Open Interest |
26,482 |
218,013 |
-430 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Oct20 |
201027 |
21.60 |
21.64 |
21.60 |
21.62 |
-0.01 |
38 |
4,733 |
-7 |
Hover/Click |
Nov20 |
201027 |
22.74 |
22.75 |
21.94 |
22.37 |
-0.39 |
832 |
5,265 |
-14 |
Hover/Click |
Dec20 |
201027 |
21.00 |
21.07 |
19.93 |
20.23 |
-0.76 |
820 |
4,428 |
+63 |
Hover/Click |
Jan21 |
201027 |
18.53 |
18.53 |
17.94 |
18.15 |
-0.44 |
465 |
1,998 |
+14 |
Hover/Click |
Feb21 |
201027 |
17.06 |
17.06 |
16.80 |
16.94 |
-0.16 |
220 |
1,283 |
+13 |
Hover/Click |
Mar21 |
201027 |
16.60 |
16.60 |
16.41 |
16.49 |
-0.16 |
164 |
1,395 |
+12 |
Hover/Click |
Apr21 |
201027 |
16.51 |
16.51 |
16.32 |
16.43 |
-0.11 |
44 |
896 |
+27 |
Hover/Click |
May21 |
201027 |
16.52 |
16.52 |
16.36 |
16.47 |
-0.08 |
49 |
995 |
+31 |
Hover/Click |
Jun21 |
201027 |
16.56 |
16.56 |
16.42 |
16.51 |
-0.14 |
37 |
974 |
+13 |
Hover/Click |
Jul21 |
201027 |
16.52 |
16.63 |
16.51 |
16.63 |
-0.16 |
0 |
320 |
+0 |
Hover/Click |
Aug21 |
201027 |
16.60 |
16.60 |
16.60 |
16.60 |
-0.14 |
0 |
286 |
+0 |
Hover/Click |
Sep21 |
201027 |
16.69 |
16.69 |
16.60 |
16.69 |
-0.11 |
0 |
238 |
+0 |
Hover/Click |
Oct21 |
201027 |
16.60 |
16.60 |
16.60 |
16.60 |
-0.08 |
1 |
228 |
+1 |
Hover/Click |
Total Volume and Open Interest |
2,670 |
23,306 |
+153 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec20 |
201027 |
2495 |
2509 |
2427 |
2452 |
-45 |
12,821 |
64,108 |
-1,141 |
Hover/Click |
Mar21 |
201027 |
2500 |
2502 |
2430 |
2455 |
-37 |
10,599 |
72,011 |
+232 |
Hover/Click |
May21 |
201027 |
2484 |
2490 |
2421 |
2446 |
-33 |
4,065 |
30,172 |
-106 |
Hover/Click |
Jul21 |
201027 |
2479 |
2481 |
2418 |
2441 |
-34 |
852 |
19,978 |
-139 |
Hover/Click |
Sep21 |
201027 |
2473 |
2473 |
2417 |
2435 |
-32 |
272 |
9,507 |
+32 |
Hover/Click |
Dec21 |
201027 |
2464 |
2464 |
2410 |
2428 |
-31 |
227 |
9,697 |
+62 |
Hover/Click |
Mar22 |
201027 |
2463 |
2463 |
2430 |
2430 |
-31 |
0 |
629 |
+0 |
Hover/Click |
Total Volume and Open Interest |
28,836 |
206,963 |
-1,060 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec20 |
201027 |
106.75 |
108.20 |
106.15 |
106.95 |
+0.30 |
11,995 |
89,053 |
-402 |
Hover/Click |
Mar21 |
201027 |
109.40 |
110.80 |
108.80 |
109.55 |
+0.20 |
6,257 |
74,237 |
+247 |
Hover/Click |
May21 |
201027 |
111.20 |
112.40 |
110.55 |
111.25 |
+0.20 |
2,082 |
32,950 |
+201 |
Hover/Click |
Jul21 |
201027 |
112.85 |
113.90 |
112.10 |
112.80 |
+0.20 |
1,246 |
30,969 |
+46 |
Hover/Click |
Sep21 |
201027 |
114.10 |
115.10 |
113.65 |
114.05 |
+0.20 |
491 |
14,783 |
+162 |
Hover/Click |
Dec21 |
201027 |
115.75 |
116.65 |
115.00 |
115.60 |
+0.10 |
240 |
16,205 |
+58 |
Hover/Click |
Total Volume and Open Interest |
22,407 |
274,609 |
+307 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov20 |
201027 |
117.45 |
117.90 |
115.20 |
117.25 |
+0.15 |
522 |
998 |
-411 |
Hover/Click |
Jan21 |
201027 |
115.20 |
116.00 |
114.10 |
115.50 |
+1.05 |
1,009 |
8,221 |
-72 |
Hover/Click |
Mar21 |
201027 |
116.25 |
117.45 |
115.60 |
116.95 |
+1.30 |
55 |
1,101 |
+9 |
Hover/Click |
May21 |
201027 |
118.80 |
119.70 |
118.30 |
119.50 |
+1.55 |
16 |
276 |
+2 |
Hover/Click |
Jul21 |
201027 |
122.30 |
122.30 |
122.30 |
122.30 |
+1.55 |
0 |
110 |
+0 |
Hover/Click |
Sep21 |
201027 |
125.10 |
125.10 |
125.10 |
125.10 |
+1.55 |
0 |
26 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,602 |
10,738 |
-472 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar21 |
201027 |
14.83 |
15.04 |
14.68 |
14.83 |
+0.06 |
39,798 |
457,957 |
+924 |
Hover/Click |
May21 |
201027 |
14.00 |
14.15 |
13.82 |
13.91 |
-0.07 |
13,342 |
164,366 |
+992 |
Hover/Click |
Jul21 |
201027 |
13.40 |
13.48 |
13.20 |
13.27 |
-0.14 |
11,189 |
131,671 |
-823 |
Hover/Click |
Oct21 |
201027 |
13.22 |
13.27 |
13.02 |
13.07 |
-0.16 |
10,126 |
101,020 |
-29 |
Hover/Click |
Mar22 |
201027 |
13.48 |
13.50 |
13.28 |
13.32 |
-0.16 |
6,221 |
58,666 |
+469 |
Hover/Click |
May22 |
201027 |
13.00 |
13.08 |
12.84 |
12.88 |
-0.21 |
4,688 |
39,829 |
+402 |
Hover/Click |
Jul22 |
201027 |
12.76 |
12.80 |
12.57 |
12.60 |
-0.26 |
4,931 |
33,197 |
-332 |
Hover/Click |
Oct22 |
201027 |
12.72 |
12.74 |
12.51 |
12.54 |
-0.28 |
3,685 |
27,693 |
+1,779 |
Hover/Click |
Total Volume and Open Interest |
97,247 |
1,033,047 |
+4,352 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec20 |
201027 |
1705 |
1714 |
1671 |
1678 |
-27 |
4,394 |
43,642 |
+39 |
Hover/Click |
Mar21 |
201027 |
1713 |
1715 |
1678 |
1684 |
-29 |
6,595 |
65,522 |
-575 |
Hover/Click |
May21 |
201027 |
1684 |
1687 |
1653 |
1660 |
-27 |
3,352 |
36,060 |
+190 |
Hover/Click |
Jul21 |
201027 |
1671 |
1673 |
1643 |
1647 |
-27 |
1,420 |
17,586 |
-138 |
Hover/Click |
Sep21 |
201027 |
1669 |
1669 |
1643 |
1646 |
-25 |
883 |
17,637 |
-103 |
Hover/Click |
Dec21 |
201027 |
1667 |
1667 |
1645 |
1646 |
-25 |
652 |
25,944 |
+46 |
Hover/Click |
Mar22 |
201027 |
1658 |
1658 |
1652 |
1652 |
-26 |
2 |
3,771 |
-1 |
Hover/Click |
Total Volume and Open Interest |
17,338 |
212,205 |
-522 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec20 |
201027 |
399.90 |
403.90 |
395.00 |
397.50 |
+0.90 |
3,867 |
33,687 |
-302 |
Hover/Click |
Mar21 |
201027 |
402.70 |
406.00 |
398.30 |
400.90 |
+1.40 |
2,989 |
28,932 |
+278 |
Hover/Click |
May21 |
201027 |
397.70 |
399.10 |
392.30 |
394.50 |
-0.30 |
653 |
17,508 |
+55 |
Hover/Click |
Aug21 |
201027 |
385.40 |
388.20 |
383.10 |
384.50 |
-1.60 |
157 |
9,973 |
+44 |
Hover/Click |
Oct21 |
201027 |
378.50 |
380.00 |
376.00 |
376.00 |
-2.80 |
3 |
4,421 |
+1 |
Hover/Click |
Total Volume and Open Interest |
7,678 |
97,291 |
+79 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec20 |
201027 |
72.00 |
72.53 |
71.76 |
72.03 |
-0.08 |
15,318 |
127,400 |
-1,686 |
Hover/Click |
Mar21 |
201027 |
72.72 |
73.15 |
72.41 |
72.73 |
+0.01 |
6,800 |
71,274 |
+1,777 |
Hover/Click |
May21 |
201027 |
73.24 |
73.57 |
72.89 |
73.28 |
+0.06 |
1,207 |
15,264 |
+38 |
Hover/Click |
Jul21 |
201027 |
73.65 |
73.95 |
73.28 |
73.65 |
+0.07 |
683 |
10,970 |
-22 |
Hover/Click |
Oct21 |
201027 |
71.82 |
71.82 |
71.82 |
71.82 |
+0.01 |
0 |
6 |
+0 |
Hover/Click |
Dec21 |
201027 |
70.94 |
71.00 |
70.45 |
70.62 |
-0.14 |
714 |
19,532 |
+184 |
Hover/Click |
Total Volume and Open Interest |
24,752 |
246,898 |
+288 |
|
Lumber(CME) |
Weekly |
Monthly |
Nov20 |
201027 |
502.8 |
518.4 |
498.0 |
505.2 |
+2.2 |
273 |
1,230 |
-113 |
|
Jan21 |
201027 |
464.8 |
485.6 |
464.8 |
484.0 |
+17.4 |
183 |
1,328 |
+64 |
|
Mar21 |
201027 |
460.6 |
475.4 |
459.7 |
473.5 |
+17.1 |
18 |
388 |
+2 |
|
May21 |
201027 |
452.6 |
473.8 |
452.3 |
463.7 |
+8.9 |
2 |
189 |
+1 |
|
Jul21 |
201027 |
455.0 |
461.7 |
451.0 |
451.0 |
+0.1 |
0 |
12 |
+0 |
|
Sep21 |
201027 |
452.5 |
452.5 |
452.5 |
452.5 |
+0.1 |
|
|
|
|
Nov21 |
201027 |
452.5 |
452.5 |
452.5 |
452.5 |
+0.1 |
|
|
|
|
Total Volume and Open Interest |
476 |
3,147 |
-46 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Dec20 |
201027 |
38.59 |
39.83 |
38.51 |
39.57 |
+1.01 |
268,931 |
406,342 |
-4,293 |
Hover/Click |
Jan21 |
201027 |
38.95 |
40.13 |
38.83 |
39.87 |
+0.98 |
68,677 |
224,406 |
+317 |
Hover/Click |
Feb21 |
201027 |
39.25 |
40.43 |
39.17 |
40.18 |
+0.96 |
21,402 |
129,521 |
+1,016 |
Hover/Click |
Mar21 |
201027 |
39.59 |
40.71 |
39.51 |
40.46 |
+0.92 |
13,256 |
148,749 |
-1,612 |
Hover/Click |
Apr21 |
201027 |
39.90 |
40.95 |
39.78 |
40.72 |
+0.90 |
6,200 |
60,996 |
-509 |
Hover/Click |
May21 |
201027 |
40.09 |
41.17 |
40.05 |
40.94 |
+0.87 |
6,895 |
50,509 |
+360 |
Hover/Click |
Jun21 |
201027 |
40.30 |
41.38 |
40.23 |
41.14 |
+0.86 |
17,300 |
207,975 |
+716 |
Hover/Click |
Jul21 |
201027 |
40.52 |
41.47 |
40.46 |
41.28 |
+0.83 |
2,729 |
44,449 |
+338 |
Hover/Click |
Aug21 |
201027 |
40.65 |
41.56 |
40.60 |
41.40 |
+0.81 |
2,974 |
38,579 |
+1,036 |
Hover/Click |
Sep21 |
201027 |
40.75 |
41.74 |
40.72 |
41.52 |
+0.81 |
3,460 |
62,343 |
-871 |
Hover/Click |
Oct21 |
201027 |
40.86 |
41.64 |
40.81 |
41.59 |
+0.79 |
816 |
27,835 |
-122 |
Hover/Click |
Nov21 |
201027 |
40.92 |
41.66 |
40.90 |
41.66 |
+0.77 |
520 |
30,882 |
+90 |
Hover/Click |
Dec21 |
201027 |
40.95 |
41.95 |
40.91 |
41.74 |
+0.76 |
16,000 |
228,244 |
-273 |
Hover/Click |
Jan22 |
201027 |
41.77 |
41.77 |
41.77 |
41.77 |
+0.74 |
1,443 |
30,215 |
+13 |
Hover/Click |
Feb22 |
201027 |
41.81 |
41.81 |
41.81 |
41.81 |
+0.72 |
2,379 |
14,809 |
+655 |
Hover/Click |
Mar22 |
201027 |
41.12 |
41.87 |
41.12 |
41.87 |
+0.71 |
2,136 |
19,035 |
-1,374 |
Hover/Click |
Total Volume and Open Interest |
444,239 |
2,007,603 |
-3,904 |
|
e-miNY Crude Oil(NYM) |
Dec20 |
201027 |
38.625 |
39.825 |
38.500 |
39.575 |
+1.025 |
11,329 |
1,519 |
+11 |
|
Jan21 |
201027 |
38.925 |
40.125 |
38.850 |
39.875 |
+0.975 |
516 |
300 |
+64 |
|
Feb21 |
201027 |
39.500 |
40.400 |
39.200 |
40.175 |
+0.950 |
16 |
91 |
+3 |
|
Mar21 |
201027 |
39.675 |
40.675 |
39.525 |
40.450 |
+0.900 |
8 |
438 |
+3 |
|
Apr21 |
201027 |
40.600 |
40.725 |
40.600 |
40.725 |
+0.900 |
1 |
48 |
+1 |
|
May21 |
201027 |
40.550 |
40.950 |
40.500 |
40.950 |
+0.875 |
8 |
31 |
-1 |
|
Jun21 |
201027 |
40.475 |
41.400 |
40.250 |
41.150 |
+0.875 |
6 |
142 |
-3 |
|
Jul21 |
201027 |
41.275 |
41.275 |
41.275 |
41.275 |
+0.825 |
0 |
16 |
+0 |
|
Aug21 |
201027 |
41.400 |
41.400 |
41.400 |
41.400 |
+0.800 |
0 |
6 |
+0 |
|
Sep21 |
201027 |
40.900 |
41.525 |
40.900 |
41.525 |
+0.825 |
3 |
8 |
+1 |
|
Total Volume and Open Interest |
11,894 |
2,731 |
+82 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Nov20 |
201027 |
112.52 |
116.15 |
112.41 |
115.77 |
+3.59 |
22,671 |
31,309 |
-5,626 |
Hover/Click |
Dec20 |
201027 |
112.79 |
116.35 |
112.79 |
115.90 |
+3.11 |
59,965 |
110,656 |
+1,393 |
Hover/Click |
Jan21 |
201027 |
114.39 |
117.38 |
114.31 |
116.85 |
+2.80 |
19,803 |
50,241 |
+513 |
Hover/Click |
Feb21 |
201027 |
115.81 |
118.51 |
115.61 |
117.97 |
+2.62 |
9,245 |
32,985 |
+926 |
Hover/Click |
Mar21 |
201027 |
116.94 |
119.60 |
116.94 |
119.04 |
+2.51 |
7,858 |
33,555 |
+420 |
Hover/Click |
Apr21 |
201027 |
118.50 |
120.26 |
117.88 |
119.77 |
+2.39 |
2,639 |
21,391 |
+59 |
Hover/Click |
May21 |
201027 |
119.61 |
120.99 |
119.10 |
120.81 |
+2.27 |
1,805 |
12,146 |
+63 |
Hover/Click |
Jun21 |
201027 |
120.67 |
122.34 |
120.13 |
121.88 |
+2.20 |
3,676 |
27,973 |
+100 |
Hover/Click |
Jul21 |
201027 |
121.76 |
123.66 |
121.76 |
123.10 |
+2.10 |
811 |
7,676 |
+73 |
Hover/Click |
Aug21 |
201027 |
124.21 |
124.51 |
123.81 |
124.23 |
+2.02 |
590 |
6,145 |
+112 |
Hover/Click |
Sep21 |
201027 |
123.76 |
125.72 |
123.76 |
125.41 |
+1.96 |
330 |
6,989 |
-43 |
Hover/Click |
Oct21 |
201027 |
125.95 |
126.80 |
125.95 |
126.59 |
+1.91 |
290 |
5,002 |
-65 |
Hover/Click |
Nov21 |
201027 |
128.50 |
128.50 |
127.75 |
127.75 |
+1.91 |
300 |
3,886 |
+48 |
Hover/Click |
Dec21 |
201027 |
127.63 |
129.27 |
126.65 |
128.68 |
+1.90 |
1,764 |
34,775 |
+256 |
Hover/Click |
Total Volume and Open Interest |
132,332 |
412,845 |
-1,647 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Nov20 |
201027 |
111.16 |
114.71 |
111.16 |
114.34 |
+3.18 |
22,113 |
29,383 |
-7,631 |
Hover/Click |
Dec20 |
201027 |
109.81 |
113.28 |
109.68 |
112.88 |
+3.19 |
49,662 |
129,096 |
+2,795 |
Hover/Click |
Jan21 |
201027 |
109.93 |
113.04 |
109.53 |
112.59 |
+3.04 |
20,963 |
42,302 |
-52 |
Hover/Click |
Feb21 |
201027 |
110.88 |
113.95 |
110.48 |
113.49 |
+3.00 |
6,518 |
20,296 |
+264 |
Hover/Click |
Mar21 |
201027 |
112.61 |
115.74 |
112.46 |
115.28 |
+3.02 |
4,591 |
33,261 |
+385 |
Hover/Click |
Apr21 |
201027 |
123.72 |
126.55 |
123.70 |
126.29 |
+2.85 |
2,445 |
22,279 |
-104 |
Hover/Click |
May21 |
201027 |
125.24 |
127.89 |
125.24 |
127.75 |
+2.77 |
1,040 |
12,546 |
+186 |
Hover/Click |
Jun21 |
201027 |
125.68 |
128.64 |
125.68 |
128.08 |
+2.66 |
1,514 |
28,936 |
-184 |
Hover/Click |
Jul21 |
201027 |
125.84 |
128.43 |
125.84 |
127.83 |
+2.57 |
404 |
6,879 |
+68 |
Hover/Click |
Aug21 |
201027 |
125.78 |
127.17 |
125.78 |
127.17 |
+2.50 |
343 |
4,403 |
+113 |
Hover/Click |
Total Volume and Open Interest |
110,449 |
362,490 |
-4,169 |
|
e-miNY RBOB Gasoline(NYM) |
Nov20 |
201027 |
111.20 |
114.34 |
111.20 |
114.34 |
+3.18 |
0 |
3 |
+0 |
|
Dec20 |
201027 |
112.88 |
112.88 |
112.88 |
112.88 |
+3.19 |
0 |
1 |
+0 |
|
Jan21 |
201027 |
112.59 |
112.59 |
112.59 |
112.59 |
+3.04 |
|
|
|
|
Feb21 |
201027 |
113.49 |
113.49 |
113.49 |
113.49 |
+3.00 |
|
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Nov20 |
201027 |
3.016 |
3.091 |
2.986 |
3.019 |
-0.005 |
73,245 |
18,689 |
-11,546 |
Hover/Click |
Dec20 |
201027 |
3.242 |
3.336 |
3.180 |
3.311 |
+0.058 |
94,649 |
180,336 |
+4,472 |
Hover/Click |
Jan21 |
201027 |
3.360 |
3.449 |
3.302 |
3.424 |
+0.053 |
34,057 |
204,786 |
-505 |
Hover/Click |
Feb21 |
201027 |
3.320 |
3.400 |
3.263 |
3.376 |
+0.047 |
13,900 |
83,838 |
+304 |
Hover/Click |
Mar21 |
201027 |
3.204 |
3.272 |
3.155 |
3.247 |
+0.034 |
31,370 |
137,119 |
-702 |
Hover/Click |
Apr21 |
201027 |
2.950 |
2.993 |
2.918 |
2.973 |
+0.019 |
28,327 |
74,356 |
-4,091 |
Hover/Click |
May21 |
201027 |
2.915 |
2.946 |
2.886 |
2.933 |
+0.017 |
10,060 |
50,015 |
+779 |
Hover/Click |
Jun21 |
201027 |
2.945 |
2.972 |
2.919 |
2.962 |
+0.015 |
4,691 |
33,741 |
-110 |
Hover/Click |
Jul21 |
201027 |
2.984 |
3.007 |
2.962 |
3.002 |
+0.014 |
6,288 |
26,204 |
-387 |
Hover/Click |
Aug21 |
201027 |
2.996 |
3.015 |
2.973 |
3.012 |
+0.013 |
4,161 |
27,430 |
+419 |
Hover/Click |
Sep21 |
201027 |
2.982 |
3.000 |
2.961 |
2.999 |
+0.012 |
6,695 |
39,664 |
+549 |
Hover/Click |
Oct21 |
201027 |
3.017 |
3.034 |
2.994 |
3.032 |
+0.011 |
7,408 |
90,615 |
-1,166 |
Hover/Click |
Nov21 |
201027 |
3.084 |
3.095 |
3.059 |
3.094 |
+0.011 |
2,213 |
33,774 |
-91 |
Hover/Click |
Dec21 |
201027 |
3.214 |
3.231 |
3.197 |
3.229 |
+0.011 |
2,482 |
27,580 |
+122 |
Hover/Click |
Jan22 |
201027 |
3.318 |
3.332 |
3.300 |
3.331 |
+0.012 |
3,216 |
31,381 |
-346 |
Hover/Click |
Feb22 |
201027 |
3.235 |
3.262 |
3.234 |
3.262 |
+0.011 |
949 |
20,079 |
+242 |
Hover/Click |
Total Volume and Open Interest |
329,273 |
1,178,396 |
-10,456 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Dec20 |
201027 |
40.50 |
41.47 |
40.40 |
41.20 |
+0.74 |
205,213 |
229,909 |
-31,080 |
Hover/Click |
Jan21 |
201027 |
40.83 |
41.88 |
40.79 |
41.61 |
+0.80 |
216,061 |
485,341 |
+12,921 |
Hover/Click |
Feb21 |
201027 |
41.19 |
42.22 |
41.14 |
41.95 |
+0.79 |
86,993 |
233,238 |
+7,061 |
Hover/Click |
Mar21 |
201027 |
41.52 |
42.54 |
41.48 |
42.28 |
+0.78 |
56,682 |
161,157 |
+8,414 |
Hover/Click |
Apr21 |
201027 |
41.83 |
42.83 |
41.78 |
42.56 |
+0.76 |
30,084 |
82,910 |
-3,586 |
Hover/Click |
May21 |
201027 |
42.09 |
43.10 |
42.05 |
42.83 |
+0.75 |
23,229 |
91,318 |
+2,587 |
Hover/Click |
Jun21 |
201027 |
42.35 |
43.35 |
42.31 |
43.08 |
+0.73 |
37,964 |
195,027 |
-197 |
Hover/Click |
Jul21 |
201027 |
42.57 |
43.52 |
42.53 |
43.27 |
+0.72 |
10,987 |
67,660 |
+3,068 |
Hover/Click |
Aug21 |
201027 |
42.74 |
43.66 |
42.69 |
43.44 |
+0.70 |
7,154 |
45,951 |
+1,209 |
Hover/Click |
Sep21 |
201027 |
42.97 |
43.72 |
42.86 |
43.61 |
+0.69 |
4,525 |
49,449 |
-301 |
Hover/Click |
Oct21 |
201027 |
43.76 |
43.76 |
43.76 |
43.76 |
+0.69 |
602 |
33,309 |
+35 |
Hover/Click |
Nov21 |
201027 |
43.50 |
43.90 |
43.25 |
43.90 |
+0.69 |
767 |
34,405 |
+113 |
Hover/Click |
Dec21 |
201027 |
43.30 |
44.26 |
43.26 |
44.01 |
+0.67 |
24,114 |
241,091 |
+754 |
Hover/Click |
Jan22 |
201027 |
44.14 |
44.14 |
44.14 |
44.14 |
+0.68 |
397 |
28,860 |
+238 |
Hover/Click |
Total Volume and Open Interest |
716,469 |
2,440,504 |
+3,046 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Nov20 |
201027 |
321.25 |
331.00 |
321.00 |
329.50 |
+9.25 |
61,686 |
124,937 |
-2,304 |
Hover/Click |
Dec20 |
201027 |
324.25 |
333.50 |
324.25 |
332.50 |
+9.25 |
87,812 |
184,449 |
+4,951 |
Hover/Click |
Jan21 |
201027 |
329.00 |
338.00 |
328.75 |
336.75 |
+8.75 |
31,937 |
99,644 |
+784 |
Hover/Click |
Feb21 |
201027 |
333.75 |
342.50 |
333.75 |
341.50 |
+8.75 |
14,508 |
57,291 |
+1,090 |
Hover/Click |
Mar21 |
201027 |
338.25 |
346.25 |
338.00 |
345.00 |
+8.25 |
10,487 |
50,408 |
-751 |
Hover/Click |
Apr21 |
201027 |
341.75 |
349.50 |
341.50 |
348.25 |
+8.00 |
5,160 |
29,907 |
+751 |
Hover/Click |
May21 |
201027 |
345.25 |
352.75 |
345.00 |
351.50 |
+7.75 |
3,629 |
28,116 |
+516 |
Hover/Click |
Jun21 |
201027 |
347.75 |
355.50 |
347.75 |
354.50 |
+7.75 |
9,387 |
50,819 |
-109 |
Hover/Click |
Jul21 |
201027 |
351.75 |
358.75 |
351.75 |
358.00 |
+7.50 |
742 |
20,514 |
+32 |
Hover/Click |
Aug21 |
201027 |
355.25 |
362.50 |
355.25 |
361.50 |
+7.50 |
403 |
13,230 |
+8 |
Hover/Click |
Total Volume and Open Interest |
233,796 |
938,058 |
+5,717 |
|
Ethanol(CBOT) |
Nov20 |
201027 |
1.559 |
1.559 |
1.550 |
1.550 |
-0.017 |
0 |
45 |
+0 |
|
Dec20 |
201027 |
1.510 |
1.510 |
1.493 |
1.493 |
-0.017 |
0 |
14 |
+0 |
|
Jan21 |
201027 |
1.478 |
1.478 |
1.478 |
1.478 |
-0.017 |
|
|
|
|
Feb21 |
201027 |
1.478 |
1.478 |
1.478 |
1.478 |
-0.017 |
|
|
|
|
Mar21 |
201027 |
1.478 |
1.478 |
1.478 |
1.478 |
-0.017 |
|
|
|
|
Apr21 |
201027 |
1.493 |
1.493 |
1.493 |
1.493 |
-0.017 |
|
|
|
|
May21 |
201027 |
1.493 |
1.493 |
1.493 |
1.493 |
-0.017 |
|
|
|
|
Jun21 |
201027 |
1.493 |
1.493 |
1.493 |
1.493 |
-0.017 |
|
|
|
|
Total Volume and Open Interest |
0 |
59 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Dec20 |
201027 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
19,930 |
92,805 |
-8,891 |
Hover/Click |
Jan21 |
201027 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
15,575 |
39,995 |
+16,905 |
Hover/Click |
Feb21 |
201027 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
13,696 |
14,633 |
+3,468 |
Hover/Click |
Mar21 |
201027 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
10,901 |
21,177 |
+4,109 |
Hover/Click |
Apr21 |
201027 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
4,417 |
7,340 |
+1,140 |
Hover/Click |
May21 |
201027 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
2,538 |
6,479 |
+505 |
Hover/Click |
Jun21 |
201027 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
5,498 |
41,222 |
+6,222 |
Hover/Click |
Jul21 |
201027 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
551 |
6,163 |
+491 |
Hover/Click |
Aug21 |
201027 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
330 |
6,464 |
+228 |
Hover/Click |
Sep21 |
201027 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
496 |
7,386 |
+763 |
Hover/Click |
Oct21 |
201027 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
68 |
6,907 |
+92 |
Hover/Click |
Nov21 |
201027 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
27 |
6,225 |
+42 |
Hover/Click |
Dec21 |
201027 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
3,028 |
79,943 |
-1,842 |
Hover/Click |
Jan22 |
201027 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
5 |
3,842 |
+20 |
Hover/Click |
Feb22 |
201027 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
21 |
2,501 |
-132 |
Hover/Click |
Mar22 |
201027 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
46 |
8,569 |
+622 |
Hover/Click |
Total Volume and Open Interest |
78,686 |
445,588 |
-13,487 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec20 |
201027 |
93.060 |
93.130 |
92.775 |
92.927 |
-0.118 |
17,694 |
28,914 |
-815 |
Hover/Click |
Mar21 |
201027 |
92.915 |
93.000 |
92.790 |
92.897 |
-0.113 |
59 |
642 |
+16 |
Hover/Click |
Jun21 |
201027 |
92.900 |
92.900 |
92.878 |
92.878 |
-0.112 |
0 |
37 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,753 |
29,593 |
-799 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec20 |
201027 |
71.23 |
71.49 |
71.17 |
71.34 |
+0.07 |
88,845 |
129,750 |
-1,054 |
Hover/Click |
Mar21 |
201027 |
71.42 |
71.51 |
71.21 |
71.37 |
+0.07 |
35 |
219 |
-6 |
Hover/Click |
Jun21 |
201027 |
71.52 |
71.52 |
71.40 |
71.40 |
+0.07 |
0 |
103 |
+0 |
Hover/Click |
Total Volume and Open Interest |
89,316 |
130,824 |
-1,112 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec20 |
201027 |
130.26 |
130.84 |
130.04 |
130.61 |
+0.39 |
89,364 |
140,528 |
-2,830 |
Hover/Click |
Mar21 |
201027 |
130.33 |
130.91 |
130.14 |
130.70 |
+0.39 |
53 |
1,719 |
+14 |
Hover/Click |
Jun21 |
201027 |
130.76 |
130.91 |
130.33 |
130.76 |
+0.39 |
0 |
228 |
+0 |
Hover/Click |
Total Volume and Open Interest |
89,652 |
144,338 |
-2,808 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec20 |
201027 |
75.72 |
76.11 |
75.70 |
75.97 |
+0.19 |
51,168 |
122,804 |
+1,452 |
Hover/Click |
Mar21 |
201027 |
75.97 |
76.12 |
75.74 |
76.00 |
+0.19 |
114 |
1,477 |
+100 |
Hover/Click |
Jun21 |
201027 |
75.82 |
76.11 |
75.77 |
76.01 |
+0.19 |
69 |
514 |
+58 |
Hover/Click |
Sep21 |
201027 |
76.01 |
76.07 |
76.01 |
76.01 |
+0.19 |
0 |
134 |
+0 |
Hover/Click |
Total Volume and Open Interest |
51,465 |
125,271 |
+1,715 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec20 |
201027 |
95.43 |
95.86 |
95.39 |
95.76 |
+0.34 |
74,672 |
174,398 |
-2,248 |
Hover/Click |
Mar21 |
201027 |
95.71 |
95.99 |
95.54 |
95.91 |
+0.35 |
4 |
550 |
+1 |
Hover/Click |
Jun21 |
201027 |
96.03 |
96.05 |
96.03 |
96.03 |
+0.35 |
0 |
120 |
+0 |
Hover/Click |
Total Volume and Open Interest |
74,696 |
175,444 |
-2,241 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec20 |
201027 |
110.29 |
110.51 |
110.07 |
110.34 |
-0.02 |
15,545 |
51,972 |
-350 |
Hover/Click |
Mar21 |
201027 |
110.45 |
110.81 |
110.40 |
110.66 |
-0.02 |
2 |
144 |
+0 |
Hover/Click |
Jun21 |
201027 |
110.96 |
110.96 |
110.86 |
110.96 |
-0.02 |
0 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,547 |
52,166 |
-350 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec20 |
201027 |
118.22 |
118.52 |
118.04 |
118.25 |
-0.01 |
169,054 |
628,363 |
+933 |
Hover/Click |
Mar21 |
201027 |
118.48 |
118.77 |
118.31 |
118.51 |
-0.02 |
696 |
3,327 |
+292 |
Hover/Click |
Jun21 |
201027 |
118.90 |
118.97 |
118.61 |
118.76 |
-0.01 |
2 |
1,008 |
+0 |
Hover/Click |
Total Volume and Open Interest |
170,661 |
637,797 |
+1,400 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Nov20 |
201027 |
478.75 |
478.75 |
474.63 |
476.25 |
-0.50 |
0 |
57 |
+0 |
|
Dec20 |
201027 |
474.75 |
477.50 |
472.13 |
474.75 |
-0.50 |
40,543 |
124,652 |
+1,740 |
Hover/Click |
Total Volume and Open Interest |
40,593 |
125,434 |
+1,773 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Nov20 |
201027 |
177.80 |
178.65 |
175.05 |
176.10 |
-1.60 |
8,324 |
38,460 |
-565 |
|
Dec20 |
201027 |
177.55 |
178.45 |
175.00 |
175.95 |
-1.60 |
1,676 |
2,729 |
+1,051 |
Hover/Click |
Jan21 |
201027 |
175.85 |
177.55 |
175.80 |
175.85 |
-1.55 |
2 |
6 |
+0 |
|
Feb21 |
201027 |
175.70 |
177.35 |
175.70 |
175.70 |
-1.55 |
|
|
|
|
Total Volume and Open Interest |
10,002 |
41,195 |
+486 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec20 |
201027 |
173~170 |
174~130 |
173~120 |
174~030 |
+0~160 |
308,617 |
1,223,729 |
+1,249 |
Hover/Click |
Mar21 |
201027 |
174~290 |
175~230 |
174~230 |
175~140 |
+0~170 |
537 |
10,983 |
+410 |
Hover/Click |
Jun21 |
201027 |
175~140 |
175~140 |
175~140 |
175~140 |
+0~170 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
309,154 |
1,234,712 |
+1,659 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201027 |
138~200 |
138~290 |
138~185 |
138~270 |
+0~065 |
1,190,049 |
3,173,545 |
+14,943 |
Hover/Click |
Mar21 |
201027 |
138~075 |
138~175 |
138~075 |
138~160 |
+0~070 |
6,028 |
10,164 |
+4,193 |
Hover/Click |
Jun21 |
201027 |
138~160 |
138~160 |
138~160 |
138~160 |
+0~070 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,196,077 |
3,183,709 |
+19,136 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201027 |
125~210 |
125~246 |
125~206 |
125~242 |
+0~024 |
589,575 |
3,061,448 |
-16,638 |
Hover/Click |
Mar21 |
201027 |
126~024 |
126~032 |
125~314 |
126~030 |
+0~026 |
215 |
4,593 |
+201 |
Hover/Click |
Jun21 |
201027 |
126~030 |
126~030 |
126~030 |
126~030 |
+0~026 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
589,790 |
3,066,041 |
-16,437 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201027 |
110~132 |
110~136 |
110~131 |
110~134 |
+0~001 |
186,046 |
1,974,415 |
+7,148 |
Hover/Click |
Mar21 |
201027 |
110~136 |
110~136 |
110~134 |
110~135 |
unch |
118 |
68 |
+64 |
Hover/Click |
Jun21 |
201027 |
110~135 |
110~135 |
110~135 |
110~135 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
186,164 |
1,974,483 |
+7,212 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec20 |
201027 |
99.755 |
99.760 |
99.750 |
99.755 |
unch |
190,749 |
1,036,746 |
+8,312 |
|
Mar21 |
201027 |
99.790 |
99.790 |
99.785 |
99.785 |
unch |
78,625 |
1,043,521 |
+1,303 |
|
Jun21 |
201027 |
99.795 |
99.805 |
99.795 |
99.795 |
unch |
83,964 |
879,728 |
+3,362 |
|
Sep21 |
201027 |
99.805 |
99.805 |
99.795 |
99.800 |
unch |
82,675 |
761,535 |
+8,820 |
|
Dec21 |
201027 |
99.770 |
99.775 |
99.765 |
99.770 |
unch |
115,410 |
797,436 |
-11,374 |
|
Mar22 |
201027 |
99.730 |
99.740 |
99.725 |
99.730 |
-0.005 |
137,714 |
679,478 |
+22,937 |
|
Jun22 |
201027 |
99.720 |
99.730 |
99.715 |
99.720 |
-0.005 |
77,137 |
640,607 |
-656 |
|
Sep22 |
201027 |
99.705 |
99.720 |
99.700 |
99.710 |
unch |
67,254 |
382,579 |
-3,820 |
|
Dec22 |
201027 |
99.680 |
99.700 |
99.675 |
99.690 |
+0.005 |
55,961 |
439,993 |
+6,765 |
|
Mar23 |
201027 |
99.655 |
99.680 |
99.650 |
99.670 |
+0.010 |
71,433 |
481,878 |
+2,616 |
|
Jun23 |
201027 |
99.615 |
99.645 |
99.615 |
99.635 |
+0.010 |
75,343 |
327,681 |
-4,624 |
|
Sep23 |
201027 |
99.575 |
99.605 |
99.570 |
99.590 |
+0.010 |
65,520 |
276,775 |
+9,726 |
|
Dec23 |
201027 |
99.515 |
99.550 |
99.510 |
99.535 |
+0.015 |
48,628 |
308,506 |
+392 |
|
Mar24 |
201027 |
99.460 |
99.495 |
99.455 |
99.485 |
+0.020 |
34,854 |
247,283 |
-876 |
|
Jun24 |
201027 |
99.405 |
99.440 |
99.400 |
99.430 |
+0.025 |
45,430 |
229,854 |
-4,039 |
|
Sep24 |
201027 |
99.345 |
99.380 |
99.340 |
99.370 |
+0.020 |
31,523 |
176,052 |
+478 |
|
Dec24 |
201027 |
99.275 |
99.315 |
99.275 |
99.305 |
+0.025 |
23,852 |
176,552 |
-48 |
|
Mar25 |
201027 |
99.220 |
99.255 |
99.215 |
99.250 |
+0.030 |
18,834 |
122,444 |
+1,373 |
|
Total Volume and Open Interest |
1,379,688 |
9,424,010 |
+52,844 |
|
Ultra T-Bond(CBOT) |
Dec20 |
201027 |
216~15 |
218~13 |
216~02 |
217~18 |
+1~02 |
123,358 |
994,601 |
-1,050 |
|
Mar21 |
201027 |
216~10 |
216~22 |
214~13 |
215~29 |
+1~03 |
0 |
31 |
+0 |
|
Jun21 |
201027 |
215~29 |
215~29 |
215~29 |
215~29 |
+1~03 |
|
|
|
|
Total Volume and Open Interest |
123,358 |
994,632 |
-1,050 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec20 |
201027 |
158~025 |
158~190 |
158~010 |
158~150 |
+0~110 |
199,842 |
941,950 |
+12,158 |
|
Mar21 |
201027 |
158~000 |
158~000 |
158~000 |
158~000 |
+0~110 |
0 |
2 |
+0 |
|
Jun21 |
201027 |
158~000 |
158~000 |
158~000 |
158~000 |
+0~110 |
|
|
|
|
Total Volume and Open Interest |
199,842 |
941,952 |
+12,158 |
|
30 Day Federal Funds(CBOT) |
Oct20 |
201027 |
99.910 |
99.912 |
99.910 |
99.910 |
unch |
2,209 |
218,352 |
+278 |
|
Nov20 |
201027 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
1,746 |
169,779 |
-585 |
|
Dec20 |
201027 |
99.920 |
99.920 |
99.920 |
99.920 |
unch |
5,587 |
126,606 |
-1,784 |
|
Jan21 |
201027 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
11,424 |
171,335 |
-2,540 |
|
Feb21 |
201027 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
719 |
100,608 |
+361 |
|
Mar21 |
201027 |
99.930 |
99.935 |
99.930 |
99.930 |
unch |
9,078 |
68,164 |
+3,150 |
|
Total Volume and Open Interest |
40,254 |
1,341,864 |
-16 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec20 |
201027 |
151.96 |
152.08 |
151.96 |
152.03 |
+0.05 |
1,403 |
13,513 |
+23 |
Hover/Click |
Mar21 |
201027 |
152.03 |
152.03 |
152.03 |
152.03 |
+0.05 |
|
|
|
Hover/Click |
Jun21 |
201027 |
152.03 |
152.03 |
152.03 |
152.03 |
+0.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,403 |
13,513 |
+13,513 |
|
Euro-Buxl(EUREX) |
Dec20 |
201027 |
225.94 |
227.96 |
225.32 |
227.58 |
+2.26 |
52,527 |
230,509 |
-7,087 |
|
Mar21 |
201027 |
224.82 |
225.94 |
224.82 |
225.94 |
+2.26 |
1 |
8,433 |
+1 |
|
Jun21 |
201027 |
224.78 |
224.78 |
224.78 |
224.78 |
+2.26 |
|
|
|
|
Total Volume and Open Interest |
52,528 |
238,942 |
-7,086 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec20 |
201027 |
175.45 |
176.06 |
175.27 |
175.94 |
+0.64 |
551,138 |
1,351,194 |
+1,641 |
Hover/Click |
Mar21 |
201027 |
177.80 |
178.32 |
177.79 |
178.32 |
+0.68 |
3,680 |
13,749 |
+3,451 |
Hover/Click |
Jun21 |
201027 |
175.54 |
175.54 |
175.54 |
175.54 |
+0.64 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
554,818 |
1,364,943 |
+5,092 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec20 |
201027 |
135.59 |
135.79 |
135.53 |
135.75 |
+0.21 |
303,671 |
1,045,488 |
+18,598 |
Hover/Click |
Mar21 |
201027 |
135.60 |
135.60 |
135.60 |
135.60 |
+0.21 |
50 |
106 |
-9 |
Hover/Click |
Jun21 |
201027 |
136.30 |
136.30 |
136.30 |
136.30 |
+0.21 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
303,721 |
1,045,594 |
+18,589 |
|
Euro-Schatz(EUREX) |
Dec20 |
201027 |
112.39 |
112.43 |
112.38 |
112.42 |
+0.04 |
299,529 |
1,647,645 |
-44,838 |
|
Mar21 |
201027 |
112.42 |
112.42 |
112.42 |
112.42 |
+0.04 |
0 |
1 |
+0 |
|
Jun21 |
201027 |
113.21 |
113.21 |
113.21 |
113.21 |
+0.03 |
|
|
|
|
Total Volume and Open Interest |
299,529 |
1,647,646 |
-44,838 |
|
3-Mth Euribor(EUREX) |
Dec20 |
201027 |
100.520 |
100.520 |
100.520 |
100.520 |
+0.005 |
0 |
1,133 |
+0 |
|
Mar21 |
201027 |
100.525 |
100.525 |
100.525 |
100.525 |
+0.005 |
0 |
638 |
+0 |
|
Jun21 |
201027 |
100.545 |
100.545 |
100.545 |
100.545 |
+0.005 |
0 |
282 |
+0 |
|
Total Volume and Open Interest |
0 |
3,928 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec20 |
201027 |
135~13 |
136~02 |
135~11 |
135~30 |
+0~16 |
204,287 |
517,953 |
-5,379 |
Hover/Click |
Mar21 |
201027 |
135~00 |
135~00 |
135~00 |
135~00 |
+0~16 |
0 |
762 |
+0 |
Hover/Click |
Total Volume and Open Interest |
204,287 |
518,715 |
-5,379 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec20 |
201027 |
99.94 |
99.95 |
99.94 |
99.94 |
unch |
18,732 |
541,236 |
-226 |
|
Mar21 |
201027 |
99.97 |
99.97 |
99.96 |
99.96 |
unch |
61,158 |
685,759 |
+1,212 |
|
Jun21 |
201027 |
100.01 |
100.02 |
100.00 |
100.01 |
unch |
34,777 |
795,608 |
+16,808 |
|
Sep21 |
201027 |
100.03 |
100.04 |
100.02 |
100.03 |
-0.00 |
32,766 |
595,865 |
-4,134 |
|
Dec21 |
201027 |
100.03 |
100.04 |
100.01 |
100.02 |
-0.01 |
20,934 |
463,919 |
+576 |
|
Mar22 |
201027 |
99.98 |
100.00 |
99.97 |
99.98 |
unch |
38,893 |
438,859 |
-3,047 |
|
Total Volume and Open Interest |
352,691 |
4,631,974 |
-1,665 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec20 |
201027 |
100.520 |
100.520 |
100.510 |
100.515 |
unch |
19,667 |
551,398 |
+3,008 |
|
Mar21 |
201027 |
100.525 |
100.535 |
100.520 |
100.525 |
unch |
24,383 |
316,718 |
-1,485 |
|
Jun21 |
201027 |
100.540 |
100.550 |
100.535 |
100.545 |
+0.005 |
22,198 |
364,148 |
-308 |
|
Total Volume and Open Interest |
348,207 |
3,461,507 |
-2,305 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec20 |
201027 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
2,241 |
136,495 |
-193 |
|
Mar21 |
201027 |
99.97 |
99.98 |
99.96 |
99.97 |
unch |
4,801 |
134,084 |
-677 |
|
Jun21 |
201027 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
1,516 |
140,702 |
-2,090 |
|
Sep21 |
201027 |
99.97 |
99.97 |
99.95 |
99.96 |
-0.01 |
4,023 |
118,224 |
-345 |
|
Dec21 |
201027 |
99.94 |
99.95 |
99.93 |
99.95 |
+0.01 |
2,072 |
91,203 |
+482 |
|
Mar22 |
201027 |
99.93 |
99.93 |
99.92 |
99.93 |
unch |
1,168 |
87,898 |
+147 |
|
Jun22 |
201027 |
99.91 |
99.92 |
99.91 |
99.92 |
unch |
1,247 |
38,068 |
-703 |
|
Sep22 |
201027 |
99.89 |
99.90 |
99.89 |
99.90 |
unch |
2,847 |
35,186 |
+450 |
|
Dec22 |
201027 |
99.88 |
99.88 |
99.87 |
99.87 |
unch |
854 |
1,849 |
+617 |
|
Mar23 |
201027 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
408 |
+0 |
|
Total Volume and Open Interest |
20,769 |
785,126 |
-2,312 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec20 |
201027 |
99.19 |
99.21 |
99.17 |
99.20 |
+0.01 |
206,434 |
1,583,665 |
-1,679 |
|
Mar21 |
201027 |
99.15 |
99.15 |
99.15 |
99.15 |
+0.01 |
0 |
1,651 |
+0 |
|
Total Volume and Open Interest |
206,434 |
1,585,316 |
-1,679 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec20 |
201027 |
99.83 |
99.85 |
99.83 |
99.84 |
+0.00 |
184,623 |
1,151,787 |
-12,758 |
|
Mar21 |
201027 |
99.84 |
99.84 |
99.84 |
99.84 |
+0.00 |
|
|
|
|
Total Volume and Open Interest |
184,623 |
1,151,787 |
-12,758 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct20 |
201027 |
1904.6 |
1908.8 |
1904.4 |
1908.8 |
+6.1 |
287 |
564 |
-402 |
Hover/Click |
Dec20 |
201027 |
1904.4 |
1913.8 |
1898.7 |
1911.9 |
+6.2 |
172,958 |
440,264 |
-4,682 |
Hover/Click |
Feb21 |
201027 |
1911.4 |
1920.9 |
1906.3 |
1919.3 |
+6.1 |
4,613 |
52,708 |
+1,336 |
Hover/Click |
Apr21 |
201027 |
1917.3 |
1926.4 |
1913.6 |
1924.9 |
+5.9 |
932 |
27,457 |
+165 |
Hover/Click |
Jun21 |
201027 |
1922.2 |
1931.2 |
1918.4 |
1929.7 |
+5.8 |
671 |
17,799 |
+77 |
Hover/Click |
Aug21 |
201027 |
1921.4 |
1933.5 |
1921.4 |
1932.9 |
+5.8 |
42 |
5,565 |
+8 |
Hover/Click |
Oct21 |
201027 |
1928.9 |
1935.8 |
1925.9 |
1935.8 |
+5.8 |
78 |
3,253 |
+1 |
Hover/Click |
Dec21 |
201027 |
1939.2 |
1939.2 |
1935.4 |
1939.0 |
+6.0 |
158 |
7,972 |
+109 |
Hover/Click |
Feb22 |
201027 |
1942.0 |
1942.0 |
1942.0 |
1942.0 |
+6.0 |
0 |
35 |
+0 |
Hover/Click |
Apr22 |
201027 |
1944.9 |
1944.9 |
1944.9 |
1944.9 |
+6.0 |
0 |
10 |
+0 |
Hover/Click |
Jun22 |
201027 |
1950.5 |
1950.5 |
1950.5 |
1950.5 |
+6.0 |
0 |
98 |
+0 |
Hover/Click |
Aug22 |
201027 |
1952.0 |
1952.0 |
1952.0 |
1952.0 |
+6.0 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
180,125 |
557,552 |
-3,497 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec20 |
201027 |
2438.5 |
2476.0 |
2426.5 |
2457.0 |
+15.0 |
52,732 |
127,770 |
-299 |
Hover/Click |
Mar21 |
201027 |
2465.5 |
2490.0 |
2443.0 |
2472.5 |
+15.3 |
2,578 |
22,092 |
+717 |
Hover/Click |
May21 |
201027 |
2485.0 |
2500.0 |
2452.5 |
2482.2 |
+14.8 |
235 |
5,482 |
+22 |
Hover/Click |
Jul21 |
201027 |
2493.5 |
2507.5 |
2467.5 |
2490.1 |
+13.7 |
36 |
2,034 |
+0 |
Hover/Click |
Sep21 |
201027 |
2492.0 |
2497.9 |
2492.0 |
2497.9 |
+13.8 |
0 |
466 |
+0 |
Hover/Click |
Dec21 |
201027 |
2490.5 |
2510.0 |
2490.5 |
2510.0 |
+13.7 |
13 |
680 |
+7 |
Hover/Click |
Mar22 |
201027 |
2517.5 |
2517.5 |
2517.5 |
2517.5 |
+13.7 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
55,726 |
159,221 |
+472 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct20 |
201027 |
881.4 |
884.5 |
879.3 |
882.1 |
+9.6 |
31 |
23 |
+20 |
Hover/Click |
Jan21 |
201027 |
873.4 |
889.1 |
872.6 |
886.8 |
+9.4 |
21,357 |
51,515 |
+540 |
Hover/Click |
Apr21 |
201027 |
880.4 |
892.0 |
878.1 |
890.2 |
+8.3 |
139 |
1,507 |
-27 |
Hover/Click |
Jul21 |
201027 |
890.0 |
895.5 |
890.0 |
895.5 |
+8.3 |
1 |
47 |
+1 |
Hover/Click |
Total Volume and Open Interest |
21,538 |
53,209 |
+534 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec20 |
201027 |
2374.10 |
2395.00 |
2324.60 |
2353.90 |
-14.80 |
1,140 |
9,636 |
-141 |
Hover/Click |
Mar21 |
201027 |
2378.90 |
2390.00 |
2342.10 |
2364.90 |
-14.70 |
298 |
853 |
+208 |
Hover/Click |
Jun21 |
201027 |
2362.50 |
2362.50 |
2362.50 |
2362.50 |
-14.30 |
0 |
15 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,438 |
10,504 |
+67 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec20 |
201027 |
309.15 |
311.25 |
308.00 |
309.35 |
+0.40 |
50,623 |
145,142 |
-869 |
Hover/Click |
Mar21 |
201027 |
309.25 |
311.30 |
308.20 |
309.75 |
+0.70 |
4,260 |
63,649 |
-115 |
Hover/Click |
May21 |
201027 |
308.75 |
311.50 |
308.75 |
310.05 |
+0.80 |
1,226 |
14,963 |
-208 |
Hover/Click |
Jul21 |
201027 |
309.70 |
311.55 |
309.60 |
310.35 |
+1.00 |
359 |
11,158 |
+33 |
Hover/Click |
Sep21 |
201027 |
311.75 |
311.75 |
310.45 |
310.60 |
+1.05 |
113 |
3,276 |
+16 |
Hover/Click |
Total Volume and Open Interest |
57,510 |
248,228 |
-1,180 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec20 |
201027 |
27581 |
27713 |
27232 |
27365 |
-216 |
132,127 |
93,553 |
-1,006 |
Hover/Click |
Mar21 |
201027 |
27475 |
27610 |
27152 |
27273 |
-215 |
125 |
2,840 |
+99 |
Hover/Click |
Jun21 |
201027 |
27226 |
27226 |
27152 |
27226 |
-207 |
0 |
2 |
+0 |
Hover/Click |
Sep21 |
201027 |
27134 |
27134 |
27134 |
27134 |
-207 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
132,252 |
96,395 |
-907 |
|
S & P 500(CME) |
Weekly |
Monthly |
Dec20 |
201027 |
3396.75 |
3409.50 |
3368.25 |
3383.00 |
-10.50 |
1,300 |
13,080 |
-2,800 |
|
Mar21 |
201027 |
3373.50 |
3373.50 |
3373.50 |
3373.50 |
-10.25 |
0 |
26 |
+0 |
|
Jun21 |
201027 |
3363.25 |
3363.25 |
3363.25 |
3363.25 |
-10.75 |
|
|
|
|
Sep21 |
201027 |
3351.50 |
3351.50 |
3351.50 |
3351.50 |
-9.25 |
|
|
|
|
Total Volume and Open Interest |
1,300 |
13,180 |
-2,800 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec20 |
201027 |
3394.25 |
3410.00 |
3368.25 |
3383.00 |
-10.50 |
1,216,313 |
2,394,156 |
-26,671 |
Hover/Click |
Mar21 |
201027 |
3388.75 |
3400.00 |
3359.50 |
3373.50 |
-10.25 |
422 |
24,991 |
+49 |
Hover/Click |
Jun21 |
201027 |
3382.25 |
3389.25 |
3349.75 |
3363.25 |
-10.75 |
0 |
319 |
+0 |
Hover/Click |
Sep21 |
201027 |
3351.50 |
3351.50 |
3351.50 |
3351.50 |
-9.25 |
0 |
19 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,216,735 |
2,419,486 |
-26,622 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec20 |
201027 |
11499.50 |
11623.00 |
11478.25 |
11588.00 |
+95.75 |
501,243 |
220,987 |
+811 |
Hover/Click |
Mar21 |
201027 |
11492.75 |
11613.25 |
11470.00 |
11578.75 |
+95.75 |
347 |
1,889 |
+28 |
Hover/Click |
Jun21 |
201027 |
11508.00 |
11592.25 |
11466.50 |
11569.25 |
+96.75 |
0 |
409 |
+0 |
Hover/Click |
Total Volume and Open Interest |
501,590 |
223,285 |
+839 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec20 |
201027 |
1968.00 |
1979.10 |
1933.30 |
1943.30 |
-25.50 |
12,168 |
56,868 |
-46 |
Hover/Click |
Mar21 |
201027 |
1941.80 |
1967.60 |
1933.80 |
1941.80 |
-25.50 |
|
|
|
Hover/Click |
Jun21 |
201027 |
1942.80 |
1942.80 |
1942.80 |
1942.80 |
-25.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,168 |
56,868 |
-46 |
|
Volatility Index(CBOE) |
Oct20 |
201021 |
29.20 |
30.30 |
28.60 |
29.07 |
-0.21 |
35,029 |
37,794 |
-8,113 |
|
Nov20 |
201027 |
31.45 |
32.05 |
30.65 |
31.33 |
unch |
35,350 |
145,006 |
-6,390 |
|
Dec20 |
201027 |
30.30 |
31.06 |
29.80 |
30.93 |
+0.55 |
20,101 |
58,407 |
+4,636 |
|
Jan21 |
201027 |
29.65 |
29.80 |
28.90 |
29.63 |
+0.35 |
6,587 |
21,767 |
+284 |
|
Total Volume and Open Interest |
71,228 |
255,535 |
-482 |
|
S & P 600(CME) |
Dec20 |
201027 |
902.50 |
902.50 |
902.50 |
902.50 |
-11.80 |
|
|
|
|
Mar21 |
201027 |
903.10 |
903.10 |
903.10 |
903.10 |
-11.80 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec20 |
201027 |
1601.10 |
1611.60 |
1577.20 |
1589.00 |
-13.10 |
117,600 |
538,051 |
-1,887 |
Hover/Click |
Mar21 |
201027 |
1599.00 |
1607.00 |
1574.80 |
1585.50 |
-13.20 |
48 |
427 |
+8 |
Hover/Click |
Jun21 |
201027 |
1581.80 |
1581.80 |
1581.80 |
1581.80 |
-13.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
117,648 |
538,478 |
-1,879 |
|
Nikkei 225(CME) |
Dec20 |
201027 |
23430 |
23535 |
23245 |
23425 |
unch |
3,177 |
17,127 |
-27 |
|
Mar21 |
201027 |
23390 |
23495 |
23255 |
23390 |
-5 |
0 |
221 |
+0 |
|
Total Volume and Open Interest |
3,177 |
17,348 |
-27 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec20 |
201027 |
23470 |
23510 |
23225 |
23500 |
+25 |
53,227 |
111,330 |
-337 |
|
Mar21 |
201027 |
23465 |
23465 |
23465 |
23465 |
+25 |
0 |
981 |
+0 |
|
Jun21 |
201027 |
23315 |
23315 |
23315 |
23315 |
+25 |
0 |
6,608 |
+0 |
|
Total Volume and Open Interest |
53,613 |
142,792 |
+142,792 |
|
Nikkei 225 Mini(JPX) |
Dec20 |
201027 |
23400 |
23490 |
23225 |
23490 |
+10 |
363,541 |
418,798 |
-3,000 |
|
Mar21 |
201027 |
23375 |
23430 |
23170 |
23430 |
unch |
13,678 |
18,377 |
+1,075 |
|
Jun21 |
201027 |
23215 |
23260 |
23015 |
23260 |
+10 |
167 |
1,623 |
+3 |
|
Total Volume and Open Interest |
392,716 |
459,797 |
+7,487 |
|
Nikkei 225(JPX) |
Dec20 |
201027 |
23400 |
23490 |
23230 |
23490 |
+10 |
28,288 |
306,295 |
-2,137 |
|
Mar21 |
201027 |
23340 |
23430 |
23170 |
23430 |
unch |
563 |
9,434 |
+306 |
|
Jun21 |
201027 |
23260 |
23260 |
23260 |
23260 |
+10 |
0 |
16,287 |
+0 |
|
Total Volume and Open Interest |
28,851 |
398,052 |
-1,781 |
|
Nikkei 225(CME) Yen |
Dec20 |
201027 |
23410 |
23515 |
23230 |
23405 |
-5 |
21,313 |
45,526 |
+308 |
|
Mar21 |
201027 |
23340 |
23445 |
23185 |
23340 |
-5 |
0 |
212 |
+0 |
|
Jun21 |
201027 |
23195 |
23195 |
23195 |
23195 |
-5 |
|
|
|
|
Total Volume and Open Interest |
21,313 |
45,738 |
+308 |
|
Nikkei 225(CME) e-Mini Yen |
Dec20 |
201027 |
23410 |
23410 |
23410 |
23410 |
unch |
|
|
|
|
Mar21 |
201027 |
23340 |
23340 |
23340 |
23340 |
-10 |
|
|
|
|
Jun21 |
201027 |
23200 |
23200 |
23200 |
23200 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Nov20 |
201027 |
4825.5 |
4830.0 |
4676.5 |
4726.5 |
-86.0 |
61,825 |
252,424 |
-3,753 |
|
Dec20 |
201027 |
4808.5 |
4816.0 |
4670.0 |
4716.0 |
-87.0 |
94 |
56,643 |
+9 |
|
Jan21 |
201027 |
4781.5 |
4783.5 |
4707.5 |
4707.5 |
-88.0 |
|
|
|
|
Mar21 |
201027 |
4702.5 |
4702.5 |
4702.5 |
4702.5 |
-86.0 |
|
|
|
|
Jun21 |
201027 |
4618.0 |
4618.0 |
4618.0 |
4618.0 |
-84.5 |
|
|
|
|
Sep21 |
201027 |
4599.5 |
4599.5 |
4599.5 |
4599.5 |
-87.0 |
|
|
|
|
Total Volume and Open Interest |
61,919 |
323,573 |
-3,744 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Oct20 |
201027 |
24890 |
24960 |
24567 |
24717 |
-202 |
129,623 |
111,880 |
-1,577 |
|
Nov20 |
201027 |
24892 |
24937 |
24540 |
24681 |
-211 |
4,473 |
8,528 |
+2,364 |
|
Dec20 |
201027 |
24873 |
24928 |
24550 |
24680 |
-208 |
796 |
15,461 |
+410 |
|
Total Volume and Open Interest |
135,558 |
139,695 |
+1,460 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec20 |
201027 |
12192.0 |
12269.0 |
11927.5 |
12065.0 |
-105.5 |
72,298 |
73,394 |
-4,529 |
|
Mar21 |
201027 |
12160.0 |
12250.0 |
11980.0 |
12053.0 |
-105.5 |
63 |
1,249 |
-15 |
|
Jun21 |
201027 |
12080.0 |
12134.5 |
12061.0 |
12061.0 |
-105.5 |
0 |
13 |
-1 |
|
Total Volume and Open Interest |
72,361 |
74,656 |
-4,545 |
|
Mini-DAX(EUREX) |
Dec20 |
201027 |
12169.0 |
12268.0 |
11929.0 |
12065.0 |
-105.5 |
45,373 |
14,895 |
-1,869 |
|
Mar21 |
201027 |
12172.0 |
12242.0 |
11924.0 |
12053.0 |
-105.5 |
57 |
155 |
+11 |
|
Jun21 |
201027 |
12124.0 |
12124.0 |
11998.0 |
12061.0 |
-105.5 |
0 |
25 |
-9 |
|
Total Volume and Open Interest |
45,430 |
15,075 |
-1,867 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec20 |
201027 |
3100 |
3114 |
3030 |
3068 |
-29 |
804,416 |
3,382,745 |
+15,965 |
|
Mar21 |
201027 |
3093 |
3093 |
3016 |
3055 |
-29 |
659 |
52,343 |
-3 |
|
Jun21 |
201027 |
3010 |
3010 |
3010 |
3010 |
-28 |
0 |
49,191 |
+0 |
|
Total Volume and Open Interest |
805,075 |
3,506,308 |
+15,962 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec20 |
201027 |
10002 |
10010 |
9800 |
9862 |
-96 |
24,946 |
141,729 |
-2,922 |
|
Mar21 |
201027 |
9875 |
9875 |
9749 |
9749 |
-95 |
5 |
768 |
+2 |
|
Jun21 |
201027 |
9598 |
9598 |
9598 |
9598 |
-96 |
15 |
379 |
+15 |
|
Total Volume and Open Interest |
24,966 |
142,876 |
-2,905 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec20 |
201027 |
5777.00 |
5790.00 |
5667.50 |
5712.00 |
-54.00 |
80,127 |
752,431 |
-4,791 |
|
Mar21 |
201027 |
5658.50 |
5674.00 |
5658.50 |
5674.00 |
-54.00 |
2 |
1,730 |
-1 |
|
Jun21 |
201027 |
5627.50 |
5627.50 |
5627.50 |
5627.50 |
-54.00 |
0 |
71 |
+0 |
|
Total Volume and Open Interest |
80,129 |
754,232 |
-4,792 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec20 |
201027 |
6145.0 |
6149.0 |
6018.0 |
6044.0 |
-106.0 |
31,289 |
292,988 |
-3,286 |
|
Mar21 |
201027 |
5983.0 |
5983.0 |
5983.0 |
5983.0 |
-106.0 |
0 |
1,753 |
+0 |
|
Jun21 |
201027 |
5961.0 |
5961.0 |
5961.0 |
5961.0 |
-106.0 |
0 |
288 |
+0 |
|
Total Volume and Open Interest |
31,299 |
295,984 |
-3,286 |
|
FTSE MIB(ISE) |
Dec20 |
201027 |
18980.00 |
19015.00 |
18400.00 |
18602.00 |
-287.00 |
17,187 |
68,440 |
-1,712 |
|
Mar21 |
201027 |
18805.00 |
18805.00 |
18415.00 |
18512.00 |
-285.00 |
33 |
321 |
+9 |
|
Jun21 |
201027 |
18132.00 |
18132.00 |
18132.00 |
18132.00 |
-285.00 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
17,220 |
68,766 |
-1,703 |
|
KOSPI 200(KFE) |
Dec20 |
201027 |
312.20 |
313.75 |
310.65 |
311.10 |
-2.70 |
236,921 |
283,828 |
+998 |
|
Mar21 |
201027 |
307.70 |
309.25 |
306.30 |
306.75 |
-2.65 |
216 |
14,356 |
+302 |
|
Jun21 |
201027 |
310.95 |
310.95 |
310.50 |
310.50 |
unch |
3 |
14,808 |
+1 |
|
Total Volume and Open Interest |
237,144 |
338,868 |
+1,413 |
|
GSCI(CME) |
Weekly |
Monthly |
Nov20 |
201027 |
355.70 |
358.20 |
355.10 |
356.85 |
+4.05 |
4 |
5,561 |
+4 |
|
Dec20 |
201027 |
359.25 |
360.20 |
359.25 |
359.25 |
+4.05 |
|
|
|
|
Jan21 |
201027 |
358.65 |
358.65 |
358.65 |
358.65 |
+2.85 |
|
|
|
|
Total Volume and Open Interest |
4 |
5,561 |
+4 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|