|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu October 29, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov20 |
201029 |
1058.50 |
1062.50 |
1051.00 |
1051.75 |
-5.50 |
111,439 |
64,594 |
-29,864 |
Hover/Click |
|
Jan21 |
201029 |
1056.25 |
1058.75 |
1048.50 |
1050.50 |
-4.25 |
161,794 |
382,136 |
+4,017 |
Hover/Click |
|
Mar21 |
201029 |
1043.25 |
1045.75 |
1036.75 |
1040.25 |
-1.50 |
34,327 |
213,202 |
+65 |
Hover/Click |
|
May21 |
201029 |
1037.00 |
1041.00 |
1031.50 |
1036.25 |
-0.25 |
14,134 |
113,017 |
-19 |
Hover/Click |
|
Jul21 |
201029 |
1035.75 |
1039.75 |
1030.50 |
1034.75 |
-0.50 |
11,919 |
78,678 |
+1,153 |
Hover/Click |
|
Aug21 |
201029 |
1021.25 |
1028.50 |
1020.75 |
1024.50 |
-0.25 |
664 |
5,854 |
-24 |
Hover/Click |
|
Sep21 |
201029 |
991.00 |
995.25 |
987.75 |
992.00 |
+0.50 |
522 |
3,986 |
+96 |
Hover/Click |
|
Nov21 |
201029 |
965.25 |
969.75 |
961.00 |
965.25 |
+0.25 |
6,737 |
66,788 |
+1,125 |
Hover/Click |
|
Jan22 |
201029 |
963.00 |
966.25 |
958.50 |
962.50 |
+0.50 |
353 |
8,816 |
-5 |
Hover/Click |
|
Mar22 |
201029 |
943.00 |
947.75 |
942.25 |
944.50 |
+0.25 |
267 |
23,907 |
+68 |
Hover/Click |
|
May22 |
201029 |
940.00 |
943.50 |
938.75 |
940.75 |
+0.25 |
93 |
3,906 |
-1 |
Hover/Click |
|
Jul22 |
201029 |
946.00 |
947.25 |
942.75 |
944.75 |
+0.50 |
106 |
1,395 |
-19 |
Hover/Click |
|
Aug22 |
201029 |
939.75 |
939.75 |
939.75 |
939.75 |
+0.50 |
0 |
33 |
+0 |
Hover/Click |
|
Sep22 |
201029 |
921.00 |
921.00 |
921.00 |
921.00 |
+0.50 |
1 |
37 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
342,446 |
969,014 |
-23,383 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201029 |
377.20 |
379.00 |
372.80 |
376.90 |
+0.20 |
55,210 |
143,590 |
-4,385 |
Hover/Click |
|
Jan21 |
201029 |
370.50 |
372.00 |
366.70 |
370.20 |
+0.10 |
21,510 |
90,550 |
+1,618 |
Hover/Click |
|
Mar21 |
201029 |
358.40 |
360.30 |
355.50 |
359.00 |
+1.00 |
12,410 |
81,039 |
-23 |
Hover/Click |
|
May21 |
201029 |
347.90 |
350.70 |
346.20 |
350.10 |
+2.10 |
7,800 |
54,479 |
+146 |
Hover/Click |
|
Jul21 |
201029 |
345.40 |
348.80 |
344.00 |
348.10 |
+2.70 |
5,348 |
34,071 |
+201 |
Hover/Click |
|
Aug21 |
201029 |
341.00 |
344.30 |
339.30 |
343.60 |
+3.20 |
1,180 |
6,415 |
+76 |
Hover/Click |
|
Sep21 |
201029 |
334.30 |
337.10 |
332.30 |
336.70 |
+3.00 |
745 |
6,646 |
+70 |
Hover/Click |
|
Oct21 |
201029 |
325.40 |
327.90 |
324.10 |
327.60 |
+2.40 |
515 |
6,344 |
+108 |
Hover/Click |
|
Dec21 |
201029 |
325.30 |
327.10 |
323.60 |
326.70 |
+2.20 |
2,816 |
14,637 |
-104 |
Hover/Click |
|
Jan22 |
201029 |
324.30 |
325.20 |
322.70 |
324.90 |
+1.90 |
146 |
1,026 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
108,217 |
445,305 |
-1,964 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201029 |
33.42 |
33.56 |
32.86 |
33.06 |
-0.36 |
58,339 |
141,636 |
-613 |
Hover/Click |
|
Jan21 |
201029 |
33.29 |
33.44 |
32.77 |
32.91 |
-0.38 |
17,311 |
93,749 |
+1,826 |
Hover/Click |
|
Mar21 |
201029 |
33.08 |
33.22 |
32.59 |
32.71 |
-0.37 |
10,761 |
82,147 |
-14 |
Hover/Click |
|
May21 |
201029 |
32.90 |
33.03 |
32.42 |
32.59 |
-0.31 |
10,577 |
58,281 |
-2,042 |
Hover/Click |
|
Jul21 |
201029 |
32.79 |
32.89 |
32.35 |
32.51 |
-0.27 |
5,146 |
44,566 |
-453 |
Hover/Click |
|
Aug21 |
201029 |
32.57 |
32.67 |
32.21 |
32.34 |
-0.25 |
1,830 |
9,435 |
+505 |
Hover/Click |
|
Sep21 |
201029 |
32.15 |
32.32 |
31.93 |
32.03 |
-0.23 |
1,699 |
5,958 |
+384 |
Hover/Click |
|
Oct21 |
201029 |
31.86 |
31.91 |
31.60 |
31.70 |
-0.16 |
1,475 |
8,001 |
+583 |
Hover/Click |
|
Dec21 |
201029 |
31.77 |
31.85 |
31.51 |
31.62 |
-0.15 |
1,681 |
19,343 |
+209 |
Hover/Click |
|
Jan22 |
201029 |
31.49 |
31.76 |
31.49 |
31.55 |
-0.12 |
108 |
1,281 |
-12 |
Hover/Click |
| Total Volume and Open Interest |
109,035 |
471,061 |
+381 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov20 |
201029 |
531.1 |
538.5 |
527.4 |
532.2 |
-1.1 |
2,902 |
2,322 |
-1,632 |
Hover/Click |
|
Jan21 |
201029 |
536.5 |
540.0 |
532.8 |
539.2 |
+3.6 |
13,973 |
101,586 |
+2,506 |
Hover/Click |
|
Mar21 |
201029 |
540.4 |
545.0 |
537.4 |
544.1 |
+3.7 |
4,538 |
42,496 |
-40 |
Hover/Click |
|
May21 |
201029 |
539.9 |
544.6 |
537.5 |
543.7 |
+4.4 |
4,024 |
21,020 |
+2,427 |
Hover/Click |
|
Jul21 |
201029 |
536.1 |
542.1 |
534.7 |
541.7 |
+5.6 |
573 |
8,597 |
+256 |
Hover/Click |
| Total Volume and Open Interest |
26,302 |
197,645 |
+3,463 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201029 |
401.00 |
404.25 |
393.00 |
398.50 |
-3.00 |
207,081 |
714,019 |
-4,974 |
Hover/Click |
|
Mar21 |
201029 |
404.00 |
406.75 |
396.00 |
401.50 |
-2.75 |
115,190 |
412,719 |
+12,249 |
Hover/Click |
|
May21 |
201029 |
405.00 |
407.50 |
397.25 |
403.25 |
-2.00 |
36,391 |
149,752 |
-2,835 |
Hover/Click |
|
Jul21 |
201029 |
405.25 |
407.50 |
398.25 |
404.25 |
-1.50 |
36,033 |
162,546 |
+1,062 |
Hover/Click |
|
Sep21 |
201029 |
384.00 |
386.50 |
380.50 |
383.50 |
-0.75 |
8,901 |
59,122 |
+1,461 |
Hover/Click |
|
Dec21 |
201029 |
382.50 |
386.00 |
381.00 |
383.75 |
+1.00 |
20,569 |
156,010 |
+1,650 |
Hover/Click |
|
Mar22 |
201029 |
388.50 |
393.00 |
388.00 |
390.25 |
+0.75 |
1,103 |
9,258 |
+40 |
Hover/Click |
|
May22 |
201029 |
391.50 |
395.00 |
391.25 |
393.50 |
+1.25 |
199 |
1,427 |
-37 |
Hover/Click |
|
Jul22 |
201029 |
393.50 |
397.00 |
393.50 |
395.50 |
+1.50 |
716 |
8,364 |
+244 |
Hover/Click |
|
Sep22 |
201029 |
386.50 |
386.75 |
384.50 |
385.75 |
unch |
225 |
1,085 |
+61 |
Hover/Click |
| Total Volume and Open Interest |
426,691 |
1,682,271 |
+9,073 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201029 |
609.75 |
611.25 |
598.50 |
603.75 |
-5.00 |
63,486 |
219,558 |
+893 |
Hover/Click |
|
Mar21 |
201029 |
608.25 |
609.75 |
598.00 |
603.00 |
-4.75 |
20,928 |
83,574 |
+2,817 |
Hover/Click |
|
May21 |
201029 |
605.75 |
606.75 |
596.25 |
601.25 |
-4.25 |
7,596 |
37,499 |
+601 |
Hover/Click |
|
Jul21 |
201029 |
597.75 |
599.25 |
589.00 |
593.00 |
-4.75 |
8,700 |
70,433 |
+317 |
Hover/Click |
|
Sep21 |
201029 |
599.75 |
601.75 |
591.50 |
595.25 |
-5.25 |
3,120 |
12,841 |
+451 |
Hover/Click |
|
Dec21 |
201029 |
604.25 |
608.25 |
598.25 |
602.00 |
-5.25 |
1,766 |
26,961 |
+306 |
Hover/Click |
| Total Volume and Open Interest |
105,855 |
457,904 |
+5,414 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec20 |
201029 |
543.00 |
546.50 |
534.75 |
542.00 |
-1.25 |
24,054 |
108,889 |
-447 |
Hover/Click |
|
Mar21 |
201029 |
549.75 |
553.00 |
541.75 |
549.00 |
-1.00 |
13,382 |
66,482 |
+1,297 |
Hover/Click |
|
May21 |
201029 |
554.75 |
558.75 |
547.50 |
554.75 |
-1.00 |
2,474 |
25,187 |
+65 |
Hover/Click |
|
Jul21 |
201029 |
560.00 |
562.75 |
552.25 |
559.50 |
-0.75 |
4,226 |
30,041 |
+63 |
Hover/Click |
|
Sep21 |
201029 |
563.25 |
568.50 |
558.25 |
565.50 |
-0.75 |
538 |
6,643 |
+25 |
Hover/Click |
|
Dec21 |
201029 |
572.00 |
576.25 |
566.75 |
573.25 |
-1.25 |
512 |
5,916 |
-5 |
Hover/Click |
|
Mar22 |
201029 |
578.75 |
581.25 |
572.25 |
578.75 |
-1.25 |
70 |
521 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
45,300 |
244,147 |
+1,062 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec20 |
201029 |
551.25 |
557.50 |
547.00 |
552.25 |
+0.25 |
4,153 |
34,041 |
+144 |
Hover/Click |
|
Mar21 |
201029 |
564.25 |
570.00 |
560.25 |
564.25 |
-0.50 |
3,121 |
23,647 |
+117 |
Hover/Click |
|
May21 |
201029 |
571.75 |
576.50 |
567.00 |
569.25 |
-2.50 |
752 |
6,242 |
+99 |
Hover/Click |
|
Jul21 |
201029 |
578.25 |
583.00 |
573.00 |
574.75 |
-3.50 |
223 |
4,717 |
+31 |
Hover/Click |
|
Sep21 |
201029 |
580.00 |
580.25 |
575.25 |
576.00 |
-4.25 |
190 |
3,667 |
+70 |
Hover/Click |
|
Dec21 |
201029 |
587.00 |
587.00 |
582.25 |
583.25 |
-3.50 |
174 |
2,088 |
-33 |
Hover/Click |
| Total Volume and Open Interest |
8,613 |
74,569 |
+428 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201029 |
296.50 |
302.50 |
294.25 |
299.25 |
+3.25 |
376 |
4,673 |
+5 |
Hover/Click |
|
Mar21 |
201029 |
296.00 |
298.00 |
294.25 |
297.00 |
+1.50 |
142 |
924 |
+99 |
Hover/Click |
|
May21 |
201029 |
296.00 |
298.25 |
296.00 |
298.25 |
+2.00 |
10 |
149 |
+5 |
Hover/Click |
|
Jul21 |
201029 |
298.00 |
299.50 |
298.00 |
299.50 |
+1.25 |
6 |
51 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
534 |
5,801 |
+108 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov20 |
201029 |
12.48 |
12.48 |
12.35 |
12.47 |
unch |
855 |
1,070 |
-580 |
Hover/Click |
|
Jan21 |
201029 |
12.47 |
12.48 |
12.38 |
12.45 |
+0.01 |
848 |
8,441 |
+299 |
Hover/Click |
|
Mar21 |
201029 |
12.60 |
12.60 |
12.53 |
12.60 |
+0.01 |
19 |
102 |
-1 |
Hover/Click |
|
May21 |
201029 |
12.71 |
12.71 |
12.71 |
12.71 |
+0.02 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,722 |
9,647 |
-282 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct20 |
201029 |
106.250 |
107.500 |
105.785 |
106.285 |
+0.435 |
888 |
738 |
-537 |
Hover/Click |
|
Dec20 |
201029 |
104.650 |
108.330 |
104.450 |
107.980 |
+3.300 |
23,281 |
108,575 |
+570 |
Hover/Click |
|
Feb21 |
201029 |
107.650 |
110.650 |
107.500 |
110.385 |
+2.685 |
13,175 |
65,874 |
+1,169 |
Hover/Click |
|
Apr21 |
201029 |
111.385 |
113.830 |
111.200 |
113.535 |
+2.150 |
9,761 |
52,278 |
+1,238 |
Hover/Click |
|
Jun21 |
201029 |
105.700 |
107.950 |
105.700 |
107.750 |
+1.770 |
7,071 |
38,425 |
+1,417 |
Hover/Click |
|
Aug21 |
201029 |
105.330 |
107.135 |
105.150 |
106.980 |
+1.530 |
2,881 |
7,351 |
+442 |
Hover/Click |
| Total Volume and Open Interest |
57,781 |
276,956 |
+4,416 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Oct20 |
201029 |
135.500 |
136.800 |
135.500 |
136.450 |
+1.265 |
634 |
1,103 |
-277 |
Hover/Click |
|
Nov20 |
201029 |
133.550 |
136.800 |
133.500 |
135.735 |
+1.835 |
2,193 |
5,768 |
-968 |
Hover/Click |
|
Jan21 |
201029 |
130.000 |
131.800 |
128.850 |
131.350 |
+1.400 |
4,293 |
24,436 |
-35 |
Hover/Click |
|
Mar21 |
201029 |
129.500 |
131.380 |
128.785 |
130.985 |
+1.450 |
2,364 |
9,248 |
+40 |
Hover/Click |
|
Apr21 |
201029 |
131.075 |
133.100 |
130.700 |
132.685 |
+1.585 |
746 |
2,080 |
+148 |
Hover/Click |
|
May21 |
201029 |
132.100 |
133.985 |
131.750 |
133.575 |
+1.640 |
371 |
1,727 |
+90 |
Hover/Click |
|
Aug21 |
201029 |
139.750 |
141.000 |
139.400 |
140.650 |
+1.100 |
158 |
842 |
+81 |
Hover/Click |
| Total Volume and Open Interest |
10,759 |
45,210 |
-921 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec20 |
201029 |
65.800 |
66.150 |
64.200 |
65.630 |
-0.750 |
16,971 |
84,192 |
-1,345 |
Hover/Click |
|
Feb21 |
201029 |
65.720 |
66.150 |
64.550 |
65.600 |
-0.600 |
7,299 |
48,351 |
+732 |
Hover/Click |
|
Apr21 |
201029 |
68.400 |
68.800 |
67.280 |
68.330 |
-0.420 |
3,866 |
45,685 |
+1 |
Hover/Click |
|
May21 |
201029 |
72.500 |
72.980 |
72.200 |
72.780 |
-0.770 |
22 |
1,532 |
-4 |
|
|
Jun21 |
201029 |
77.380 |
78.350 |
76.980 |
78.000 |
-0.230 |
1,484 |
22,380 |
+388 |
Hover/Click |
|
Jul21 |
201029 |
78.180 |
78.680 |
77.280 |
78.380 |
-0.050 |
794 |
8,326 |
-110 |
Hover/Click |
|
Aug21 |
201029 |
76.780 |
77.800 |
76.430 |
77.580 |
+0.100 |
417 |
5,082 |
+18 |
Hover/Click |
|
Oct21 |
201029 |
66.430 |
67.400 |
66.350 |
67.150 |
+0.250 |
81 |
1,814 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
30,958 |
217,922 |
-290 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Oct20 |
201029 |
21.56 |
21.59 |
21.56 |
21.59 |
-0.06 |
83 |
4,836 |
+98 |
Hover/Click |
|
Nov20 |
201029 |
22.93 |
23.39 |
22.83 |
23.28 |
+0.35 |
866 |
5,384 |
+90 |
Hover/Click |
|
Dec20 |
201029 |
20.24 |
20.64 |
20.13 |
20.38 |
+0.23 |
710 |
4,674 |
+139 |
Hover/Click |
|
Jan21 |
201029 |
17.95 |
18.33 |
17.89 |
18.02 |
+0.11 |
278 |
2,147 |
+64 |
Hover/Click |
|
Feb21 |
201029 |
16.72 |
16.95 |
16.69 |
16.73 |
+0.01 |
82 |
1,359 |
+18 |
Hover/Click |
|
Mar21 |
201029 |
16.27 |
16.45 |
16.19 |
16.45 |
+0.13 |
13 |
1,407 |
+5 |
Hover/Click |
|
Apr21 |
201029 |
16.22 |
16.28 |
16.22 |
16.28 |
+0.06 |
10 |
937 |
-1 |
Hover/Click |
|
May21 |
201029 |
16.27 |
16.28 |
16.27 |
16.27 |
unch |
8 |
987 |
-6 |
Hover/Click |
|
Jun21 |
201029 |
16.31 |
16.31 |
16.31 |
16.31 |
unch |
21 |
975 |
-1 |
Hover/Click |
|
Jul21 |
201029 |
16.56 |
16.56 |
16.47 |
16.56 |
unch |
9 |
325 |
+1 |
Hover/Click |
|
Aug21 |
201029 |
16.40 |
16.40 |
16.40 |
16.40 |
unch |
1 |
288 |
+0 |
Hover/Click |
|
Sep21 |
201029 |
16.55 |
16.60 |
16.55 |
16.60 |
-0.03 |
0 |
256 |
+0 |
Hover/Click |
|
Oct21 |
201029 |
16.60 |
16.60 |
16.59 |
16.60 |
unch |
7 |
227 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
2,095 |
24,088 |
+421 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec20 |
201029 |
2380 |
2386 |
2334 |
2339 |
-37 |
14,133 |
60,122 |
-2,342 |
Hover/Click |
|
Mar21 |
201029 |
2383 |
2385 |
2331 |
2338 |
-40 |
10,035 |
72,914 |
+1,015 |
Hover/Click |
|
May21 |
201029 |
2380 |
2380 |
2323 |
2331 |
-41 |
4,584 |
29,742 |
-305 |
Hover/Click |
|
Jul21 |
201029 |
2376 |
2376 |
2325 |
2331 |
-41 |
1,534 |
20,040 |
+82 |
Hover/Click |
|
Sep21 |
201029 |
2351 |
2368 |
2327 |
2330 |
-40 |
650 |
9,727 |
+113 |
Hover/Click |
|
Dec21 |
201029 |
2350 |
2364 |
2320 |
2326 |
-40 |
276 |
9,929 |
+66 |
Hover/Click |
|
Mar22 |
201029 |
2329 |
2329 |
2329 |
2329 |
-40 |
1 |
629 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
31,214 |
203,964 |
-1,371 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec20 |
201029 |
105.00 |
105.20 |
102.95 |
104.60 |
-0.40 |
16,380 |
87,107 |
-911 |
Hover/Click |
|
Mar21 |
201029 |
107.70 |
107.80 |
105.70 |
107.20 |
-0.50 |
8,773 |
77,077 |
+263 |
Hover/Click |
|
May21 |
201029 |
109.55 |
109.55 |
107.45 |
108.90 |
-0.50 |
3,168 |
33,101 |
-138 |
Hover/Click |
|
Jul21 |
201029 |
111.05 |
111.05 |
109.10 |
110.55 |
-0.45 |
1,961 |
31,791 |
+379 |
Hover/Click |
|
Sep21 |
201029 |
112.35 |
112.35 |
110.55 |
111.95 |
-0.40 |
501 |
14,700 |
-83 |
Hover/Click |
|
Dec21 |
201029 |
113.30 |
113.60 |
112.25 |
113.60 |
-0.30 |
488 |
16,309 |
+81 |
Hover/Click |
| Total Volume and Open Interest |
31,313 |
276,484 |
-408 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov20 |
201029 |
116.10 |
118.50 |
114.05 |
115.90 |
-1.80 |
164 |
635 |
-93 |
Hover/Click |
|
Jan21 |
201029 |
116.50 |
116.50 |
111.65 |
111.90 |
-3.85 |
486 |
8,469 |
+77 |
Hover/Click |
|
Mar21 |
201029 |
117.50 |
117.50 |
113.00 |
113.20 |
-3.70 |
55 |
1,121 |
-15 |
Hover/Click |
|
May21 |
201029 |
119.60 |
119.60 |
115.75 |
115.75 |
-3.55 |
25 |
295 |
+1 |
Hover/Click |
|
Jul21 |
201029 |
119.70 |
119.70 |
118.65 |
118.65 |
-3.45 |
0 |
110 |
+0 |
Hover/Click |
|
Sep21 |
201029 |
121.45 |
121.45 |
121.45 |
121.45 |
-3.45 |
0 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
730 |
10,662 |
-30 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
201029 |
14.81 |
14.84 |
14.34 |
14.40 |
-0.49 |
55,067 |
458,943 |
+1,485 |
Hover/Click |
|
May21 |
201029 |
13.83 |
13.84 |
13.44 |
13.49 |
-0.39 |
27,721 |
163,359 |
-1,718 |
Hover/Click |
|
Jul21 |
201029 |
13.12 |
13.17 |
12.84 |
12.89 |
-0.32 |
21,984 |
132,796 |
+538 |
Hover/Click |
|
Oct21 |
201029 |
12.90 |
12.96 |
12.68 |
12.73 |
-0.28 |
8,186 |
100,610 |
-271 |
Hover/Click |
|
Mar22 |
201029 |
13.14 |
13.17 |
12.94 |
12.99 |
-0.25 |
3,412 |
59,180 |
+629 |
Hover/Click |
|
May22 |
201029 |
12.65 |
12.68 |
12.49 |
12.54 |
-0.23 |
2,077 |
40,009 |
+145 |
Hover/Click |
|
Jul22 |
201029 |
12.32 |
12.37 |
12.19 |
12.23 |
-0.22 |
1,887 |
33,045 |
-153 |
Hover/Click |
|
Oct22 |
201029 |
12.25 |
12.26 |
12.13 |
12.16 |
-0.20 |
1,061 |
28,837 |
+331 |
Hover/Click |
| Total Volume and Open Interest |
122,823 |
1,036,579 |
+1,412 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec20 |
201029 |
1633 |
1644 |
1620 |
1621 |
-13 |
4,112 |
43,627 |
+70 |
Hover/Click |
|
Mar21 |
201029 |
1640 |
1650 |
1632 |
1633 |
-10 |
6,723 |
66,746 |
+840 |
Hover/Click |
|
May21 |
201029 |
1624 |
1631 |
1614 |
1615 |
-9 |
5,168 |
35,976 |
+156 |
Hover/Click |
|
Jul21 |
201029 |
1615 |
1623 |
1607 |
1608 |
-7 |
3,645 |
20,021 |
+1,786 |
Hover/Click |
|
Sep21 |
201029 |
1618 |
1625 |
1610 |
1610 |
-7 |
2,119 |
18,264 |
+765 |
Hover/Click |
|
Dec21 |
201029 |
1619 |
1624 |
1610 |
1610 |
-9 |
1,400 |
26,388 |
+318 |
Hover/Click |
|
Mar22 |
201029 |
1623 |
1623 |
1617 |
1617 |
-9 |
3 |
3,768 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
23,264 |
216,888 |
+3,979 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec20 |
201029 |
395.10 |
395.40 |
384.60 |
386.60 |
-10.00 |
4,476 |
32,172 |
-1,164 |
Hover/Click |
|
Mar21 |
201029 |
399.30 |
399.30 |
389.30 |
390.90 |
-9.30 |
3,951 |
29,718 |
+370 |
Hover/Click |
|
May21 |
201029 |
393.50 |
393.80 |
385.80 |
386.40 |
-8.50 |
1,772 |
17,946 |
+127 |
Hover/Click |
|
Aug21 |
201029 |
384.00 |
384.10 |
377.00 |
377.30 |
-7.60 |
1,217 |
10,963 |
+457 |
Hover/Click |
|
Oct21 |
201029 |
374.90 |
374.90 |
369.10 |
369.20 |
-6.50 |
220 |
4,528 |
+103 |
Hover/Click |
| Total Volume and Open Interest |
11,823 |
98,234 |
+20 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec20 |
201029 |
70.15 |
70.46 |
69.58 |
69.82 |
-0.35 |
17,287 |
123,856 |
-2,677 |
Hover/Click |
|
Mar21 |
201029 |
71.03 |
71.36 |
70.53 |
70.80 |
-0.23 |
11,852 |
76,315 |
+2,952 |
Hover/Click |
|
May21 |
201029 |
71.64 |
71.95 |
71.16 |
71.49 |
-0.21 |
2,734 |
14,956 |
-358 |
Hover/Click |
|
Jul21 |
201029 |
72.12 |
72.43 |
71.63 |
71.99 |
-0.17 |
1,484 |
10,813 |
+52 |
Hover/Click |
|
Oct21 |
201029 |
70.23 |
70.23 |
70.23 |
70.23 |
-0.19 |
0 |
6 |
+0 |
Hover/Click |
|
Dec21 |
201029 |
69.55 |
69.60 |
68.75 |
69.03 |
-0.19 |
376 |
19,704 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
33,733 |
248,102 |
-6 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov20 |
201029 |
502.2 |
502.2 |
493.9 |
497.5 |
-1.9 |
233 |
1,008 |
-118 |
|
|
Jan21 |
201029 |
481.2 |
482.8 |
473.1 |
478.3 |
-4.1 |
136 |
1,359 |
+19 |
|
|
Mar21 |
201029 |
473.0 |
474.3 |
465.2 |
471.5 |
-2.9 |
57 |
426 |
+23 |
|
|
May21 |
201029 |
457.7 |
459.7 |
457.7 |
457.7 |
-4.4 |
29 |
191 |
-1 |
|
|
Jul21 |
201029 |
452.6 |
452.6 |
452.6 |
452.6 |
-4.4 |
10 |
18 |
+6 |
|
|
Sep21 |
201029 |
454.1 |
454.1 |
454.1 |
454.1 |
-4.4 |
|
|
|
|
|
Nov21 |
201029 |
454.1 |
454.1 |
454.1 |
454.1 |
-4.4 |
|
|
|
|
| Total Volume and Open Interest |
465 |
3,002 |
-71 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Dec20 |
201029 |
37.39 |
37.76 |
34.92 |
36.17 |
-1.22 |
339,535 |
395,374 |
-11,811 |
Hover/Click |
|
Jan21 |
201029 |
37.76 |
38.10 |
35.28 |
36.51 |
-1.21 |
93,875 |
235,022 |
+5,245 |
Hover/Click |
|
Feb21 |
201029 |
38.08 |
38.46 |
35.69 |
36.87 |
-1.21 |
32,254 |
129,912 |
+1,649 |
Hover/Click |
|
Mar21 |
201029 |
38.48 |
38.78 |
36.09 |
37.25 |
-1.18 |
25,982 |
148,194 |
-1,649 |
Hover/Click |
|
Apr21 |
201029 |
38.87 |
39.12 |
36.51 |
37.60 |
-1.15 |
10,005 |
61,641 |
+390 |
Hover/Click |
|
May21 |
201029 |
39.28 |
39.40 |
36.89 |
37.90 |
-1.14 |
6,074 |
51,619 |
+174 |
Hover/Click |
|
Jun21 |
201029 |
39.46 |
39.67 |
37.18 |
38.18 |
-1.12 |
21,947 |
206,326 |
-710 |
Hover/Click |
|
Jul21 |
201029 |
39.70 |
39.86 |
37.49 |
38.41 |
-1.10 |
3,431 |
45,465 |
+803 |
Hover/Click |
|
Aug21 |
201029 |
39.84 |
39.99 |
37.68 |
38.61 |
-1.07 |
3,511 |
38,789 |
+113 |
Hover/Click |
|
Sep21 |
201029 |
40.02 |
40.12 |
37.88 |
38.77 |
-1.05 |
4,150 |
61,647 |
-421 |
Hover/Click |
|
Oct21 |
201029 |
40.17 |
40.24 |
38.20 |
38.92 |
-1.01 |
1,434 |
28,029 |
+333 |
Hover/Click |
|
Nov21 |
201029 |
39.25 |
39.25 |
38.42 |
39.06 |
-0.98 |
786 |
30,970 |
+105 |
Hover/Click |
|
Dec21 |
201029 |
40.35 |
40.51 |
38.34 |
39.19 |
-0.96 |
15,010 |
230,247 |
+976 |
Hover/Click |
|
Jan22 |
201029 |
39.19 |
40.31 |
38.98 |
39.28 |
-0.94 |
361 |
30,143 |
-64 |
Hover/Click |
|
Feb22 |
201029 |
39.37 |
39.37 |
39.11 |
39.37 |
-0.93 |
168 |
14,913 |
+61 |
Hover/Click |
|
Mar22 |
201029 |
39.05 |
39.60 |
38.80 |
39.46 |
-0.92 |
345 |
18,811 |
-136 |
Hover/Click |
| Total Volume and Open Interest |
567,900 |
2,011,744 |
-3,477 |
|
| e-miNY Crude Oil(NYM) |
|
Dec20 |
201029 |
37.475 |
37.775 |
34.925 |
36.175 |
-1.225 |
13,864 |
1,553 |
-338 |
|
|
Jan21 |
201029 |
37.825 |
38.075 |
35.300 |
36.500 |
-1.225 |
643 |
268 |
-67 |
|
|
Feb21 |
201029 |
38.125 |
38.325 |
35.725 |
36.875 |
-1.200 |
7 |
90 |
+0 |
|
|
Mar21 |
201029 |
38.700 |
38.850 |
36.125 |
37.250 |
-1.175 |
19 |
437 |
-7 |
|
|
Apr21 |
201029 |
37.650 |
37.650 |
36.725 |
37.600 |
-1.150 |
1 |
49 |
+1 |
|
|
May21 |
201029 |
39.175 |
39.200 |
37.400 |
37.900 |
-1.150 |
2 |
31 |
+0 |
|
|
Jun21 |
201029 |
39.425 |
39.600 |
37.200 |
38.175 |
-1.125 |
11 |
144 |
+4 |
|
|
Jul21 |
201029 |
38.875 |
38.875 |
38.350 |
38.400 |
-1.100 |
0 |
16 |
+0 |
|
|
Aug21 |
201029 |
38.100 |
38.650 |
38.100 |
38.600 |
-1.075 |
0 |
6 |
+0 |
|
|
Sep21 |
201029 |
38.775 |
38.775 |
38.675 |
38.775 |
-1.050 |
1 |
8 |
+0 |
|
| Total Volume and Open Interest |
14,565 |
2,735 |
-409 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Nov20 |
201029 |
111.20 |
113.21 |
105.32 |
108.84 |
-2.58 |
26,319 |
14,282 |
-7,740 |
Hover/Click |
|
Dec20 |
201029 |
111.14 |
112.98 |
105.25 |
108.69 |
-2.64 |
87,703 |
117,185 |
+2,048 |
Hover/Click |
|
Jan21 |
201029 |
112.64 |
113.77 |
106.16 |
109.33 |
-2.88 |
28,049 |
53,106 |
+1,474 |
Hover/Click |
|
Feb21 |
201029 |
113.01 |
114.71 |
107.19 |
110.16 |
-3.11 |
12,580 |
33,457 |
+334 |
Hover/Click |
|
Mar21 |
201029 |
114.05 |
115.67 |
108.24 |
111.06 |
-3.26 |
9,177 |
32,690 |
-669 |
Hover/Click |
|
Apr21 |
201029 |
116.14 |
116.14 |
109.18 |
111.76 |
-3.35 |
4,631 |
20,689 |
-667 |
Hover/Click |
|
May21 |
201029 |
115.88 |
115.88 |
110.31 |
112.91 |
-3.30 |
2,314 |
12,338 |
+280 |
Hover/Click |
|
Jun21 |
201029 |
117.70 |
118.05 |
111.54 |
114.16 |
-3.21 |
5,644 |
28,112 |
+211 |
Hover/Click |
|
Jul21 |
201029 |
117.02 |
117.02 |
113.13 |
115.51 |
-3.16 |
1,065 |
8,024 |
+1 |
Hover/Click |
|
Aug21 |
201029 |
115.91 |
117.50 |
115.00 |
116.80 |
-3.10 |
824 |
6,307 |
-35 |
Hover/Click |
|
Sep21 |
201029 |
119.75 |
119.75 |
116.72 |
118.14 |
-3.04 |
1,044 |
7,099 |
-86 |
Hover/Click |
|
Oct21 |
201029 |
117.50 |
119.99 |
117.25 |
119.41 |
-2.98 |
698 |
5,308 |
+192 |
Hover/Click |
|
Nov21 |
201029 |
119.03 |
121.17 |
118.98 |
120.60 |
-2.93 |
535 |
3,877 |
+1 |
Hover/Click |
|
Dec21 |
201029 |
125.08 |
125.28 |
118.83 |
121.60 |
-2.88 |
3,241 |
34,590 |
-242 |
Hover/Click |
| Total Volume and Open Interest |
184,195 |
405,262 |
-4,911 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Nov20 |
201029 |
108.30 |
110.49 |
102.15 |
105.15 |
-2.99 |
19,914 |
15,972 |
-6,156 |
Hover/Click |
|
Dec20 |
201029 |
106.27 |
108.70 |
100.31 |
102.80 |
-3.56 |
60,340 |
134,789 |
+1,516 |
Hover/Click |
|
Jan21 |
201029 |
106.23 |
108.20 |
100.15 |
102.52 |
-3.64 |
19,697 |
44,724 |
+1,075 |
Hover/Click |
|
Feb21 |
201029 |
107.81 |
109.02 |
101.12 |
103.48 |
-3.65 |
6,654 |
20,938 |
-25 |
Hover/Click |
|
Mar21 |
201029 |
109.38 |
110.76 |
103.03 |
105.42 |
-3.59 |
6,061 |
33,033 |
-204 |
Hover/Click |
|
Apr21 |
201029 |
120.50 |
120.60 |
114.77 |
116.82 |
-3.60 |
4,136 |
23,393 |
+678 |
Hover/Click |
|
May21 |
201029 |
122.96 |
123.07 |
116.96 |
118.54 |
-3.59 |
1,599 |
12,505 |
-37 |
Hover/Click |
|
Jun21 |
201029 |
123.10 |
124.12 |
117.12 |
119.12 |
-3.54 |
3,751 |
29,033 |
+150 |
Hover/Click |
|
Jul21 |
201029 |
118.65 |
120.31 |
117.70 |
119.02 |
-3.49 |
839 |
7,464 |
+92 |
Hover/Click |
|
Aug21 |
201029 |
118.16 |
119.37 |
117.76 |
118.42 |
-3.45 |
1,152 |
4,929 |
+273 |
Hover/Click |
| Total Volume and Open Interest |
126,660 |
360,831 |
-1,930 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Nov20 |
201029 |
108.10 |
108.10 |
103.50 |
105.15 |
-2.99 |
1 |
2 |
-1 |
|
|
Dec20 |
201029 |
102.80 |
102.80 |
102.80 |
102.80 |
-3.56 |
0 |
2 |
+0 |
|
|
Jan21 |
201029 |
102.52 |
102.52 |
102.52 |
102.52 |
-3.64 |
|
|
|
|
|
Feb21 |
201029 |
103.48 |
103.48 |
103.48 |
103.48 |
-3.65 |
|
|
|
|
| Total Volume and Open Interest |
1 |
4 |
-1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Dec20 |
201029 |
3.283 |
3.346 |
3.151 |
3.301 |
+0.010 |
166,308 |
178,443 |
-3,271 |
Hover/Click |
|
Jan21 |
201029 |
3.396 |
3.459 |
3.276 |
3.417 |
+0.006 |
48,903 |
204,274 |
+1,023 |
Hover/Click |
|
Feb21 |
201029 |
3.356 |
3.405 |
3.237 |
3.364 |
+0.001 |
20,377 |
84,362 |
+302 |
Hover/Click |
|
Mar21 |
201029 |
3.225 |
3.271 |
3.125 |
3.233 |
-0.003 |
30,239 |
134,829 |
-1,562 |
Hover/Click |
|
Apr21 |
201029 |
2.961 |
2.985 |
2.898 |
2.968 |
-0.002 |
23,809 |
73,360 |
-670 |
Hover/Click |
|
May21 |
201029 |
2.920 |
2.942 |
2.865 |
2.927 |
-0.002 |
12,105 |
50,594 |
+791 |
Hover/Click |
|
Jun21 |
201029 |
2.949 |
2.972 |
2.900 |
2.958 |
-0.002 |
7,003 |
34,766 |
+431 |
Hover/Click |
|
Jul21 |
201029 |
2.990 |
3.011 |
2.944 |
2.998 |
-0.002 |
5,570 |
26,486 |
+86 |
Hover/Click |
|
Aug21 |
201029 |
3.009 |
3.020 |
2.956 |
3.008 |
-0.003 |
4,208 |
27,762 |
-169 |
Hover/Click |
|
Sep21 |
201029 |
2.994 |
3.007 |
2.943 |
2.993 |
-0.006 |
3,730 |
39,394 |
-21 |
Hover/Click |
|
Oct21 |
201029 |
3.027 |
3.040 |
2.978 |
3.027 |
-0.007 |
15,142 |
95,676 |
+5,684 |
Hover/Click |
|
Nov21 |
201029 |
3.099 |
3.099 |
3.040 |
3.087 |
-0.008 |
3,085 |
34,079 |
+144 |
Hover/Click |
|
Dec21 |
201029 |
3.237 |
3.237 |
3.180 |
3.224 |
-0.008 |
2,791 |
28,141 |
+580 |
Hover/Click |
|
Jan22 |
201029 |
3.325 |
3.340 |
3.286 |
3.327 |
-0.008 |
3,135 |
31,902 |
-132 |
Hover/Click |
|
Feb22 |
201029 |
3.239 |
3.266 |
3.220 |
3.255 |
-0.010 |
1,186 |
20,417 |
+106 |
Hover/Click |
|
Mar22 |
201029 |
3.035 |
3.048 |
3.012 |
3.042 |
-0.009 |
971 |
21,969 |
+60 |
Hover/Click |
| Total Volume and Open Interest |
409,414 |
1,168,122 |
-7,012 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec20 |
201029 |
39.16 |
39.45 |
36.64 |
37.65 |
-1.47 |
207,540 |
166,367 |
-51,868 |
Hover/Click |
|
Jan21 |
201029 |
39.71 |
39.97 |
37.26 |
38.26 |
-1.38 |
243,787 |
492,745 |
+11,600 |
Hover/Click |
|
Feb21 |
201029 |
40.32 |
40.36 |
37.70 |
38.69 |
-1.34 |
79,432 |
237,885 |
-1,819 |
Hover/Click |
|
Mar21 |
201029 |
40.46 |
40.72 |
38.14 |
39.11 |
-1.29 |
57,123 |
175,156 |
+3,894 |
Hover/Click |
|
Apr21 |
201029 |
40.80 |
41.06 |
38.55 |
39.50 |
-1.24 |
21,039 |
85,676 |
+1,760 |
Hover/Click |
|
May21 |
201029 |
41.13 |
41.38 |
38.91 |
39.85 |
-1.20 |
14,635 |
90,460 |
-651 |
Hover/Click |
|
Jun21 |
201029 |
41.42 |
41.68 |
39.23 |
40.16 |
-1.18 |
44,287 |
195,905 |
-1,136 |
Hover/Click |
|
Jul21 |
201029 |
41.69 |
41.79 |
39.51 |
40.41 |
-1.15 |
5,880 |
69,947 |
+1,135 |
Hover/Click |
|
Aug21 |
201029 |
41.99 |
41.99 |
39.77 |
40.64 |
-1.12 |
4,483 |
46,857 |
+547 |
Hover/Click |
|
Sep21 |
201029 |
42.25 |
42.25 |
40.25 |
40.87 |
-1.09 |
2,902 |
50,713 |
+507 |
Hover/Click |
|
Oct21 |
201029 |
41.07 |
41.07 |
41.07 |
41.07 |
-1.06 |
490 |
33,778 |
+141 |
Hover/Click |
|
Nov21 |
201029 |
42.00 |
42.00 |
41.26 |
41.26 |
-1.02 |
1,092 |
35,044 |
+384 |
Hover/Click |
|
Dec21 |
201029 |
42.50 |
42.77 |
40.59 |
41.42 |
-1.01 |
32,147 |
246,149 |
+1,318 |
Hover/Click |
|
Jan22 |
201029 |
41.58 |
41.58 |
41.58 |
41.58 |
-0.99 |
652 |
29,438 |
+322 |
Hover/Click |
| Total Volume and Open Interest |
734,826 |
2,422,007 |
-32,234 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Nov20 |
201029 |
317.75 |
318.25 |
295.75 |
304.00 |
-10.75 |
45,814 |
110,647 |
-9,776 |
Hover/Click |
|
Dec20 |
201029 |
318.00 |
321.00 |
298.25 |
306.25 |
-11.00 |
81,686 |
187,778 |
+585 |
Hover/Click |
|
Jan21 |
201029 |
322.50 |
325.25 |
303.25 |
310.50 |
-11.25 |
32,652 |
97,310 |
+1,563 |
Hover/Click |
|
Feb21 |
201029 |
326.75 |
330.00 |
307.75 |
315.00 |
-11.50 |
12,695 |
58,290 |
+1,155 |
Hover/Click |
|
Mar21 |
201029 |
330.50 |
333.25 |
311.75 |
318.75 |
-11.75 |
10,045 |
51,504 |
+685 |
Hover/Click |
|
Apr21 |
201029 |
334.50 |
336.75 |
315.50 |
322.25 |
-11.50 |
4,994 |
30,771 |
+1,026 |
Hover/Click |
|
May21 |
201029 |
338.25 |
340.25 |
319.25 |
326.00 |
-11.25 |
2,488 |
29,138 |
+378 |
Hover/Click |
|
Jun21 |
201029 |
341.25 |
343.25 |
322.75 |
329.50 |
-10.75 |
8,338 |
54,489 |
+2,013 |
Hover/Click |
|
Jul21 |
201029 |
345.00 |
346.50 |
327.00 |
333.50 |
-10.50 |
1,245 |
20,447 |
-232 |
Hover/Click |
|
Aug21 |
201029 |
350.75 |
350.75 |
330.75 |
337.25 |
-10.50 |
989 |
13,396 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
211,951 |
938,709 |
-837 |
|
| Ethanol(CBOT) |
|
Nov20 |
201029 |
1.530 |
1.540 |
1.530 |
1.530 |
+0.060 |
7 |
36 |
-2 |
|
|
Dec20 |
201029 |
1.390 |
1.390 |
1.375 |
1.390 |
-0.023 |
7 |
21 |
+5 |
|
|
Jan21 |
201029 |
1.375 |
1.375 |
1.375 |
1.375 |
-0.023 |
|
|
|
|
|
Feb21 |
201029 |
1.375 |
1.375 |
1.375 |
1.375 |
-0.023 |
|
|
|
|
|
Mar21 |
201029 |
1.375 |
1.375 |
1.375 |
1.375 |
-0.023 |
|
|
|
|
|
Apr21 |
201029 |
1.390 |
1.390 |
1.390 |
1.390 |
-0.023 |
|
|
|
|
|
May21 |
201029 |
1.390 |
1.390 |
1.390 |
1.390 |
-0.023 |
|
|
|
|
|
Jun21 |
201029 |
1.390 |
1.390 |
1.390 |
1.390 |
-0.023 |
|
|
|
|
| Total Volume and Open Interest |
14 |
57 |
+3 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec20 |
201029 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
26,100 |
90,351 |
-3,330 |
Hover/Click |
|
Jan21 |
201029 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
23,692 |
38,519 |
+460 |
Hover/Click |
|
Feb21 |
201029 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
15,795 |
15,724 |
+553 |
Hover/Click |
|
Mar21 |
201029 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
10,515 |
21,505 |
+306 |
Hover/Click |
|
Apr21 |
201029 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
4,473 |
7,327 |
+65 |
Hover/Click |
|
May21 |
201029 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
2,130 |
6,216 |
-77 |
Hover/Click |
|
Jun21 |
201029 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
4,410 |
40,219 |
-259 |
Hover/Click |
|
Jul21 |
201029 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
252 |
6,109 |
-13 |
Hover/Click |
|
Aug21 |
201029 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
212 |
6,465 |
-1 |
Hover/Click |
|
Sep21 |
201029 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
417 |
7,436 |
+67 |
Hover/Click |
|
Oct21 |
201029 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
52 |
6,926 |
+0 |
Hover/Click |
|
Nov21 |
201029 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
56 |
6,271 |
+6 |
Hover/Click |
|
Dec21 |
201029 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
3,364 |
80,039 |
-241 |
Hover/Click |
|
Jan22 |
201029 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
60 |
3,820 |
-8 |
Hover/Click |
|
Feb22 |
201029 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
60 |
2,407 |
-31 |
Hover/Click |
|
Mar22 |
201029 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
111 |
8,348 |
-61 |
Hover/Click |
| Total Volume and Open Interest |
92,934 |
442,125 |
-2,323 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec20 |
201029 |
93.470 |
94.140 |
93.355 |
93.978 |
+0.567 |
13,970 |
28,923 |
+576 |
Hover/Click |
|
Mar21 |
201029 |
93.400 |
94.075 |
93.325 |
93.942 |
+0.563 |
95 |
662 |
+15 |
Hover/Click |
|
Jun21 |
201029 |
94.080 |
94.080 |
93.923 |
93.923 |
+0.563 |
1 |
38 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
14,066 |
29,623 |
+592 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201029 |
70.49 |
70.77 |
70.03 |
70.27 |
-0.34 |
65,715 |
129,366 |
-1,197 |
Hover/Click |
|
Mar21 |
201029 |
70.68 |
70.79 |
70.07 |
70.30 |
-0.34 |
19 |
225 |
+2 |
Hover/Click |
|
Jun21 |
201029 |
70.80 |
70.80 |
70.20 |
70.32 |
-0.35 |
1 |
103 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
66,392 |
130,361 |
-1,343 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec20 |
201029 |
129.91 |
130.29 |
128.84 |
129.29 |
-0.68 |
72,336 |
136,128 |
-5,789 |
Hover/Click |
|
Mar21 |
201029 |
130.05 |
130.36 |
128.93 |
129.38 |
-0.67 |
87 |
1,752 |
+14 |
Hover/Click |
|
Jun21 |
201029 |
129.43 |
130.32 |
129.13 |
129.43 |
-0.69 |
0 |
228 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
72,554 |
139,984 |
-5,832 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201029 |
75.06 |
75.32 |
74.70 |
75.06 |
-0.16 |
55,462 |
119,631 |
-1,875 |
Hover/Click |
|
Mar21 |
201029 |
75.30 |
75.34 |
74.60 |
75.09 |
-0.16 |
101 |
1,493 |
+1 |
Hover/Click |
|
Jun21 |
201029 |
75.05 |
75.33 |
74.76 |
75.09 |
-0.17 |
10 |
583 |
+7 |
Hover/Click |
|
Sep21 |
201029 |
75.09 |
75.27 |
74.83 |
75.09 |
-0.16 |
0 |
287 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
55,599 |
122,403 |
-1,863 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec20 |
201029 |
95.91 |
96.18 |
95.53 |
95.60 |
-0.30 |
75,230 |
174,614 |
+2,666 |
Hover/Click |
|
Mar21 |
201029 |
96.01 |
96.31 |
95.67 |
95.73 |
-0.30 |
10 |
2,071 |
+2 |
Hover/Click |
|
Jun21 |
201029 |
95.85 |
96.42 |
95.83 |
95.85 |
-0.30 |
0 |
135 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
75,310 |
177,622 |
+2,673 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec20 |
201029 |
109.97 |
110.16 |
109.16 |
109.30 |
-0.75 |
16,506 |
52,539 |
+603 |
Hover/Click |
|
Mar21 |
201029 |
109.66 |
110.46 |
109.50 |
109.62 |
-0.75 |
5 |
146 |
+2 |
Hover/Click |
|
Jun21 |
201029 |
109.90 |
109.90 |
109.90 |
109.90 |
-0.77 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,511 |
52,735 |
+605 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec20 |
201029 |
117.56 |
117.70 |
116.61 |
116.82 |
-0.81 |
139,859 |
626,988 |
+1,424 |
Hover/Click |
|
Mar21 |
201029 |
117.82 |
117.95 |
116.88 |
117.08 |
-0.81 |
503 |
3,315 |
+44 |
Hover/Click |
|
Jun21 |
201029 |
117.32 |
117.32 |
117.16 |
117.32 |
-0.81 |
32 |
985 |
-27 |
Hover/Click |
| Total Volume and Open Interest |
141,117 |
636,778 |
+1,567 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Nov20 |
201029 |
467.63 |
471.75 |
465.00 |
467.63 |
-3.50 |
4 |
56 |
-1 |
|
|
Dec20 |
201029 |
467.50 |
470.88 |
463.25 |
466.25 |
-3.38 |
41,914 |
125,087 |
-1,105 |
Hover/Click |
| Total Volume and Open Interest |
41,927 |
125,868 |
-1,106 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Nov20 |
201029 |
174.15 |
174.15 |
172.65 |
173.70 |
-0.65 |
17,721 |
11,650 |
-11,347 |
|
|
Dec20 |
201029 |
173.95 |
173.95 |
172.45 |
173.50 |
-0.70 |
14,844 |
32,535 |
+13,536 |
Hover/Click |
|
Jan21 |
201029 |
172.45 |
173.40 |
172.45 |
173.40 |
-0.65 |
0 |
7 |
+0 |
|
|
Feb21 |
201029 |
173.25 |
173.25 |
172.50 |
173.25 |
-0.65 |
|
|
|
|
| Total Volume and Open Interest |
32,565 |
44,192 |
+2,189 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201029 |
174~080 |
174~130 |
172~200 |
172~270 |
-1~060 |
275,064 |
1,214,809 |
+4,573 |
Hover/Click |
|
Mar21 |
201029 |
175~220 |
175~240 |
173~310 |
174~040 |
-1~080 |
140 |
10,737 |
+59 |
Hover/Click |
|
Jun21 |
201029 |
174~040 |
174~040 |
174~040 |
174~040 |
-1~080 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
275,204 |
1,225,546 |
+4,632 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201029 |
138~260 |
138~285 |
138~115 |
138~130 |
-0~125 |
968,531 |
3,142,581 |
+8,983 |
Hover/Click |
|
Mar21 |
201029 |
138~135 |
138~165 |
138~000 |
138~010 |
-0~130 |
1,548 |
10,784 |
+591 |
Hover/Click |
|
Jun21 |
201029 |
138~010 |
138~010 |
138~010 |
138~010 |
-0~130 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
970,079 |
3,153,365 |
+9,574 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201029 |
125~244 |
125~260 |
125~196 |
125~206 |
-0~036 |
474,890 |
3,088,743 |
+32,466 |
Hover/Click |
|
Mar21 |
201029 |
126~030 |
126~044 |
125~302 |
125~310 |
-0~042 |
734 |
5,446 |
+501 |
Hover/Click |
|
Jun21 |
201029 |
125~310 |
125~310 |
125~310 |
125~310 |
-0~042 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
475,624 |
3,094,189 |
+32,967 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201029 |
110~135 |
110~140 |
110~132 |
110~134 |
-0~002 |
151,488 |
1,993,706 |
+9,556 |
Hover/Click |
|
Mar21 |
201029 |
110~135 |
110~135 |
110~135 |
110~135 |
-0~003 |
794 |
533 |
+445 |
Hover/Click |
|
Jun21 |
201029 |
110~135 |
110~135 |
110~135 |
110~135 |
-0~003 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
152,282 |
1,994,239 |
+10,001 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec20 |
201029 |
99.760 |
99.760 |
99.755 |
99.760 |
+0.005 |
82,467 |
1,057,756 |
+10,288 |
|
|
Mar21 |
201029 |
99.790 |
99.795 |
99.785 |
99.795 |
+0.005 |
64,279 |
1,056,379 |
+4,083 |
|
|
Jun21 |
201029 |
99.800 |
99.805 |
99.795 |
99.805 |
+0.005 |
54,835 |
857,504 |
-10,436 |
|
|
Sep21 |
201029 |
99.800 |
99.810 |
99.800 |
99.805 |
+0.005 |
43,433 |
760,927 |
-2,049 |
|
|
Dec21 |
201029 |
99.770 |
99.780 |
99.765 |
99.770 |
+0.005 |
70,415 |
789,972 |
-8,522 |
|
|
Mar22 |
201029 |
99.730 |
99.740 |
99.725 |
99.730 |
unch |
69,616 |
689,950 |
-909 |
|
|
Jun22 |
201029 |
99.720 |
99.730 |
99.710 |
99.715 |
-0.005 |
56,671 |
638,495 |
+3,674 |
|
|
Sep22 |
201029 |
99.710 |
99.720 |
99.695 |
99.700 |
-0.010 |
48,355 |
382,148 |
-5,612 |
|
|
Dec22 |
201029 |
99.690 |
99.695 |
99.670 |
99.670 |
-0.015 |
85,691 |
454,561 |
+18,488 |
|
|
Mar23 |
201029 |
99.665 |
99.670 |
99.640 |
99.645 |
-0.015 |
52,223 |
474,631 |
-7,091 |
|
|
Jun23 |
201029 |
99.630 |
99.635 |
99.600 |
99.605 |
-0.020 |
58,062 |
314,867 |
-13,403 |
|
|
Sep23 |
201029 |
99.590 |
99.600 |
99.555 |
99.560 |
-0.025 |
40,660 |
290,711 |
+2,644 |
|
|
Dec23 |
201029 |
99.535 |
99.540 |
99.490 |
99.500 |
-0.030 |
57,658 |
323,384 |
+9,666 |
|
|
Mar24 |
201029 |
99.485 |
99.490 |
99.435 |
99.440 |
-0.035 |
33,385 |
243,934 |
-3,389 |
|
|
Jun24 |
201029 |
99.425 |
99.430 |
99.370 |
99.380 |
-0.040 |
31,270 |
233,498 |
+1,425 |
|
|
Sep24 |
201029 |
99.370 |
99.370 |
99.310 |
99.315 |
-0.045 |
18,857 |
171,931 |
-1,966 |
|
|
Dec24 |
201029 |
99.300 |
99.305 |
99.240 |
99.245 |
-0.050 |
22,538 |
176,803 |
+1,098 |
|
|
Mar25 |
201029 |
99.245 |
99.250 |
99.175 |
99.185 |
-0.050 |
11,753 |
123,556 |
-225 |
|
| Total Volume and Open Interest |
964,628 |
9,474,896 |
+14,104 |
|
| Ultra T-Bond(CBOT) |
|
Dec20 |
201029 |
218~05 |
218~18 |
215~02 |
215~17 |
-2~02 |
125,657 |
1,001,216 |
+4,298 |
|
|
Mar21 |
201029 |
213~30 |
216~28 |
213~16 |
213~28 |
-2~02 |
120 |
113 |
+67 |
|
|
Jun21 |
201029 |
213~28 |
213~28 |
213~28 |
213~28 |
-2~02 |
|
|
|
|
| Total Volume and Open Interest |
125,777 |
1,001,329 |
+4,365 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec20 |
201029 |
158~160 |
158~190 |
157~175 |
157~200 |
-0~255 |
162,563 |
947,511 |
+6,812 |
|
|
Mar21 |
201029 |
157~050 |
157~050 |
157~050 |
157~050 |
-0~255 |
0 |
2 |
+0 |
|
|
Jun21 |
201029 |
157~050 |
157~050 |
157~050 |
157~050 |
-0~255 |
|
|
|
|
| Total Volume and Open Interest |
162,563 |
947,513 |
+6,812 |
|
| 30 Day Federal Funds(CBOT) |
|
Oct20 |
201029 |
99.910 |
99.912 |
99.910 |
99.910 |
unch |
176 |
217,730 |
-65 |
|
|
Nov20 |
201029 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
1,824 |
168,120 |
+1,159 |
|
|
Dec20 |
201029 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
325 |
127,891 |
+36 |
|
|
Jan21 |
201029 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
4,474 |
166,191 |
-840 |
|
|
Feb21 |
201029 |
99.930 |
99.930 |
99.930 |
99.930 |
+0.005 |
1,905 |
100,857 |
-226 |
|
|
Mar21 |
201029 |
99.930 |
99.935 |
99.930 |
99.935 |
+0.005 |
5,142 |
68,106 |
-1,193 |
|
| Total Volume and Open Interest |
35,066 |
1,337,402 |
+3,526 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec20 |
201029 |
152.19 |
152.21 |
152.01 |
152.06 |
-0.11 |
927 |
13,314 |
-115 |
Hover/Click |
|
Mar21 |
201029 |
152.06 |
152.06 |
152.06 |
152.06 |
-0.11 |
|
|
|
Hover/Click |
|
Jun21 |
201029 |
152.06 |
152.06 |
152.06 |
152.06 |
-0.11 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
927 |
13,314 |
-115 |
|
| Euro-Buxl(EUREX) |
|
Dec20 |
201029 |
228.30 |
229.76 |
228.06 |
229.12 |
+0.68 |
68,764 |
234,567 |
+4,260 |
|
|
Mar21 |
201029 |
227.44 |
227.44 |
227.44 |
227.44 |
+0.66 |
1,053 |
9,490 |
+1,051 |
|
|
Jun21 |
201029 |
226.32 |
226.32 |
226.32 |
226.32 |
+0.68 |
|
|
|
|
| Total Volume and Open Interest |
69,817 |
244,057 |
+5,311 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201029 |
176.03 |
176.44 |
175.92 |
176.31 |
+0.24 |
593,179 |
1,329,776 |
+4,267 |
Hover/Click |
|
Mar21 |
201029 |
178.51 |
178.76 |
178.46 |
178.71 |
+0.25 |
2,649 |
17,698 |
+2,227 |
Hover/Click |
|
Jun21 |
201029 |
175.91 |
175.91 |
175.91 |
175.91 |
+0.24 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
595,828 |
1,347,474 |
+6,494 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201029 |
135.82 |
135.96 |
135.79 |
135.95 |
+0.13 |
273,339 |
1,013,200 |
-4,957 |
Hover/Click |
|
Mar21 |
201029 |
135.81 |
135.81 |
135.81 |
135.81 |
+0.13 |
0 |
106 |
+0 |
Hover/Click |
|
Jun21 |
201029 |
136.50 |
136.50 |
136.50 |
136.50 |
+0.13 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
273,339 |
1,013,306 |
-4,957 |
|
| Euro-Schatz(EUREX) |
|
Dec20 |
201029 |
112.46 |
112.50 |
112.44 |
112.49 |
+0.04 |
218,797 |
1,602,903 |
-22,755 |
|
|
Mar21 |
201029 |
112.49 |
112.49 |
112.49 |
112.49 |
+0.04 |
0 |
1 |
+0 |
|
|
Jun21 |
201029 |
113.28 |
113.28 |
113.28 |
113.28 |
+0.03 |
|
|
|
|
| Total Volume and Open Interest |
218,797 |
1,602,904 |
-22,755 |
|
| 3-Mth Euribor(EUREX) |
|
Dec20 |
201029 |
100.530 |
100.530 |
100.530 |
100.530 |
+0.010 |
0 |
1,133 |
+0 |
|
|
Mar21 |
201029 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
40 |
638 |
+0 |
|
|
Jun21 |
201029 |
100.565 |
100.565 |
100.565 |
100.565 |
+0.015 |
0 |
282 |
+0 |
|
| Total Volume and Open Interest |
120 |
3,968 |
+40 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201029 |
136~06 |
136~12 |
135~31 |
136~05 |
-0~01 |
262,096 |
521,664 |
+1,006 |
Hover/Click |
|
Mar21 |
201029 |
135~08 |
135~08 |
135~08 |
135~08 |
-0~01 |
0 |
792 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
262,096 |
522,456 |
+1,006 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201029 |
99.94 |
99.96 |
99.94 |
99.95 |
unch |
44,063 |
531,397 |
-8,303 |
|
|
Mar21 |
201029 |
99.97 |
99.99 |
99.97 |
99.98 |
+0.01 |
35,742 |
674,813 |
-5,847 |
|
|
Jun21 |
201029 |
100.01 |
100.03 |
100.01 |
100.02 |
+0.00 |
26,235 |
788,539 |
-1,076 |
|
|
Sep21 |
201029 |
100.04 |
100.04 |
100.04 |
100.04 |
+0.00 |
24,204 |
595,418 |
-90 |
|
|
Dec21 |
201029 |
100.04 |
100.04 |
100.04 |
100.04 |
+0.00 |
38,284 |
447,398 |
-9,444 |
|
|
Mar22 |
201029 |
100.00 |
100.01 |
100.00 |
100.00 |
+0.00 |
31,722 |
442,885 |
+3,843 |
|
| Total Volume and Open Interest |
413,638 |
4,594,504 |
-2,543 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201029 |
100.515 |
100.535 |
100.515 |
100.530 |
+0.010 |
33,210 |
564,143 |
-2,384 |
|
|
Mar21 |
201029 |
100.530 |
100.560 |
100.530 |
100.550 |
+0.015 |
39,281 |
321,134 |
+6,453 |
|
|
Jun21 |
201029 |
100.550 |
100.580 |
100.550 |
100.565 |
+0.015 |
37,688 |
366,332 |
+6,030 |
|
| Total Volume and Open Interest |
517,905 |
3,496,917 |
+18,109 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec20 |
201029 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
2,766 |
135,626 |
-667 |
|
|
Mar21 |
201029 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
10,307 |
134,597 |
+1,087 |
|
|
Jun21 |
201029 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
4,670 |
141,292 |
+620 |
|
|
Sep21 |
201029 |
99.96 |
99.96 |
99.95 |
99.96 |
unch |
5,041 |
118,211 |
+38 |
|
|
Dec21 |
201029 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
4,444 |
90,032 |
-386 |
|
|
Mar22 |
201029 |
99.92 |
99.93 |
99.92 |
99.93 |
unch |
1,322 |
88,107 |
-403 |
|
|
Jun22 |
201029 |
99.91 |
99.92 |
99.90 |
99.91 |
unch |
2,438 |
39,360 |
+1,604 |
|
|
Sep22 |
201029 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
1,209 |
34,121 |
-682 |
|
|
Dec22 |
201029 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
128 |
1,830 |
-61 |
|
|
Mar23 |
201029 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
11 |
438 |
+0 |
|
| Total Volume and Open Interest |
32,336 |
784,643 |
+1,150 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201029 |
99.22 |
99.24 |
99.18 |
99.19 |
-0.03 |
164,779 |
1,575,336 |
-6,100 |
|
|
Mar21 |
201029 |
99.14 |
99.14 |
99.14 |
99.14 |
-0.03 |
0 |
1,651 |
+0 |
|
| Total Volume and Open Interest |
164,779 |
1,576,987 |
-6,100 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201029 |
99.83 |
99.84 |
99.83 |
99.83 |
unch |
116,461 |
1,155,270 |
+1,983 |
|
|
Mar21 |
201029 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
|
|
|
|
| Total Volume and Open Interest |
116,461 |
1,155,270 |
+1,983 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec20 |
201029 |
1877.5 |
1885.1 |
1859.2 |
1868.0 |
-11.2 |
153,297 |
440,769 |
+1,670 |
Hover/Click |
|
Feb21 |
201029 |
1884.1 |
1892.0 |
1866.7 |
1875.2 |
-11.4 |
5,391 |
54,808 |
+1,383 |
Hover/Click |
|
Apr21 |
201029 |
1890.1 |
1897.4 |
1872.8 |
1880.5 |
-11.6 |
2,033 |
27,713 |
+221 |
Hover/Click |
|
Jun21 |
201029 |
1897.9 |
1901.5 |
1876.6 |
1885.1 |
-11.8 |
824 |
18,185 |
+214 |
Hover/Click |
|
Aug21 |
201029 |
1886.2 |
1888.2 |
1884.0 |
1888.2 |
-11.8 |
59 |
5,600 |
+27 |
Hover/Click |
|
Oct21 |
201029 |
1903.8 |
1904.0 |
1884.6 |
1891.0 |
-11.9 |
371 |
3,489 |
+230 |
Hover/Click |
|
Dec21 |
201029 |
1907.6 |
1908.6 |
1885.7 |
1893.9 |
-12.0 |
276 |
8,104 |
+104 |
Hover/Click |
|
Feb22 |
201029 |
1907.6 |
1907.6 |
1896.9 |
1896.9 |
-12.0 |
0 |
35 |
+0 |
Hover/Click |
|
Apr22 |
201029 |
1899.8 |
1899.8 |
1899.8 |
1899.8 |
-12.0 |
0 |
10 |
+0 |
Hover/Click |
|
Jun22 |
201029 |
1905.4 |
1905.4 |
1905.4 |
1905.4 |
-12.0 |
0 |
98 |
+0 |
Hover/Click |
|
Aug22 |
201029 |
1917.9 |
1917.9 |
1906.9 |
1906.9 |
-12.0 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
162,759 |
560,900 |
+3,746 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec20 |
201029 |
2344.0 |
2365.0 |
2262.5 |
2336.0 |
+0.1 |
52,477 |
126,899 |
-863 |
Hover/Click |
|
Mar21 |
201029 |
2358.5 |
2380.0 |
2279.5 |
2351.1 |
+0.2 |
3,249 |
24,057 |
+1,147 |
Hover/Click |
|
May21 |
201029 |
2378.5 |
2386.5 |
2287.5 |
2361.6 |
+0.7 |
381 |
5,636 |
+111 |
Hover/Click |
|
Jul21 |
201029 |
2365.0 |
2393.0 |
2304.0 |
2370.9 |
+2.1 |
130 |
2,121 |
+77 |
Hover/Click |
|
Sep21 |
201029 |
2344.5 |
2382.5 |
2344.5 |
2378.7 |
+2.1 |
2 |
461 |
-1 |
Hover/Click |
|
Dec21 |
201029 |
2350.0 |
2397.0 |
2350.0 |
2390.8 |
+2.1 |
44 |
692 |
+5 |
Hover/Click |
|
Mar22 |
201029 |
2398.3 |
2398.3 |
2398.3 |
2398.3 |
+2.1 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
56,361 |
160,550 |
+467 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan21 |
201029 |
870.5 |
877.4 |
845.0 |
849.5 |
-25.5 |
9,306 |
50,344 |
-265 |
Hover/Click |
|
Apr21 |
201029 |
873.0 |
880.0 |
850.4 |
853.8 |
-25.6 |
126 |
1,573 |
+4 |
Hover/Click |
|
Jul21 |
201029 |
864.8 |
873.4 |
856.0 |
859.5 |
-25.1 |
4 |
47 |
+1 |
Hover/Click |
|
Oct21 |
201029 |
875.0 |
875.0 |
866.5 |
866.5 |
-24.3 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
9,585 |
52,138 |
-223 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec20 |
201029 |
2242.30 |
2282.60 |
2182.00 |
2198.50 |
-52.10 |
1,255 |
9,365 |
-139 |
Hover/Click |
|
Mar21 |
201029 |
2258.40 |
2278.50 |
2198.10 |
2209.80 |
-52.10 |
319 |
1,274 |
+202 |
Hover/Click |
|
Jun21 |
201029 |
2207.40 |
2207.40 |
2207.40 |
2207.40 |
-52.00 |
0 |
15 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,574 |
10,654 |
+63 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec20 |
201029 |
306.90 |
309.40 |
304.35 |
305.65 |
-0.75 |
56,265 |
139,850 |
-2,606 |
Hover/Click |
|
Mar21 |
201029 |
307.30 |
309.60 |
304.75 |
306.10 |
-0.70 |
6,836 |
62,455 |
-489 |
Hover/Click |
|
May21 |
201029 |
308.95 |
309.15 |
305.40 |
306.40 |
-0.70 |
2,382 |
14,588 |
-422 |
Hover/Click |
|
Jul21 |
201029 |
309.10 |
309.90 |
305.65 |
306.70 |
-0.70 |
621 |
11,170 |
+54 |
Hover/Click |
|
Sep21 |
201029 |
306.15 |
308.30 |
306.15 |
307.00 |
-0.65 |
201 |
3,297 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
67,396 |
241,268 |
-3,500 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201029 |
26482 |
26803 |
26162 |
26557 |
+148 |
177,038 |
94,141 |
+784 |
Hover/Click |
|
Mar21 |
201029 |
26403 |
26705 |
26076 |
26461 |
+144 |
204 |
3,127 |
+106 |
Hover/Click |
|
Jun21 |
201029 |
26144 |
26507 |
25957 |
26452 |
+191 |
0 |
2 |
+0 |
Hover/Click |
|
Sep21 |
201029 |
26363 |
26365 |
26069 |
26363 |
+174 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
177,242 |
97,270 |
+890 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Dec20 |
201029 |
3286.25 |
3308.00 |
3256.50 |
3302.25 |
+38.75 |
1,237 |
12,750 |
-991 |
|
|
Mar21 |
201029 |
3292.50 |
3292.50 |
3292.50 |
3292.50 |
+38.75 |
0 |
26 |
+0 |
|
|
Jun21 |
201029 |
3283.25 |
3283.25 |
3283.25 |
3283.25 |
+40.50 |
|
|
|
|
|
Sep21 |
201029 |
3275.00 |
3275.00 |
3275.00 |
3275.00 |
+42.75 |
|
|
|
|
| Total Volume and Open Interest |
1,237 |
12,850 |
-991 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201029 |
3279.00 |
3333.75 |
3250.25 |
3302.25 |
+38.75 |
1,566,246 |
2,410,879 |
+21,476 |
Hover/Click |
|
Mar21 |
201029 |
3270.75 |
3323.25 |
3240.75 |
3292.50 |
+38.75 |
725 |
25,710 |
+258 |
Hover/Click |
|
Jun21 |
201029 |
3272.25 |
3311.25 |
3231.50 |
3283.25 |
+40.50 |
39 |
337 |
+16 |
Hover/Click |
|
Sep21 |
201029 |
3275.00 |
3277.50 |
3275.00 |
3275.00 |
+42.75 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,567,010 |
2,436,946 |
+21,750 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201029 |
11180.50 |
11457.75 |
11145.00 |
11342.75 |
+210.00 |
551,642 |
225,329 |
+900 |
Hover/Click |
|
Mar21 |
201029 |
11169.00 |
11445.00 |
11140.00 |
11332.50 |
+209.75 |
498 |
1,932 |
-12 |
Hover/Click |
|
Jun21 |
201029 |
11265.00 |
11424.50 |
11203.00 |
11320.25 |
+209.75 |
3 |
415 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
552,143 |
227,676 |
+888 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec20 |
201029 |
1899.40 |
1919.50 |
1874.60 |
1909.80 |
+19.60 |
9,728 |
56,858 |
+230 |
Hover/Click |
|
Mar21 |
201029 |
1907.20 |
1907.20 |
1875.10 |
1907.20 |
+19.50 |
|
|
|
Hover/Click |
|
Jun21 |
201029 |
1909.30 |
1909.30 |
1909.30 |
1909.30 |
+19.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,728 |
56,858 |
+230 |
|
| Volatility Index(CBOE) |
|
Oct20 |
201021 |
29.20 |
30.30 |
28.60 |
29.07 |
-0.21 |
35,029 |
37,794 |
-8,113 |
|
|
Nov20 |
201029 |
35.70 |
36.15 |
32.16 |
33.13 |
-2.87 |
66,995 |
138,909 |
-5,362 |
|
|
Dec20 |
201029 |
34.10 |
34.50 |
31.77 |
32.58 |
-2.15 |
36,472 |
70,393 |
+6,730 |
|
|
Jan21 |
201029 |
31.95 |
32.41 |
30.20 |
30.78 |
-1.60 |
9,000 |
21,529 |
+333 |
|
| Total Volume and Open Interest |
122,247 |
263,776 |
+1,992 |
|
| S & P 600(CME) |
|
Dec20 |
201029 |
889.30 |
889.30 |
889.30 |
889.30 |
+14.70 |
|
|
|
|
|
Mar21 |
201029 |
889.80 |
889.80 |
889.80 |
889.80 |
+14.60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201029 |
1544.40 |
1565.00 |
1523.00 |
1558.40 |
+19.20 |
143,850 |
539,356 |
+2,810 |
Hover/Click |
|
Mar21 |
201029 |
1541.50 |
1560.60 |
1520.40 |
1554.80 |
+19.10 |
73 |
478 |
+50 |
Hover/Click |
|
Jun21 |
201029 |
1552.70 |
1552.70 |
1552.70 |
1552.70 |
+19.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
143,923 |
539,834 |
+2,860 |
|
| Nikkei 225(CME) |
|
Dec20 |
201029 |
23075 |
23405 |
23075 |
23315 |
+240 |
3,969 |
17,182 |
-153 |
|
|
Mar21 |
201029 |
23285 |
23365 |
23285 |
23285 |
+215 |
0 |
221 |
+0 |
|
| Total Volume and Open Interest |
3,969 |
17,403 |
-153 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec20 |
201029 |
23400 |
23425 |
23050 |
23325 |
-100 |
64,303 |
112,216 |
+1,390 |
|
|
Mar21 |
201029 |
23285 |
23285 |
23285 |
23285 |
-100 |
0 |
981 |
+0 |
|
|
Jun21 |
201029 |
23135 |
23135 |
23135 |
23135 |
-105 |
0 |
6,608 |
+0 |
|
| Total Volume and Open Interest |
64,303 |
143,678 |
+1,390 |
|
| Nikkei 225 Mini(JPX) |
|
Dec20 |
201029 |
23100 |
23360 |
23090 |
23320 |
-100 |
402,601 |
424,135 |
+5,539 |
|
|
Mar21 |
201029 |
23300 |
23310 |
22995 |
23260 |
-100 |
18,469 |
21,226 |
+1,979 |
|
|
Jun21 |
201029 |
23145 |
23145 |
22835 |
23090 |
-100 |
244 |
1,670 |
+51 |
|
| Total Volume and Open Interest |
440,082 |
469,353 |
+8,202 |
|
| Nikkei 225(JPX) |
|
Dec20 |
201029 |
23100 |
23360 |
23090 |
23320 |
-100 |
33,073 |
306,433 |
-955 |
|
|
Mar21 |
201029 |
23030 |
23300 |
23030 |
23260 |
-100 |
319 |
9,547 |
+23 |
|
|
Jun21 |
201029 |
23020 |
23090 |
23020 |
23090 |
-100 |
0 |
16,288 |
+1 |
|
| Total Volume and Open Interest |
33,394 |
398,200 |
-1,037 |
|
| Nikkei 225(CME) Yen |
|
Dec20 |
201029 |
23070 |
23385 |
23060 |
23300 |
+240 |
29,751 |
46,924 |
+268 |
|
|
Mar21 |
201029 |
23235 |
23315 |
23235 |
23235 |
+235 |
0 |
212 |
+0 |
|
|
Jun21 |
201029 |
23055 |
23055 |
23055 |
23055 |
+200 |
|
|
|
|
| Total Volume and Open Interest |
29,751 |
47,136 |
+268 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec20 |
201029 |
23300 |
23300 |
23300 |
23300 |
+240 |
|
|
|
|
|
Mar21 |
201029 |
23240 |
23240 |
23240 |
23240 |
+240 |
|
|
|
|
|
Jun21 |
201029 |
23060 |
23060 |
23060 |
23060 |
+200 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Nov20 |
201029 |
4589.0 |
4603.5 |
4506.5 |
4565.5 |
-1.0 |
86,479 |
257,088 |
+4,993 |
|
|
Dec20 |
201029 |
4590.0 |
4590.0 |
4502.5 |
4555.0 |
-1.0 |
1,181 |
57,816 |
+780 |
|
|
Jan21 |
201029 |
4550.0 |
4550.0 |
4546.5 |
4546.5 |
-1.0 |
10 |
11 |
+9 |
|
|
Mar21 |
201029 |
4541.5 |
4541.5 |
4541.5 |
4541.5 |
-1.0 |
|
|
|
|
|
Jun21 |
201029 |
4462.5 |
4462.5 |
4462.5 |
4462.5 |
+4.5 |
|
|
|
|
|
Sep21 |
201029 |
4445.5 |
4445.5 |
4445.5 |
4445.5 |
+5.0 |
|
|
|
|
| Total Volume and Open Interest |
87,670 |
329,421 |
+5,782 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Oct20 |
201029 |
24640 |
24640 |
24256 |
24501 |
-99 |
208,101 |
63,842 |
-38,748 |
|
|
Nov20 |
201029 |
24578 |
24613 |
24209 |
24491 |
-72 |
108,441 |
78,504 |
+54,627 |
|
|
Dec20 |
201029 |
24588 |
24606 |
24225 |
24490 |
-70 |
1,244 |
16,026 |
+411 |
|
| Total Volume and Open Interest |
318,244 |
162,346 |
+16,427 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201029 |
11554.0 |
11696.0 |
11442.0 |
11567.0 |
+50.0 |
105,900 |
81,145 |
-3,225 |
|
|
Mar21 |
201029 |
11520.0 |
11633.5 |
11472.5 |
11555.5 |
+50.0 |
131 |
1,296 |
+4 |
|
|
Jun21 |
201029 |
11609.0 |
11636.5 |
11564.5 |
11564.5 |
+50.5 |
5 |
18 |
+4 |
|
| Total Volume and Open Interest |
106,036 |
82,459 |
-3,217 |
|
| Mini-DAX(EUREX) |
|
Dec20 |
201029 |
11544.0 |
11695.0 |
11442.0 |
11567.0 |
+50.0 |
64,167 |
17,823 |
+298 |
|
|
Mar21 |
201029 |
11584.0 |
11640.0 |
11450.0 |
11555.5 |
+50.0 |
171 |
262 |
+16 |
|
|
Jun21 |
201029 |
11580.0 |
11626.0 |
11450.0 |
11564.5 |
+50.5 |
5 |
30 |
+3 |
|
| Total Volume and Open Interest |
64,343 |
18,115 |
+317 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201029 |
2952 |
2982 |
2914 |
2949 |
+3 |
1,102,936 |
3,499,651 |
+29,154 |
|
|
Mar21 |
201029 |
2957 |
2958 |
2901 |
2937 |
+3 |
4,259 |
55,965 |
+706 |
|
|
Jun21 |
201029 |
2896 |
2896 |
2896 |
2896 |
+5 |
0 |
49,191 |
+0 |
|
| Total Volume and Open Interest |
1,107,196 |
3,626,837 |
+29,861 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201029 |
9657 |
9675 |
9467 |
9550 |
-73 |
37,464 |
145,050 |
+2,027 |
|
|
Mar21 |
201029 |
9550 |
9550 |
9397 |
9438 |
-73 |
120 |
873 |
+105 |
|
|
Jun21 |
201029 |
9330 |
9330 |
9227 |
9288 |
-73 |
0 |
379 |
+0 |
|
| Total Volume and Open Interest |
37,584 |
146,302 |
+2,132 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec20 |
201029 |
5548.00 |
5607.50 |
5507.50 |
5549.00 |
+9.50 |
104,416 |
756,470 |
+396 |
|
|
Mar21 |
201029 |
5511.50 |
5511.50 |
5511.50 |
5511.50 |
+9.50 |
1 |
1,731 |
+1 |
|
|
Jun21 |
201029 |
5465.50 |
5465.50 |
5465.50 |
5465.50 |
+9.50 |
0 |
72 |
+0 |
|
| Total Volume and Open Interest |
104,417 |
758,273 |
+397 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec20 |
201029 |
6050.0 |
6061.0 |
5923.0 |
5936.0 |
-109.0 |
52,245 |
290,929 |
-1,203 |
|
|
Mar21 |
201029 |
5874.0 |
5874.0 |
5874.0 |
5874.0 |
-109.0 |
0 |
1,753 |
+0 |
|
|
Jun21 |
201029 |
5852.0 |
5852.0 |
5852.0 |
5852.0 |
-109.0 |
0 |
288 |
+0 |
|
| Total Volume and Open Interest |
52,245 |
293,933 |
-1,203 |
|
| FTSE MIB(ISE) |
|
Dec20 |
201029 |
17945.00 |
18025.00 |
17575.00 |
17805.00 |
-46.00 |
22,797 |
72,029 |
+2,842 |
|
|
Mar21 |
201029 |
17890.00 |
17900.00 |
17515.00 |
17728.00 |
-38.00 |
43 |
351 |
+21 |
|
|
Jun21 |
201029 |
17346.00 |
17346.00 |
17346.00 |
17346.00 |
-40.00 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
22,840 |
72,385 |
+2,863 |
|
| KOSPI 200(KFE) |
|
Dec20 |
201029 |
308.85 |
310.15 |
306.05 |
309.20 |
-3.90 |
229,138 |
286,389 |
+1,647 |
|
|
Mar21 |
201029 |
304.65 |
305.75 |
302.00 |
305.05 |
-3.65 |
379 |
14,424 |
-37 |
|
|
Jun21 |
201029 |
310.95 |
310.95 |
310.50 |
310.50 |
unch |
3 |
14,808 |
+0 |
|
| Total Volume and Open Interest |
229,524 |
341,497 |
+1,610 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Nov20 |
201029 |
338.00 |
341.85 |
335.30 |
341.10 |
-5.35 |
15 |
5,545 |
-3 |
|
|
Dec20 |
201029 |
340.00 |
343.90 |
338.80 |
343.90 |
-4.95 |
|
|
|
|
|
Jan21 |
201029 |
345.35 |
345.35 |
343.10 |
345.35 |
-4.10 |
|
|
|
|
| Total Volume and Open Interest |
15 |
5,545 |
-3 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
