|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri October 30, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov20 |
201030 |
1051.00 |
1062.25 |
1047.00 |
1056.50 |
+4.75 |
100,102 |
30,843 |
-33,751 |
Hover/Click |
Jan21 |
201030 |
1050.25 |
1062.75 |
1046.75 |
1056.25 |
+5.75 |
199,958 |
386,778 |
+4,642 |
Hover/Click |
Mar21 |
201030 |
1040.75 |
1054.00 |
1038.75 |
1048.00 |
+7.75 |
48,077 |
210,692 |
-2,510 |
Hover/Click |
May21 |
201030 |
1036.00 |
1049.75 |
1035.00 |
1044.75 |
+8.50 |
22,356 |
113,056 |
+39 |
Hover/Click |
Jul21 |
201030 |
1034.75 |
1048.00 |
1033.75 |
1043.25 |
+8.50 |
22,877 |
77,544 |
-1,134 |
Hover/Click |
Aug21 |
201030 |
1029.25 |
1036.25 |
1023.50 |
1032.50 |
+8.00 |
809 |
5,798 |
-56 |
Hover/Click |
Sep21 |
201030 |
996.25 |
1002.50 |
990.75 |
997.50 |
+5.50 |
617 |
4,103 |
+117 |
Hover/Click |
Nov21 |
201030 |
966.00 |
975.50 |
963.25 |
971.00 |
+5.75 |
9,802 |
68,061 |
+1,273 |
Hover/Click |
Jan22 |
201030 |
962.75 |
972.00 |
960.25 |
967.75 |
+5.25 |
700 |
8,707 |
-109 |
Hover/Click |
Mar22 |
201030 |
944.50 |
953.25 |
941.25 |
950.50 |
+6.00 |
726 |
24,099 |
+192 |
Hover/Click |
May22 |
201030 |
944.00 |
949.00 |
939.75 |
946.50 |
+5.75 |
429 |
3,928 |
+22 |
Hover/Click |
Jul22 |
201030 |
945.25 |
952.75 |
943.75 |
951.00 |
+6.25 |
122 |
1,422 |
+27 |
Hover/Click |
Aug22 |
201030 |
945.75 |
945.75 |
945.75 |
945.75 |
+6.00 |
0 |
33 |
+0 |
Hover/Click |
Sep22 |
201030 |
927.00 |
927.00 |
927.00 |
927.00 |
+6.00 |
0 |
37 |
+0 |
Hover/Click |
Total Volume and Open Interest |
406,704 |
937,824 |
-31,190 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec20 |
201030 |
377.20 |
380.50 |
374.60 |
378.60 |
+1.70 |
64,781 |
141,466 |
-2,124 |
Hover/Click |
Jan21 |
201030 |
370.80 |
373.70 |
368.30 |
371.60 |
+1.40 |
23,543 |
89,176 |
-1,374 |
Hover/Click |
Mar21 |
201030 |
359.30 |
362.50 |
358.20 |
360.20 |
+1.20 |
12,679 |
80,679 |
-360 |
Hover/Click |
May21 |
201030 |
350.10 |
353.60 |
349.80 |
351.70 |
+1.60 |
7,355 |
55,093 |
+614 |
Hover/Click |
Jul21 |
201030 |
348.40 |
351.60 |
347.80 |
349.80 |
+1.70 |
4,865 |
34,024 |
-47 |
Hover/Click |
Aug21 |
201030 |
343.30 |
346.70 |
343.30 |
344.90 |
+1.30 |
830 |
6,445 |
+30 |
Hover/Click |
Sep21 |
201030 |
339.20 |
339.50 |
336.50 |
336.90 |
+0.20 |
1,088 |
6,920 |
+274 |
Hover/Click |
Oct21 |
201030 |
328.30 |
329.50 |
326.50 |
327.10 |
-0.50 |
606 |
6,533 |
+189 |
Hover/Click |
Dec21 |
201030 |
326.80 |
328.60 |
325.30 |
326.00 |
-0.70 |
2,608 |
14,700 |
+63 |
Hover/Click |
Jan22 |
201030 |
323.60 |
326.40 |
323.60 |
324.00 |
-0.90 |
19 |
1,031 |
+5 |
Hover/Click |
Total Volume and Open Interest |
118,394 |
442,567 |
-2,738 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec20 |
201030 |
33.07 |
33.70 |
32.92 |
33.61 |
+0.55 |
81,015 |
138,761 |
-2,875 |
Hover/Click |
Jan21 |
201030 |
32.94 |
33.55 |
32.80 |
33.46 |
+0.55 |
23,356 |
94,508 |
+759 |
Hover/Click |
Mar21 |
201030 |
32.77 |
33.34 |
32.61 |
33.24 |
+0.53 |
17,382 |
81,349 |
-798 |
Hover/Click |
May21 |
201030 |
32.59 |
33.20 |
32.48 |
33.12 |
+0.53 |
13,178 |
58,365 |
+84 |
Hover/Click |
Jul21 |
201030 |
32.49 |
33.14 |
32.41 |
33.07 |
+0.56 |
7,865 |
44,972 |
+406 |
Hover/Click |
Aug21 |
201030 |
32.35 |
32.94 |
32.27 |
32.90 |
+0.56 |
1,301 |
9,422 |
-13 |
Hover/Click |
Sep21 |
201030 |
32.03 |
32.63 |
31.99 |
32.61 |
+0.58 |
1,239 |
6,133 |
+175 |
Hover/Click |
Oct21 |
201030 |
31.67 |
32.29 |
31.59 |
32.28 |
+0.58 |
1,462 |
8,494 |
+493 |
Hover/Click |
Dec21 |
201030 |
31.55 |
32.25 |
31.55 |
32.24 |
+0.62 |
2,903 |
20,254 |
+911 |
Hover/Click |
Jan22 |
201030 |
31.50 |
32.17 |
31.50 |
32.17 |
+0.62 |
153 |
1,293 |
+12 |
Hover/Click |
Total Volume and Open Interest |
150,183 |
470,250 |
-811 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov20 |
201030 |
537.7 |
537.7 |
537.7 |
537.7 |
+5.5 |
1,951 |
1,357 |
-965 |
Hover/Click |
Jan21 |
201030 |
539.4 |
544.0 |
537.5 |
542.6 |
+3.4 |
20,715 |
101,204 |
-382 |
Hover/Click |
Mar21 |
201030 |
544.1 |
547.8 |
542.5 |
547.6 |
+3.5 |
8,364 |
44,849 |
+2,353 |
Hover/Click |
May21 |
201030 |
542.5 |
546.2 |
542.5 |
546.1 |
+2.4 |
2,372 |
22,079 |
+1,059 |
Hover/Click |
Jul21 |
201030 |
542.7 |
544.7 |
540.2 |
544.3 |
+2.6 |
1,057 |
8,796 |
+199 |
Hover/Click |
Total Volume and Open Interest |
35,924 |
200,285 |
+2,640 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec20 |
201030 |
397.25 |
400.00 |
394.25 |
398.50 |
unch |
320,256 |
707,632 |
-6,387 |
Hover/Click |
Mar21 |
201030 |
400.50 |
404.50 |
399.25 |
403.25 |
+1.75 |
202,593 |
421,983 |
+9,264 |
Hover/Click |
May21 |
201030 |
402.50 |
406.50 |
401.25 |
406.00 |
+2.75 |
49,129 |
152,496 |
+2,744 |
Hover/Click |
Jul21 |
201030 |
404.00 |
407.25 |
402.50 |
407.25 |
+3.00 |
38,167 |
163,819 |
+1,273 |
Hover/Click |
Sep21 |
201030 |
383.75 |
387.75 |
383.25 |
387.25 |
+3.75 |
9,150 |
60,539 |
+1,417 |
Hover/Click |
Dec21 |
201030 |
383.50 |
387.75 |
383.25 |
387.25 |
+3.50 |
30,001 |
163,829 |
+7,819 |
Hover/Click |
Mar22 |
201030 |
391.25 |
393.75 |
390.25 |
393.50 |
+3.25 |
1,091 |
9,135 |
-123 |
Hover/Click |
May22 |
201030 |
395.75 |
396.50 |
395.50 |
396.00 |
+2.50 |
68 |
1,440 |
+13 |
Hover/Click |
Jul22 |
201030 |
395.00 |
398.50 |
394.50 |
398.00 |
+2.50 |
383 |
8,385 |
+21 |
Hover/Click |
Sep22 |
201030 |
387.50 |
388.25 |
385.25 |
386.00 |
+0.25 |
51 |
1,082 |
-3 |
Hover/Click |
Total Volume and Open Interest |
651,458 |
1,698,292 |
+16,021 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec20 |
201030 |
602.00 |
607.25 |
595.25 |
598.50 |
-5.25 |
72,239 |
218,014 |
-1,544 |
Hover/Click |
Mar21 |
201030 |
601.00 |
607.25 |
596.75 |
600.00 |
-3.00 |
26,280 |
85,242 |
+1,668 |
Hover/Click |
May21 |
201030 |
600.00 |
605.75 |
596.75 |
600.25 |
-1.00 |
12,250 |
38,004 |
+505 |
Hover/Click |
Jul21 |
201030 |
592.75 |
597.50 |
589.25 |
592.50 |
-0.50 |
11,491 |
70,465 |
+32 |
Hover/Click |
Sep21 |
201030 |
594.25 |
599.75 |
591.50 |
594.75 |
-0.50 |
5,142 |
13,502 |
+661 |
Hover/Click |
Dec21 |
201030 |
600.75 |
606.25 |
597.50 |
601.25 |
-0.75 |
2,748 |
27,339 |
+378 |
Hover/Click |
Total Volume and Open Interest |
130,750 |
459,777 |
+1,873 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec20 |
201030 |
541.50 |
549.25 |
535.00 |
541.25 |
-0.75 |
28,333 |
109,575 |
+686 |
Hover/Click |
Mar21 |
201030 |
548.00 |
556.25 |
542.00 |
547.75 |
-1.25 |
15,149 |
66,768 |
+286 |
Hover/Click |
May21 |
201030 |
554.25 |
561.75 |
548.00 |
553.75 |
-1.00 |
4,887 |
25,510 |
+323 |
Hover/Click |
Jul21 |
201030 |
558.00 |
566.25 |
552.75 |
558.25 |
-1.25 |
4,847 |
30,560 |
+519 |
Hover/Click |
Sep21 |
201030 |
565.50 |
572.00 |
559.00 |
564.00 |
-1.50 |
761 |
6,619 |
-24 |
Hover/Click |
Dec21 |
201030 |
577.50 |
580.00 |
567.50 |
572.75 |
-0.50 |
412 |
5,993 |
+77 |
Hover/Click |
Mar22 |
201030 |
578.00 |
585.00 |
573.00 |
578.00 |
-0.75 |
88 |
531 |
+10 |
Hover/Click |
Total Volume and Open Interest |
54,496 |
246,030 |
+1,883 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec20 |
201030 |
552.00 |
557.00 |
547.50 |
552.25 |
unch |
5,016 |
33,948 |
-93 |
Hover/Click |
Mar21 |
201030 |
564.00 |
569.25 |
560.25 |
565.25 |
+1.00 |
2,818 |
23,782 |
+135 |
Hover/Click |
May21 |
201030 |
570.00 |
574.25 |
565.25 |
569.75 |
+0.50 |
559 |
6,272 |
+30 |
Hover/Click |
Jul21 |
201030 |
575.25 |
579.50 |
570.75 |
574.50 |
-0.25 |
439 |
4,844 |
+127 |
Hover/Click |
Sep21 |
201030 |
577.25 |
580.00 |
573.00 |
575.50 |
-0.50 |
278 |
3,765 |
+98 |
Hover/Click |
Dec21 |
201030 |
584.00 |
585.75 |
580.00 |
582.75 |
-0.50 |
199 |
2,160 |
+72 |
Hover/Click |
Total Volume and Open Interest |
9,319 |
74,934 |
+365 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec20 |
201030 |
300.25 |
301.50 |
296.50 |
297.25 |
-2.00 |
605 |
4,502 |
-171 |
Hover/Click |
Mar21 |
201030 |
296.25 |
297.25 |
294.50 |
295.25 |
-1.75 |
161 |
964 |
+40 |
Hover/Click |
May21 |
201030 |
296.50 |
296.75 |
296.25 |
296.75 |
-1.50 |
45 |
153 |
+4 |
Hover/Click |
Jul21 |
201030 |
298.50 |
298.50 |
298.50 |
298.50 |
-1.00 |
18 |
50 |
-1 |
Hover/Click |
Total Volume and Open Interest |
829 |
5,673 |
-128 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov20 |
201030 |
12.47 |
12.65 |
12.45 |
12.52 |
+0.05 |
385 |
768 |
-302 |
Hover/Click |
Jan21 |
201030 |
12.43 |
12.48 |
12.33 |
12.36 |
-0.09 |
581 |
8,588 |
+147 |
Hover/Click |
Mar21 |
201030 |
12.56 |
12.63 |
12.52 |
12.53 |
-0.07 |
14 |
99 |
-3 |
Hover/Click |
May21 |
201030 |
12.64 |
12.64 |
12.64 |
12.64 |
-0.07 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
980 |
9,489 |
-158 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct20 |
201030 |
107.500 |
107.535 |
102.750 |
105.980 |
-0.305 |
485 |
347 |
-391 |
Hover/Click |
Dec20 |
201030 |
108.100 |
108.600 |
107.550 |
108.300 |
+0.320 |
23,471 |
107,796 |
-779 |
Hover/Click |
Feb21 |
201030 |
110.850 |
110.930 |
109.800 |
110.400 |
+0.015 |
12,773 |
66,833 |
+959 |
Hover/Click |
Apr21 |
201030 |
114.000 |
114.135 |
113.100 |
113.650 |
+0.115 |
9,551 |
52,930 |
+652 |
Hover/Click |
Jun21 |
201030 |
108.000 |
108.230 |
107.180 |
107.885 |
+0.135 |
8,081 |
40,430 |
+2,005 |
Hover/Click |
Aug21 |
201030 |
107.000 |
107.480 |
106.400 |
107.330 |
+0.350 |
2,834 |
7,906 |
+555 |
Hover/Click |
Total Volume and Open Interest |
57,604 |
279,911 |
+2,955 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Nov20 |
201030 |
136.350 |
137.900 |
135.435 |
137.400 |
+1.665 |
1,192 |
5,318 |
-450 |
Hover/Click |
Jan21 |
201030 |
132.000 |
134.285 |
131.100 |
134.130 |
+2.780 |
3,765 |
24,673 |
+237 |
Hover/Click |
Mar21 |
201030 |
131.630 |
133.685 |
130.600 |
133.535 |
+2.550 |
1,981 |
9,246 |
-2 |
Hover/Click |
Apr21 |
201030 |
133.200 |
135.185 |
132.235 |
135.050 |
+2.365 |
647 |
2,100 |
+20 |
Hover/Click |
May21 |
201030 |
134.075 |
135.880 |
132.985 |
135.750 |
+2.175 |
349 |
1,769 |
+42 |
Hover/Click |
Aug21 |
201030 |
139.000 |
142.435 |
139.000 |
142.350 |
+1.700 |
121 |
861 |
+19 |
Hover/Click |
Sep21 |
201030 |
142.580 |
142.580 |
142.580 |
142.580 |
+1.700 |
8 |
13 |
+7 |
Hover/Click |
Total Volume and Open Interest |
8,296 |
45,009 |
-201 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec20 |
201030 |
66.450 |
66.970 |
65.200 |
65.580 |
-0.050 |
15,592 |
82,668 |
-1,524 |
Hover/Click |
Feb21 |
201030 |
66.030 |
66.950 |
65.250 |
65.550 |
-0.050 |
8,556 |
49,883 |
+1,532 |
Hover/Click |
Apr21 |
201030 |
68.650 |
69.350 |
68.150 |
68.400 |
+0.070 |
3,649 |
45,573 |
-112 |
Hover/Click |
May21 |
201030 |
73.830 |
73.830 |
73.050 |
73.080 |
+0.300 |
62 |
1,512 |
-20 |
|
Jun21 |
201030 |
77.980 |
78.830 |
77.880 |
78.150 |
+0.150 |
1,664 |
22,566 |
+186 |
Hover/Click |
Jul21 |
201030 |
78.550 |
79.050 |
78.200 |
78.600 |
+0.220 |
703 |
8,181 |
-145 |
Hover/Click |
Aug21 |
201030 |
77.630 |
78.230 |
77.430 |
77.780 |
+0.200 |
506 |
5,042 |
-40 |
Hover/Click |
Oct21 |
201030 |
67.000 |
67.630 |
66.830 |
67.150 |
unch |
190 |
1,832 |
+18 |
Hover/Click |
Total Volume and Open Interest |
30,976 |
217,840 |
-82 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Oct20 |
201030 |
21.59 |
21.59 |
21.56 |
21.59 |
unch |
25 |
4,818 |
-18 |
Hover/Click |
Nov20 |
201030 |
23.28 |
23.98 |
23.08 |
23.90 |
+0.62 |
1,029 |
5,415 |
+31 |
Hover/Click |
Dec20 |
201030 |
20.30 |
20.50 |
19.90 |
20.45 |
+0.07 |
501 |
4,707 |
+33 |
Hover/Click |
Jan21 |
201030 |
17.84 |
18.09 |
17.68 |
18.07 |
+0.05 |
186 |
2,145 |
-2 |
Hover/Click |
Feb21 |
201030 |
16.68 |
16.77 |
16.57 |
16.66 |
-0.07 |
71 |
1,376 |
+17 |
Hover/Click |
Mar21 |
201030 |
16.41 |
16.44 |
16.27 |
16.44 |
-0.01 |
53 |
1,432 |
+25 |
Hover/Click |
Apr21 |
201030 |
16.32 |
16.32 |
16.25 |
16.32 |
+0.04 |
30 |
946 |
+9 |
Hover/Click |
May21 |
201030 |
16.27 |
16.32 |
16.27 |
16.27 |
unch |
6 |
988 |
+1 |
Hover/Click |
Jun21 |
201030 |
16.32 |
16.36 |
16.32 |
16.32 |
+0.01 |
5 |
975 |
+0 |
Hover/Click |
Jul21 |
201030 |
16.56 |
16.56 |
16.55 |
16.56 |
unch |
0 |
325 |
+0 |
Hover/Click |
Aug21 |
201030 |
16.40 |
16.43 |
16.40 |
16.40 |
unch |
16 |
288 |
+0 |
Hover/Click |
Sep21 |
201030 |
16.60 |
16.60 |
16.55 |
16.60 |
unch |
16 |
267 |
+11 |
Hover/Click |
Oct21 |
201030 |
16.60 |
16.60 |
16.59 |
16.60 |
unch |
0 |
227 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,941 |
24,196 |
+108 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec20 |
201030 |
2348 |
2354 |
2280 |
2293 |
-46 |
16,261 |
59,417 |
-705 |
Hover/Click |
Mar21 |
201030 |
2340 |
2353 |
2292 |
2305 |
-33 |
12,301 |
74,232 |
+1,318 |
Hover/Click |
May21 |
201030 |
2341 |
2344 |
2290 |
2302 |
-29 |
4,977 |
30,234 |
+492 |
Hover/Click |
Jul21 |
201030 |
2341 |
2345 |
2293 |
2305 |
-26 |
2,205 |
20,402 |
+362 |
Hover/Click |
Sep21 |
201030 |
2333 |
2333 |
2293 |
2307 |
-23 |
685 |
9,418 |
-309 |
Hover/Click |
Dec21 |
201030 |
2329 |
2329 |
2290 |
2304 |
-22 |
335 |
9,673 |
-256 |
Hover/Click |
Mar22 |
201030 |
2325 |
2325 |
2295 |
2309 |
-20 |
34 |
633 |
+4 |
Hover/Click |
Total Volume and Open Interest |
36,798 |
204,870 |
+906 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec20 |
201030 |
104.55 |
105.80 |
103.70 |
104.40 |
-0.20 |
15,333 |
86,497 |
-610 |
Hover/Click |
Mar21 |
201030 |
107.25 |
108.30 |
106.25 |
106.85 |
-0.35 |
9,339 |
77,860 |
+783 |
Hover/Click |
May21 |
201030 |
109.05 |
110.00 |
107.95 |
108.60 |
-0.30 |
3,733 |
33,790 |
+689 |
Hover/Click |
Jul21 |
201030 |
110.50 |
111.65 |
109.80 |
110.30 |
-0.25 |
2,216 |
32,091 |
+300 |
Hover/Click |
Sep21 |
201030 |
112.30 |
113.10 |
111.20 |
111.70 |
-0.25 |
615 |
14,659 |
-41 |
Hover/Click |
Dec21 |
201030 |
113.75 |
114.75 |
112.95 |
113.35 |
-0.25 |
594 |
16,210 |
-99 |
Hover/Click |
Total Volume and Open Interest |
31,969 |
277,523 |
+1,039 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov20 |
201030 |
113.95 |
119.45 |
113.60 |
117.95 |
+2.05 |
314 |
349 |
-286 |
Hover/Click |
Jan21 |
201030 |
112.20 |
114.75 |
111.80 |
114.35 |
+2.45 |
556 |
8,645 |
+176 |
Hover/Click |
Mar21 |
201030 |
113.70 |
115.80 |
113.70 |
115.45 |
+2.25 |
24 |
1,126 |
+5 |
Hover/Click |
May21 |
201030 |
117.90 |
117.90 |
117.90 |
117.90 |
+2.15 |
6 |
294 |
-1 |
Hover/Click |
Jul21 |
201030 |
120.65 |
120.65 |
120.65 |
120.65 |
+2.00 |
1 |
111 |
+1 |
Hover/Click |
Sep21 |
201030 |
123.45 |
123.45 |
123.45 |
123.45 |
+2.00 |
0 |
26 |
+0 |
Hover/Click |
Total Volume and Open Interest |
901 |
10,557 |
-105 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar21 |
201030 |
14.36 |
14.44 |
13.94 |
14.36 |
-0.04 |
56,936 |
460,254 |
+1,311 |
Hover/Click |
May21 |
201030 |
13.40 |
13.46 |
13.15 |
13.39 |
-0.10 |
21,606 |
164,804 |
+1,445 |
Hover/Click |
Jul21 |
201030 |
12.80 |
12.89 |
12.64 |
12.82 |
-0.07 |
13,230 |
132,755 |
-41 |
Hover/Click |
Oct21 |
201030 |
12.66 |
12.75 |
12.52 |
12.68 |
-0.05 |
6,410 |
100,281 |
-329 |
Hover/Click |
Mar22 |
201030 |
12.91 |
13.02 |
12.80 |
12.97 |
-0.02 |
5,244 |
59,845 |
+665 |
Hover/Click |
May22 |
201030 |
12.44 |
12.59 |
12.35 |
12.54 |
unch |
3,473 |
40,100 |
+91 |
Hover/Click |
Jul22 |
201030 |
12.13 |
12.33 |
12.05 |
12.27 |
+0.04 |
2,165 |
33,262 |
+217 |
Hover/Click |
Oct22 |
201030 |
12.06 |
12.29 |
12.00 |
12.24 |
+0.08 |
958 |
29,024 |
+187 |
Hover/Click |
Total Volume and Open Interest |
111,832 |
1,041,087 |
+4,508 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec20 |
201030 |
1616 |
1629 |
1597 |
1605 |
-16 |
7,771 |
42,120 |
-1,507 |
Hover/Click |
Mar21 |
201030 |
1635 |
1643 |
1605 |
1617 |
-16 |
14,799 |
64,251 |
-2,495 |
Hover/Click |
May21 |
201030 |
1618 |
1625 |
1590 |
1600 |
-15 |
4,316 |
35,929 |
-47 |
Hover/Click |
Jul21 |
201030 |
1618 |
1618 |
1585 |
1594 |
-14 |
2,373 |
20,122 |
+101 |
Hover/Click |
Sep21 |
201030 |
1610 |
1620 |
1587 |
1596 |
-14 |
1,230 |
18,384 |
+120 |
Hover/Click |
Dec21 |
201030 |
1610 |
1611 |
1588 |
1598 |
-12 |
633 |
26,416 |
+28 |
Hover/Click |
Mar22 |
201030 |
1616 |
1616 |
1599 |
1606 |
-11 |
133 |
3,818 |
+50 |
Hover/Click |
Total Volume and Open Interest |
31,291 |
213,174 |
-3,714 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec20 |
201030 |
383.50 |
391.70 |
378.50 |
390.50 |
+3.90 |
6,009 |
30,073 |
-2,099 |
Hover/Click |
Mar21 |
201030 |
388.40 |
392.00 |
383.50 |
391.10 |
+0.20 |
5,603 |
30,826 |
+1,108 |
Hover/Click |
May21 |
201030 |
384.40 |
386.50 |
380.20 |
385.70 |
-0.70 |
2,302 |
18,287 |
+341 |
Hover/Click |
Aug21 |
201030 |
375.80 |
376.90 |
372.00 |
376.30 |
-1.00 |
854 |
11,199 |
+236 |
Hover/Click |
Oct21 |
201030 |
367.70 |
368.70 |
364.00 |
368.70 |
-0.50 |
340 |
4,494 |
-34 |
Hover/Click |
Total Volume and Open Interest |
15,330 |
97,855 |
-379 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec20 |
201030 |
69.86 |
70.05 |
68.37 |
68.92 |
-0.90 |
26,624 |
121,635 |
-2,221 |
Hover/Click |
Mar21 |
201030 |
70.80 |
70.96 |
69.35 |
69.78 |
-1.02 |
13,532 |
79,296 |
+2,981 |
Hover/Click |
May21 |
201030 |
71.51 |
71.63 |
70.13 |
70.58 |
-0.91 |
2,715 |
15,444 |
+488 |
Hover/Click |
Jul21 |
201030 |
72.02 |
72.10 |
70.81 |
71.26 |
-0.73 |
1,628 |
10,817 |
+4 |
Hover/Click |
Oct21 |
201030 |
69.76 |
69.76 |
69.76 |
69.76 |
-0.47 |
0 |
6 |
+0 |
Hover/Click |
Dec21 |
201030 |
69.09 |
69.17 |
68.25 |
68.41 |
-0.62 |
821 |
19,803 |
+99 |
Hover/Click |
Total Volume and Open Interest |
45,330 |
249,451 |
+1,349 |
|
Lumber(CME) |
Weekly |
Monthly |
Nov20 |
201030 |
498.0 |
501.0 |
492.8 |
495.6 |
-1.9 |
324 |
852 |
-156 |
|
Jan21 |
201030 |
478.1 |
497.0 |
474.6 |
493.4 |
+15.1 |
275 |
1,376 |
+17 |
|
Mar21 |
201030 |
470.7 |
482.4 |
469.4 |
481.0 |
+9.5 |
64 |
426 |
+0 |
|
May21 |
201030 |
457.0 |
464.7 |
457.0 |
461.4 |
+3.7 |
12 |
195 |
+4 |
|
Jul21 |
201030 |
455.0 |
455.0 |
455.0 |
455.0 |
+2.4 |
1 |
18 |
+0 |
|
Sep21 |
201030 |
456.5 |
456.5 |
456.5 |
456.5 |
+2.4 |
|
|
|
|
Nov21 |
201030 |
456.5 |
456.5 |
456.5 |
456.5 |
+2.4 |
|
|
|
|
Total Volume and Open Interest |
676 |
2,867 |
-135 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Dec20 |
201030 |
36.07 |
36.60 |
35.21 |
35.79 |
-0.38 |
489,954 |
387,243 |
-8,131 |
Hover/Click |
Jan21 |
201030 |
36.41 |
36.93 |
35.57 |
36.15 |
-0.36 |
163,971 |
239,566 |
+4,544 |
Hover/Click |
Feb21 |
201030 |
36.81 |
37.29 |
35.99 |
36.57 |
-0.30 |
84,536 |
129,989 |
+77 |
Hover/Click |
Mar21 |
201030 |
37.16 |
37.64 |
36.41 |
37.00 |
-0.25 |
49,137 |
149,652 |
+1,458 |
Hover/Click |
Apr21 |
201030 |
37.49 |
37.99 |
36.80 |
37.40 |
-0.20 |
27,185 |
60,229 |
-1,412 |
Hover/Click |
May21 |
201030 |
37.76 |
38.27 |
37.14 |
37.76 |
-0.14 |
12,392 |
52,685 |
+1,066 |
Hover/Click |
Jun21 |
201030 |
38.09 |
38.56 |
37.41 |
38.07 |
-0.11 |
36,169 |
207,002 |
+676 |
Hover/Click |
Jul21 |
201030 |
38.61 |
38.61 |
37.76 |
38.35 |
-0.06 |
4,137 |
45,708 |
+243 |
Hover/Click |
Aug21 |
201030 |
38.72 |
38.76 |
37.92 |
38.58 |
-0.03 |
4,312 |
39,357 |
+568 |
Hover/Click |
Sep21 |
201030 |
38.96 |
39.05 |
38.04 |
38.77 |
unch |
8,264 |
60,375 |
-1,272 |
Hover/Click |
Oct21 |
201030 |
39.00 |
39.14 |
38.20 |
38.95 |
+0.03 |
2,673 |
28,335 |
+306 |
Hover/Click |
Nov21 |
201030 |
39.33 |
39.33 |
38.52 |
39.12 |
+0.06 |
1,711 |
31,334 |
+364 |
Hover/Click |
Dec21 |
201030 |
38.99 |
39.50 |
38.46 |
39.27 |
+0.08 |
41,653 |
231,825 |
+1,578 |
Hover/Click |
Jan22 |
201030 |
38.85 |
39.38 |
38.85 |
39.38 |
+0.10 |
649 |
30,351 |
+208 |
Hover/Click |
Feb22 |
201030 |
39.49 |
39.49 |
39.21 |
39.49 |
+0.12 |
530 |
14,943 |
+30 |
Hover/Click |
Mar22 |
201030 |
39.60 |
39.60 |
39.32 |
39.60 |
+0.14 |
521 |
18,731 |
-80 |
Hover/Click |
Total Volume and Open Interest |
941,921 |
2,012,012 |
+268 |
|
e-miNY Crude Oil(NYM) |
Dec20 |
201030 |
36.100 |
36.575 |
35.200 |
35.800 |
-0.375 |
19,047 |
2,137 |
+584 |
|
Jan21 |
201030 |
36.375 |
36.925 |
35.600 |
36.150 |
-0.350 |
687 |
341 |
+73 |
|
Feb21 |
201030 |
37.050 |
37.275 |
36.000 |
36.575 |
-0.300 |
36 |
90 |
+0 |
|
Mar21 |
201030 |
37.600 |
37.625 |
36.425 |
37.000 |
-0.250 |
54 |
446 |
+9 |
|
Apr21 |
201030 |
37.400 |
37.400 |
37.150 |
37.400 |
-0.200 |
5 |
48 |
-1 |
|
May21 |
201030 |
37.600 |
37.750 |
37.325 |
37.750 |
-0.150 |
2 |
30 |
-1 |
|
Jun21 |
201030 |
38.450 |
38.525 |
37.425 |
38.075 |
-0.100 |
24 |
151 |
+7 |
|
Jul21 |
201030 |
38.350 |
38.350 |
38.350 |
38.350 |
-0.050 |
2 |
18 |
+2 |
|
Aug21 |
201030 |
38.800 |
38.800 |
38.500 |
38.575 |
-0.025 |
7 |
9 |
+3 |
|
Sep21 |
201030 |
38.775 |
38.775 |
38.775 |
38.775 |
unch |
1 |
8 |
+0 |
|
Total Volume and Open Interest |
19,888 |
3,421 |
+686 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Nov20 |
201030 |
109.29 |
109.66 |
106.89 |
108.13 |
-0.71 |
19,516 |
8,541 |
-5,741 |
Hover/Click |
Dec20 |
201030 |
108.54 |
109.72 |
106.53 |
108.59 |
-0.10 |
98,014 |
120,054 |
+2,869 |
Hover/Click |
Jan21 |
201030 |
108.97 |
110.35 |
107.27 |
109.46 |
+0.13 |
32,498 |
53,051 |
-55 |
Hover/Click |
Feb21 |
201030 |
110.24 |
111.15 |
108.11 |
110.38 |
+0.22 |
14,398 |
33,440 |
-17 |
Hover/Click |
Mar21 |
201030 |
110.99 |
112.03 |
109.06 |
111.28 |
+0.22 |
10,133 |
33,032 |
+342 |
Hover/Click |
Apr21 |
201030 |
112.10 |
112.63 |
109.90 |
111.97 |
+0.21 |
5,066 |
20,719 |
+30 |
Hover/Click |
May21 |
201030 |
113.24 |
113.74 |
111.46 |
113.10 |
+0.19 |
4,183 |
12,836 |
+498 |
Hover/Click |
Jun21 |
201030 |
114.17 |
114.99 |
112.18 |
114.35 |
+0.19 |
5,749 |
27,811 |
-301 |
Hover/Click |
Jul21 |
201030 |
115.50 |
115.78 |
114.09 |
115.69 |
+0.18 |
1,203 |
8,068 |
+44 |
Hover/Click |
Aug21 |
201030 |
115.66 |
116.97 |
115.54 |
116.97 |
+0.17 |
600 |
6,324 |
+17 |
Hover/Click |
Sep21 |
201030 |
117.71 |
118.32 |
116.81 |
118.32 |
+0.18 |
607 |
7,241 |
+142 |
Hover/Click |
Oct21 |
201030 |
118.99 |
119.61 |
117.89 |
119.61 |
+0.20 |
533 |
5,318 |
+10 |
Hover/Click |
Nov21 |
201030 |
119.50 |
120.80 |
119.29 |
120.80 |
+0.20 |
795 |
3,807 |
-70 |
Hover/Click |
Dec21 |
201030 |
119.75 |
122.28 |
119.75 |
121.80 |
+0.20 |
4,474 |
34,072 |
-518 |
Hover/Click |
Total Volume and Open Interest |
199,050 |
402,835 |
-2,427 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Nov20 |
201030 |
105.32 |
105.81 |
102.91 |
104.95 |
-0.20 |
18,861 |
10,312 |
-5,660 |
Hover/Click |
Dec20 |
201030 |
102.64 |
103.63 |
100.49 |
103.22 |
+0.42 |
78,775 |
139,184 |
+4,395 |
Hover/Click |
Jan21 |
201030 |
102.15 |
103.30 |
100.27 |
102.72 |
+0.20 |
37,772 |
48,277 |
+3,553 |
Hover/Click |
Feb21 |
201030 |
103.38 |
104.24 |
101.33 |
103.57 |
+0.09 |
13,526 |
20,494 |
-444 |
Hover/Click |
Mar21 |
201030 |
105.03 |
106.16 |
103.21 |
105.46 |
+0.04 |
13,962 |
34,795 |
+1,762 |
Hover/Click |
Apr21 |
201030 |
117.13 |
117.62 |
114.81 |
116.83 |
+0.01 |
8,441 |
24,626 |
+1,233 |
Hover/Click |
May21 |
201030 |
118.87 |
119.28 |
116.69 |
118.58 |
+0.04 |
4,571 |
12,719 |
+214 |
Hover/Click |
Jun21 |
201030 |
119.51 |
119.95 |
117.18 |
119.21 |
+0.09 |
7,086 |
29,132 |
+99 |
Hover/Click |
Jul21 |
201030 |
119.37 |
119.40 |
117.64 |
119.18 |
+0.16 |
1,748 |
7,658 |
+194 |
Hover/Click |
Aug21 |
201030 |
118.83 |
118.92 |
117.50 |
118.62 |
+0.20 |
1,139 |
4,893 |
-36 |
Hover/Click |
Total Volume and Open Interest |
190,350 |
366,876 |
+6,045 |
|
e-miNY RBOB Gasoline(NYM) |
Dec20 |
201030 |
103.22 |
103.22 |
103.22 |
103.22 |
+0.42 |
0 |
2 |
+0 |
|
Jan21 |
201030 |
102.72 |
102.72 |
102.72 |
102.72 |
+0.20 |
|
|
|
|
Feb21 |
201030 |
103.57 |
103.57 |
103.57 |
103.57 |
+0.09 |
|
|
|
|
Mar21 |
201030 |
105.46 |
105.46 |
105.46 |
105.46 |
+0.04 |
|
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Dec20 |
201030 |
3.313 |
3.396 |
3.256 |
3.354 |
+0.053 |
102,026 |
177,980 |
-463 |
Hover/Click |
Jan21 |
201030 |
3.431 |
3.507 |
3.374 |
3.469 |
+0.052 |
34,465 |
205,600 |
+1,326 |
Hover/Click |
Feb21 |
201030 |
3.375 |
3.452 |
3.328 |
3.416 |
+0.052 |
15,092 |
84,683 |
+321 |
Hover/Click |
Mar21 |
201030 |
3.245 |
3.320 |
3.205 |
3.284 |
+0.051 |
21,536 |
134,147 |
-682 |
Hover/Click |
Apr21 |
201030 |
2.976 |
3.047 |
2.960 |
3.017 |
+0.049 |
19,421 |
73,760 |
+400 |
Hover/Click |
May21 |
201030 |
2.929 |
3.001 |
2.922 |
2.975 |
+0.048 |
11,014 |
52,084 |
+1,490 |
Hover/Click |
Jun21 |
201030 |
2.961 |
3.028 |
2.953 |
3.006 |
+0.048 |
3,183 |
34,891 |
+125 |
Hover/Click |
Jul21 |
201030 |
3.000 |
3.067 |
2.993 |
3.047 |
+0.049 |
2,950 |
26,498 |
+12 |
Hover/Click |
Aug21 |
201030 |
3.002 |
3.078 |
3.001 |
3.059 |
+0.051 |
1,848 |
27,689 |
-73 |
Hover/Click |
Sep21 |
201030 |
2.995 |
3.064 |
2.987 |
3.046 |
+0.053 |
1,996 |
39,495 |
+101 |
Hover/Click |
Oct21 |
201030 |
3.021 |
3.101 |
3.020 |
3.080 |
+0.053 |
6,596 |
94,789 |
-887 |
Hover/Click |
Nov21 |
201030 |
3.093 |
3.152 |
3.084 |
3.138 |
+0.051 |
1,909 |
34,101 |
+22 |
Hover/Click |
Dec21 |
201030 |
3.228 |
3.289 |
3.224 |
3.272 |
+0.048 |
2,784 |
28,501 |
+360 |
Hover/Click |
Jan22 |
201030 |
3.328 |
3.390 |
3.327 |
3.374 |
+0.047 |
1,346 |
31,864 |
-38 |
Hover/Click |
Feb22 |
201030 |
3.266 |
3.311 |
3.263 |
3.301 |
+0.046 |
570 |
20,494 |
+77 |
Hover/Click |
Mar22 |
201030 |
3.050 |
3.089 |
3.045 |
3.081 |
+0.039 |
1,614 |
22,563 |
+594 |
Hover/Click |
Total Volume and Open Interest |
232,250 |
1,167,467 |
-655 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Dec20 |
201030 |
37.50 |
38.10 |
36.80 |
37.46 |
-0.19 |
163,831 |
148,226 |
-18,141 |
Hover/Click |
Jan21 |
201030 |
38.22 |
38.71 |
37.40 |
37.94 |
-0.32 |
384,385 |
500,921 |
+8,176 |
Hover/Click |
Feb21 |
201030 |
38.66 |
39.14 |
37.85 |
38.40 |
-0.29 |
132,556 |
253,908 |
+16,023 |
Hover/Click |
Mar21 |
201030 |
39.09 |
39.55 |
38.28 |
38.85 |
-0.26 |
80,697 |
188,804 |
+13,648 |
Hover/Click |
Apr21 |
201030 |
39.51 |
39.94 |
38.70 |
39.28 |
-0.22 |
36,339 |
89,166 |
+3,490 |
Hover/Click |
May21 |
201030 |
39.86 |
40.29 |
39.04 |
39.69 |
-0.16 |
20,250 |
90,613 |
+153 |
Hover/Click |
Jun21 |
201030 |
40.14 |
40.58 |
39.36 |
40.04 |
-0.12 |
55,942 |
196,213 |
+308 |
Hover/Click |
Jul21 |
201030 |
40.43 |
40.79 |
39.78 |
40.31 |
-0.10 |
6,224 |
70,189 |
+242 |
Hover/Click |
Aug21 |
201030 |
40.66 |
41.04 |
39.86 |
40.58 |
-0.06 |
5,091 |
47,655 |
+798 |
Hover/Click |
Sep21 |
201030 |
40.31 |
40.92 |
39.93 |
40.84 |
-0.03 |
5,040 |
51,461 |
+748 |
Hover/Click |
Oct21 |
201030 |
40.97 |
41.07 |
40.71 |
41.07 |
unch |
2,032 |
33,803 |
+25 |
Hover/Click |
Nov21 |
201030 |
40.65 |
41.28 |
40.62 |
41.28 |
+0.02 |
2,566 |
34,431 |
-613 |
Hover/Click |
Dec21 |
201030 |
41.42 |
41.79 |
40.68 |
41.47 |
+0.05 |
47,168 |
246,782 |
+633 |
Hover/Click |
Jan22 |
201030 |
41.65 |
41.65 |
41.65 |
41.65 |
+0.07 |
1,612 |
30,047 |
+609 |
Hover/Click |
Total Volume and Open Interest |
975,356 |
2,451,187 |
+29,180 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Nov20 |
201030 |
306.00 |
310.50 |
300.00 |
305.00 |
+1.00 |
65,677 |
104,760 |
-5,887 |
Hover/Click |
Dec20 |
201030 |
308.50 |
312.25 |
302.25 |
307.00 |
+0.75 |
121,013 |
189,787 |
+2,009 |
Hover/Click |
Jan21 |
201030 |
312.25 |
316.00 |
306.25 |
310.75 |
+0.25 |
52,806 |
99,127 |
+1,817 |
Hover/Click |
Feb21 |
201030 |
316.75 |
320.00 |
310.75 |
315.00 |
unch |
24,675 |
62,023 |
+3,733 |
Hover/Click |
Mar21 |
201030 |
320.25 |
323.50 |
314.25 |
318.50 |
-0.25 |
14,170 |
53,287 |
+1,783 |
Hover/Click |
Apr21 |
201030 |
323.75 |
326.75 |
317.50 |
322.00 |
-0.25 |
8,534 |
30,189 |
-582 |
Hover/Click |
May21 |
201030 |
329.75 |
330.25 |
321.75 |
325.75 |
-0.25 |
5,659 |
30,255 |
+1,117 |
Hover/Click |
Jun21 |
201030 |
333.00 |
333.50 |
324.50 |
329.25 |
-0.25 |
15,726 |
54,297 |
-192 |
Hover/Click |
Jul21 |
201030 |
335.75 |
336.75 |
329.50 |
333.50 |
unch |
4,355 |
21,487 |
+1,040 |
Hover/Click |
Aug21 |
201030 |
339.75 |
340.25 |
333.50 |
337.25 |
unch |
1,089 |
13,704 |
+308 |
Hover/Click |
Total Volume and Open Interest |
343,927 |
947,843 |
+9,134 |
|
Ethanol(CBOT) |
Nov20 |
201030 |
1.520 |
1.520 |
1.520 |
1.520 |
-0.010 |
8 |
35 |
-1 |
|
Dec20 |
201030 |
1.380 |
1.380 |
1.350 |
1.380 |
-0.010 |
15 |
33 |
+12 |
|
Jan21 |
201030 |
1.365 |
1.365 |
1.365 |
1.365 |
-0.010 |
|
|
|
|
Feb21 |
201030 |
1.365 |
1.365 |
1.365 |
1.365 |
-0.010 |
|
|
|
|
Mar21 |
201030 |
1.365 |
1.365 |
1.365 |
1.365 |
-0.010 |
|
|
|
|
Apr21 |
201030 |
1.380 |
1.380 |
1.380 |
1.380 |
-0.010 |
|
|
|
|
May21 |
201030 |
1.380 |
1.380 |
1.380 |
1.380 |
-0.010 |
|
|
|
|
Jun21 |
201030 |
1.380 |
1.380 |
1.380 |
1.380 |
-0.010 |
|
|
|
|
Total Volume and Open Interest |
23 |
68 |
+11 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Dec20 |
201030 |
36.16 |
36.58 |
35.22 |
35.79 |
-0.38 |
45,844 |
84,409 |
-5,942 |
Hover/Click |
Jan21 |
201030 |
36.50 |
36.92 |
35.59 |
36.15 |
-0.36 |
40,319 |
35,420 |
-3,099 |
Hover/Click |
Feb21 |
201030 |
36.85 |
37.26 |
36.00 |
36.57 |
-0.30 |
32,860 |
16,697 |
+973 |
Hover/Click |
Mar21 |
201030 |
37.55 |
37.55 |
36.43 |
37.00 |
-0.25 |
23,673 |
22,493 |
+988 |
Hover/Click |
Apr21 |
201030 |
37.26 |
37.81 |
36.82 |
37.40 |
-0.20 |
8,733 |
7,448 |
+121 |
Hover/Click |
May21 |
201030 |
37.37 |
38.13 |
37.24 |
37.76 |
-0.14 |
5,034 |
6,629 |
+413 |
Hover/Click |
Jun21 |
201030 |
37.81 |
38.40 |
37.49 |
38.07 |
-0.11 |
9,989 |
41,097 |
+878 |
Hover/Click |
Jul21 |
201030 |
38.21 |
38.35 |
37.81 |
38.35 |
-0.06 |
797 |
6,038 |
-71 |
Hover/Click |
Aug21 |
201030 |
38.40 |
38.58 |
38.04 |
38.58 |
-0.03 |
550 |
6,482 |
+17 |
Hover/Click |
Sep21 |
201030 |
38.77 |
38.77 |
38.77 |
38.77 |
unch |
1,148 |
7,142 |
-294 |
Hover/Click |
Oct21 |
201030 |
38.95 |
38.95 |
38.95 |
38.95 |
+0.03 |
234 |
6,862 |
-64 |
Hover/Click |
Nov21 |
201030 |
39.12 |
39.12 |
39.12 |
39.12 |
+0.06 |
129 |
6,277 |
+6 |
Hover/Click |
Dec21 |
201030 |
38.50 |
39.36 |
38.50 |
39.27 |
+0.08 |
7,861 |
79,567 |
-472 |
Hover/Click |
Jan22 |
201030 |
39.38 |
39.38 |
39.38 |
39.38 |
+0.10 |
26 |
3,801 |
-19 |
Hover/Click |
Feb22 |
201030 |
39.49 |
39.49 |
39.49 |
39.49 |
+0.12 |
3 |
2,407 |
+0 |
Hover/Click |
Mar22 |
201030 |
39.60 |
39.60 |
39.60 |
39.60 |
+0.14 |
175 |
8,226 |
-122 |
Hover/Click |
Total Volume and Open Interest |
180,760 |
435,699 |
-6,426 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec20 |
201030 |
93.925 |
94.105 |
93.660 |
94.043 |
+0.065 |
25,860 |
26,768 |
-2,155 |
Hover/Click |
Mar21 |
201030 |
93.910 |
94.010 |
93.755 |
94.007 |
+0.065 |
157 |
625 |
-37 |
Hover/Click |
Jun21 |
201030 |
93.988 |
93.988 |
93.988 |
93.988 |
+0.065 |
1 |
39 |
+1 |
Hover/Click |
Total Volume and Open Interest |
26,018 |
27,432 |
-2,191 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec20 |
201030 |
70.31 |
70.73 |
70.13 |
70.30 |
+0.03 |
124,534 |
133,265 |
+3,899 |
Hover/Click |
Mar21 |
201030 |
70.29 |
70.76 |
70.16 |
70.33 |
+0.03 |
162 |
272 |
+47 |
Hover/Click |
Jun21 |
201030 |
70.35 |
70.71 |
70.31 |
70.35 |
+0.03 |
4 |
103 |
+0 |
Hover/Click |
Total Volume and Open Interest |
125,188 |
134,167 |
+3,806 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec20 |
201030 |
129.26 |
129.92 |
129.01 |
129.61 |
+0.32 |
125,680 |
140,450 |
+4,322 |
Hover/Click |
Mar21 |
201030 |
129.47 |
129.98 |
129.12 |
129.69 |
+0.31 |
243 |
1,768 |
+16 |
Hover/Click |
Jun21 |
201030 |
129.75 |
129.92 |
129.32 |
129.75 |
+0.32 |
1 |
228 |
+0 |
Hover/Click |
Total Volume and Open Interest |
126,332 |
144,184 |
+4,200 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec20 |
201030 |
75.05 |
75.31 |
74.91 |
75.10 |
+0.04 |
115,286 |
118,537 |
-1,094 |
Hover/Click |
Mar21 |
201030 |
75.09 |
75.33 |
74.95 |
75.13 |
+0.04 |
207 |
1,564 |
+71 |
Hover/Click |
Jun21 |
201030 |
75.25 |
75.31 |
74.98 |
75.13 |
+0.04 |
53 |
604 |
+21 |
Hover/Click |
Sep21 |
201030 |
75.13 |
75.26 |
75.05 |
75.13 |
+0.04 |
0 |
287 |
+0 |
Hover/Click |
Total Volume and Open Interest |
115,588 |
121,402 |
-1,001 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec20 |
201030 |
95.64 |
96.08 |
95.51 |
95.58 |
-0.02 |
104,658 |
183,298 |
+8,684 |
Hover/Click |
Mar21 |
201030 |
95.88 |
96.21 |
95.66 |
95.71 |
-0.02 |
22 |
2,072 |
+1 |
Hover/Click |
Jun21 |
201030 |
95.83 |
96.26 |
95.83 |
95.83 |
-0.02 |
0 |
135 |
+0 |
Hover/Click |
Total Volume and Open Interest |
105,277 |
186,256 |
+8,634 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec20 |
201030 |
109.32 |
109.56 |
109.15 |
109.17 |
-0.13 |
25,674 |
50,587 |
-1,952 |
Hover/Click |
Mar21 |
201030 |
109.48 |
109.86 |
109.48 |
109.48 |
-0.14 |
10 |
153 |
+7 |
Hover/Click |
Jun21 |
201030 |
109.77 |
109.98 |
109.77 |
109.77 |
-0.13 |
0 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
25,684 |
50,790 |
-1,945 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec20 |
201030 |
116.84 |
117.15 |
116.51 |
116.55 |
-0.27 |
242,269 |
629,386 |
+2,398 |
Hover/Click |
Mar21 |
201030 |
117.11 |
117.41 |
116.78 |
116.81 |
-0.27 |
1,157 |
3,721 |
+406 |
Hover/Click |
Jun21 |
201030 |
117.06 |
117.61 |
117.06 |
117.06 |
-0.26 |
1 |
985 |
+0 |
Hover/Click |
Total Volume and Open Interest |
244,450 |
639,642 |
+2,864 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Nov20 |
201030 |
470.00 |
471.00 |
465.00 |
470.00 |
+2.38 |
0 |
56 |
+0 |
|
Dec20 |
201030 |
465.63 |
470.00 |
462.88 |
468.63 |
+2.38 |
86,958 |
125,170 |
+83 |
Hover/Click |
Total Volume and Open Interest |
87,600 |
126,083 |
+215 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Nov20 |
201030 |
171.35 |
173.90 |
171.35 |
173.25 |
-0.45 |
11,803 |
6,665 |
-4,985 |
|
Dec20 |
201030 |
173.50 |
174.50 |
172.00 |
173.75 |
+0.25 |
9,291 |
37,480 |
+4,945 |
Hover/Click |
Jan21 |
201030 |
172.75 |
174.30 |
171.90 |
173.60 |
+0.20 |
3 |
6 |
-1 |
|
Feb21 |
201030 |
173.55 |
173.55 |
173.55 |
173.55 |
+0.30 |
|
|
|
|
Total Volume and Open Interest |
21,097 |
44,151 |
-41 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec20 |
201030 |
173~070 |
173~190 |
172~000 |
172~150 |
-0~120 |
383,142 |
1,215,949 |
+1,140 |
Hover/Click |
Mar21 |
201030 |
174~150 |
174~270 |
173~090 |
173~230 |
-0~130 |
3,061 |
12,397 |
+1,660 |
Hover/Click |
Jun21 |
201030 |
173~230 |
173~230 |
173~230 |
173~230 |
-0~130 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
386,203 |
1,228,346 |
+2,800 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201030 |
138~150 |
138~195 |
138~035 |
138~070 |
-0~060 |
1,529,111 |
3,118,736 |
-23,845 |
Hover/Click |
Mar21 |
201030 |
138~030 |
138~070 |
137~230 |
137~265 |
-0~065 |
4,972 |
13,778 |
+2,994 |
Hover/Click |
Jun21 |
201030 |
137~265 |
137~265 |
137~265 |
137~265 |
-0~065 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,534,083 |
3,132,514 |
-20,851 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201030 |
125~210 |
125~230 |
125~182 |
125~192 |
-0~014 |
869,015 |
3,122,069 |
+33,326 |
Hover/Click |
Mar21 |
201030 |
125~296 |
126~012 |
125~282 |
125~292 |
-0~016 |
314 |
5,655 |
+209 |
Hover/Click |
Jun21 |
201030 |
125~292 |
125~292 |
125~292 |
125~292 |
-0~016 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
869,329 |
3,127,724 |
+33,535 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201030 |
110~134 |
110~136 |
110~132 |
110~134 |
unch |
207,517 |
1,990,787 |
-2,919 |
Hover/Click |
Mar21 |
201030 |
110~136 |
110~136 |
110~134 |
110~135 |
unch |
128 |
589 |
+56 |
Hover/Click |
Jun21 |
201030 |
110~135 |
110~135 |
110~135 |
110~135 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
207,645 |
1,991,376 |
-2,863 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec20 |
201030 |
99.760 |
99.760 |
99.755 |
99.760 |
unch |
69,205 |
1,050,140 |
-7,616 |
|
Mar21 |
201030 |
99.790 |
99.795 |
99.790 |
99.795 |
unch |
85,861 |
1,056,402 |
+23 |
|
Jun21 |
201030 |
99.800 |
99.805 |
99.795 |
99.800 |
-0.005 |
56,869 |
859,310 |
+1,806 |
|
Sep21 |
201030 |
99.805 |
99.805 |
99.795 |
99.800 |
-0.005 |
88,481 |
739,661 |
-21,266 |
|
Dec21 |
201030 |
99.770 |
99.775 |
99.760 |
99.765 |
-0.005 |
69,546 |
788,538 |
-1,434 |
|
Mar22 |
201030 |
99.730 |
99.735 |
99.720 |
99.725 |
-0.005 |
135,393 |
702,839 |
+12,889 |
|
Jun22 |
201030 |
99.715 |
99.725 |
99.705 |
99.710 |
-0.005 |
98,505 |
643,580 |
+5,085 |
|
Sep22 |
201030 |
99.700 |
99.715 |
99.690 |
99.695 |
-0.005 |
68,497 |
384,398 |
+2,250 |
|
Dec22 |
201030 |
99.675 |
99.685 |
99.660 |
99.665 |
-0.005 |
72,855 |
457,724 |
+3,163 |
|
Mar23 |
201030 |
99.650 |
99.660 |
99.630 |
99.635 |
-0.010 |
86,275 |
480,699 |
+6,068 |
|
Jun23 |
201030 |
99.605 |
99.625 |
99.590 |
99.595 |
-0.010 |
90,864 |
324,471 |
+9,604 |
|
Sep23 |
201030 |
99.565 |
99.580 |
99.545 |
99.550 |
-0.010 |
71,368 |
287,491 |
-3,220 |
|
Dec23 |
201030 |
99.505 |
99.520 |
99.480 |
99.490 |
-0.010 |
76,587 |
327,945 |
+4,561 |
|
Mar24 |
201030 |
99.450 |
99.465 |
99.420 |
99.425 |
-0.015 |
49,809 |
239,778 |
-4,156 |
|
Jun24 |
201030 |
99.385 |
99.405 |
99.355 |
99.360 |
-0.020 |
55,170 |
233,457 |
-41 |
|
Sep24 |
201030 |
99.325 |
99.345 |
99.285 |
99.300 |
-0.015 |
29,852 |
173,031 |
+1,100 |
|
Dec24 |
201030 |
99.255 |
99.270 |
99.215 |
99.225 |
-0.020 |
36,218 |
177,752 |
+949 |
|
Mar25 |
201030 |
99.195 |
99.210 |
99.145 |
99.160 |
-0.025 |
21,272 |
122,374 |
-1,182 |
|
Total Volume and Open Interest |
1,324,180 |
9,481,401 |
+6,505 |
|
Ultra T-Bond(CBOT) |
Dec20 |
201030 |
216~13 |
217~09 |
213~25 |
215~00 |
-0~17 |
165,736 |
1,000,941 |
-275 |
|
Mar21 |
201030 |
213~11 |
215~18 |
212~07 |
213~11 |
-0~17 |
2 |
114 |
+1 |
|
Jun21 |
201030 |
213~11 |
213~11 |
213~11 |
213~11 |
-0~17 |
|
|
|
|
Total Volume and Open Interest |
165,738 |
1,001,055 |
-274 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec20 |
201030 |
157~250 |
158~015 |
157~010 |
157~090 |
-0~110 |
250,589 |
940,945 |
-6,566 |
|
Mar21 |
201030 |
156~240 |
156~240 |
156~200 |
156~240 |
-0~130 |
0 |
2 |
+0 |
|
Jun21 |
201030 |
156~240 |
156~240 |
156~240 |
156~240 |
-0~130 |
|
|
|
|
Total Volume and Open Interest |
250,589 |
940,947 |
-6,566 |
|
30 Day Federal Funds(CBOT) |
Oct20 |
201030 |
99.910 |
99.912 |
99.910 |
99.910 |
unch |
492 |
217,479 |
-251 |
|
Nov20 |
201030 |
99.915 |
99.920 |
99.910 |
99.915 |
unch |
676 |
167,913 |
-207 |
|
Dec20 |
201030 |
99.920 |
99.925 |
99.915 |
99.920 |
unch |
7,671 |
123,164 |
-4,727 |
|
Jan21 |
201030 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
829 |
166,078 |
-113 |
|
Feb21 |
201030 |
99.930 |
99.930 |
99.925 |
99.925 |
-0.005 |
2,604 |
99,506 |
-1,351 |
|
Mar21 |
201030 |
99.935 |
99.935 |
99.930 |
99.930 |
-0.005 |
2,987 |
68,072 |
-34 |
|
Total Volume and Open Interest |
45,999 |
1,330,889 |
-6,513 |
|
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 |
201030 |
228.64 |
229.44 |
228.02 |
228.76 |
-0.36 |
107,545 |
257,475 |
+22,908 |
|
Mar21 |
201030 |
227.08 |
227.08 |
227.08 |
227.08 |
-0.36 |
20,540 |
29,298 |
+19,808 |
|
Jun21 |
201030 |
225.96 |
225.96 |
225.96 |
225.96 |
-0.36 |
|
|
|
|
Total Volume and Open Interest |
128,085 |
286,773 |
+42,716 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec20 |
201030 |
176.18 |
176.38 |
175.90 |
176.15 |
-0.16 |
793,207 |
1,392,117 |
+62,341 |
Hover/Click |
Mar21 |
201030 |
178.37 |
178.65 |
178.35 |
178.53 |
-0.18 |
3,171 |
19,401 |
+1,703 |
Hover/Click |
Jun21 |
201030 |
175.75 |
175.75 |
175.75 |
175.75 |
-0.16 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
796,378 |
1,411,518 |
+64,044 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec20 |
201030 |
135.88 |
135.95 |
135.79 |
135.87 |
-0.08 |
336,792 |
1,043,672 |
+30,472 |
Hover/Click |
Mar21 |
201030 |
135.73 |
135.73 |
135.73 |
135.73 |
-0.08 |
0 |
106 |
+0 |
Hover/Click |
Jun21 |
201030 |
136.42 |
136.42 |
136.42 |
136.42 |
-0.08 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
336,792 |
1,043,778 |
+30,472 |
|
Euro-Schatz(EUREX) |
Dec20 |
201030 |
112.46 |
112.49 |
112.46 |
112.46 |
-0.02 |
491,525 |
1,705,967 |
+103,064 |
|
Mar21 |
201030 |
112.46 |
112.46 |
112.46 |
112.46 |
-0.02 |
0 |
1 |
+0 |
|
Jun21 |
201030 |
113.26 |
113.26 |
113.26 |
113.26 |
-0.02 |
|
|
|
|
Total Volume and Open Interest |
491,525 |
1,705,968 |
+103,064 |
|
3-Mth Euribor(EUREX) |
Dec20 |
201030 |
100.530 |
100.530 |
100.530 |
100.530 |
unch |
75 |
1,208 |
+75 |
|
Mar21 |
201030 |
100.550 |
100.550 |
100.550 |
100.550 |
+0.015 |
0 |
638 |
+0 |
|
Jun21 |
201030 |
100.560 |
100.560 |
100.560 |
100.560 |
-0.005 |
0 |
282 |
+0 |
|
Total Volume and Open Interest |
75 |
4,043 |
+75 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec20 |
201030 |
135~31 |
136~03 |
135~16 |
135~22 |
-0~16 |
285,981 |
521,099 |
-565 |
Hover/Click |
Mar21 |
201030 |
134~21 |
134~24 |
134~19 |
134~24 |
-0~16 |
0 |
792 |
+0 |
Hover/Click |
Total Volume and Open Interest |
285,981 |
521,891 |
-565 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec20 |
201030 |
99.95 |
99.96 |
99.95 |
99.96 |
+0.01 |
18,845 |
528,518 |
-2,879 |
|
Mar21 |
201030 |
99.98 |
99.99 |
99.97 |
99.98 |
unch |
54,438 |
672,939 |
-1,874 |
|
Jun21 |
201030 |
100.02 |
100.03 |
100.01 |
100.01 |
-0.00 |
35,431 |
786,060 |
-2,479 |
|
Sep21 |
201030 |
100.04 |
100.04 |
100.03 |
100.03 |
-0.01 |
40,685 |
594,088 |
-1,330 |
|
Dec21 |
201030 |
100.04 |
100.04 |
100.02 |
100.03 |
-0.01 |
36,204 |
437,609 |
-9,789 |
|
Mar22 |
201030 |
100.00 |
100.00 |
99.97 |
99.98 |
-0.02 |
40,803 |
442,211 |
-674 |
|
Total Volume and Open Interest |
405,403 |
4,581,577 |
-12,927 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec20 |
201030 |
100.525 |
100.535 |
100.525 |
100.530 |
unch |
32,914 |
557,724 |
-6,419 |
|
Mar21 |
201030 |
100.540 |
100.555 |
100.540 |
100.550 |
unch |
71,778 |
319,326 |
-1,808 |
|
Jun21 |
201030 |
100.555 |
100.565 |
100.555 |
100.560 |
-0.005 |
55,858 |
372,717 |
+6,385 |
|
Total Volume and Open Interest |
665,657 |
3,500,470 |
+3,553 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec20 |
201030 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
3,524 |
134,470 |
-1,156 |
|
Mar21 |
201030 |
99.97 |
99.98 |
99.96 |
99.97 |
unch |
3,298 |
133,499 |
-1,098 |
|
Jun21 |
201030 |
99.96 |
99.97 |
99.96 |
99.97 |
unch |
2,762 |
140,582 |
-710 |
|
Sep21 |
201030 |
99.96 |
99.97 |
99.95 |
99.96 |
unch |
5,182 |
119,647 |
+1,436 |
|
Dec21 |
201030 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
7,175 |
91,295 |
+1,263 |
|
Mar22 |
201030 |
99.93 |
99.93 |
99.92 |
99.93 |
unch |
2,403 |
89,107 |
+1,000 |
|
Jun22 |
201030 |
99.91 |
99.91 |
99.90 |
99.91 |
unch |
3,092 |
40,764 |
+1,404 |
|
Sep22 |
201030 |
99.89 |
99.90 |
99.89 |
99.90 |
unch |
1,273 |
34,480 |
+359 |
|
Dec22 |
201030 |
99.87 |
99.88 |
99.87 |
99.87 |
unch |
214 |
1,954 |
+124 |
|
Mar23 |
201030 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
121 |
508 |
+70 |
|
Total Volume and Open Interest |
29,044 |
787,335 |
+2,692 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec20 |
201030 |
99.18 |
99.22 |
99.16 |
99.17 |
-0.02 |
187,893 |
1,583,058 |
+7,722 |
|
Mar21 |
201030 |
99.12 |
99.12 |
99.12 |
99.12 |
-0.02 |
0 |
1,651 |
+0 |
|
Total Volume and Open Interest |
187,893 |
1,584,709 |
+7,722 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec20 |
201030 |
99.83 |
99.84 |
99.83 |
99.83 |
unch |
123,820 |
1,173,417 |
+18,147 |
|
Mar21 |
201030 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
|
|
|
|
Total Volume and Open Interest |
123,820 |
1,173,417 |
+18,147 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec20 |
201030 |
1867.9 |
1890.9 |
1863.3 |
1879.9 |
+11.9 |
297,085 |
428,909 |
-11,860 |
Hover/Click |
Feb21 |
201030 |
1875.1 |
1897.9 |
1871.1 |
1887.2 |
+12.0 |
6,940 |
56,090 |
+1,282 |
Hover/Click |
Apr21 |
201030 |
1878.2 |
1903.0 |
1878.0 |
1892.4 |
+11.9 |
1,401 |
27,739 |
+26 |
Hover/Click |
Jun21 |
201030 |
1885.2 |
1907.4 |
1882.8 |
1896.9 |
+11.8 |
990 |
18,253 |
+68 |
Hover/Click |
Aug21 |
201030 |
1908.0 |
1908.0 |
1897.6 |
1899.9 |
+11.7 |
80 |
5,601 |
+1 |
Hover/Click |
Oct21 |
201030 |
1895.8 |
1903.8 |
1895.8 |
1902.6 |
+11.6 |
0 |
3,489 |
+0 |
Hover/Click |
Dec21 |
201030 |
1900.1 |
1908.4 |
1893.6 |
1905.3 |
+11.4 |
330 |
8,111 |
+7 |
Hover/Click |
Feb22 |
201030 |
1900.5 |
1908.3 |
1900.5 |
1908.3 |
+11.4 |
1 |
36 |
+1 |
Hover/Click |
Apr22 |
201030 |
1911.2 |
1911.2 |
1911.2 |
1911.2 |
+11.4 |
0 |
10 |
+0 |
Hover/Click |
Jun22 |
201030 |
1916.8 |
1916.8 |
1916.8 |
1916.8 |
+11.4 |
0 |
98 |
+0 |
Hover/Click |
Aug22 |
201030 |
1918.3 |
1918.3 |
1918.3 |
1918.3 |
+11.4 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
307,107 |
549,858 |
-11,042 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec20 |
201030 |
2335.0 |
2391.0 |
2323.0 |
2364.6 |
+28.6 |
131,769 |
122,893 |
-4,006 |
Hover/Click |
Mar21 |
201030 |
2353.5 |
2405.5 |
2339.0 |
2379.9 |
+28.8 |
4,308 |
24,453 |
+396 |
Hover/Click |
May21 |
201030 |
2363.5 |
2412.0 |
2350.0 |
2390.0 |
+28.4 |
317 |
5,728 |
+92 |
Hover/Click |
Jul21 |
201030 |
2382.5 |
2421.0 |
2367.5 |
2400.1 |
+29.2 |
93 |
2,146 |
+25 |
Hover/Click |
Sep21 |
201030 |
2408.0 |
2408.0 |
2408.0 |
2408.0 |
+29.3 |
26 |
461 |
+0 |
Hover/Click |
Dec21 |
201030 |
2384.5 |
2438.0 |
2384.5 |
2420.1 |
+29.3 |
56 |
707 |
+15 |
Hover/Click |
Mar22 |
201030 |
2427.6 |
2427.6 |
2427.6 |
2427.6 |
+29.3 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
136,804 |
157,030 |
-3,520 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan21 |
201030 |
848.8 |
861.7 |
843.5 |
848.4 |
-1.1 |
16,169 |
49,990 |
-354 |
Hover/Click |
Apr21 |
201030 |
855.5 |
865.1 |
848.8 |
852.4 |
-1.4 |
125 |
1,606 |
+33 |
Hover/Click |
Jul21 |
201030 |
855.6 |
857.9 |
854.9 |
857.9 |
-1.6 |
2 |
47 |
+0 |
Hover/Click |
Oct21 |
201030 |
880.0 |
880.0 |
863.0 |
863.0 |
-3.5 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,332 |
51,801 |
-337 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec20 |
201030 |
2200.90 |
2259.50 |
2184.00 |
2217.20 |
+18.70 |
3,685 |
9,221 |
-144 |
Hover/Click |
Mar21 |
201030 |
2229.30 |
2256.60 |
2215.00 |
2227.80 |
+18.00 |
242 |
1,431 |
+157 |
Hover/Click |
Jun21 |
201030 |
2225.40 |
2225.40 |
2225.40 |
2225.40 |
+18.00 |
0 |
15 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,927 |
10,667 |
+13 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec20 |
201030 |
305.80 |
308.00 |
303.70 |
304.75 |
-0.90 |
89,548 |
136,490 |
-3,360 |
Hover/Click |
Mar21 |
201030 |
306.25 |
308.50 |
304.30 |
305.25 |
-0.85 |
10,547 |
63,561 |
+1,106 |
Hover/Click |
May21 |
201030 |
308.00 |
308.25 |
305.00 |
305.65 |
-0.75 |
2,367 |
14,952 |
+364 |
Hover/Click |
Jul21 |
201030 |
306.40 |
308.20 |
305.10 |
305.95 |
-0.75 |
412 |
11,181 |
+11 |
Hover/Click |
Sep21 |
201030 |
306.40 |
307.75 |
305.75 |
306.25 |
-0.75 |
160 |
3,277 |
-20 |
Hover/Click |
Total Volume and Open Interest |
104,490 |
239,386 |
-1,882 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec20 |
201030 |
26303 |
26533 |
25953 |
26394 |
-163 |
335,786 |
95,710 |
+1,569 |
Hover/Click |
Mar21 |
201030 |
26234 |
26400 |
25860 |
26296 |
-165 |
373 |
3,239 |
+112 |
Hover/Click |
Jun21 |
201030 |
25900 |
26275 |
25861 |
26275 |
-177 |
81 |
14 |
+12 |
Hover/Click |
Sep21 |
201030 |
26186 |
26186 |
25836 |
26186 |
-177 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
336,240 |
98,963 |
+1,693 |
|
S & P 500(CME) |
Weekly |
Monthly |
Dec20 |
201030 |
3252.75 |
3285.50 |
3228.75 |
3264.75 |
-37.50 |
4,868 |
14,405 |
+1,655 |
|
Mar21 |
201030 |
3254.75 |
3254.75 |
3254.75 |
3254.75 |
-37.75 |
0 |
26 |
+0 |
|
Jun21 |
201030 |
3245.50 |
3245.50 |
3245.50 |
3245.50 |
-37.75 |
|
|
|
|
Sep21 |
201030 |
3232.50 |
3232.50 |
3232.50 |
3232.50 |
-42.50 |
|
|
|
|
Total Volume and Open Interest |
4,868 |
14,505 |
+1,655 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec20 |
201030 |
3268.00 |
3296.25 |
3225.00 |
3264.75 |
-37.50 |
2,627,180 |
2,437,565 |
+26,686 |
Hover/Click |
Mar21 |
201030 |
3258.75 |
3286.00 |
3215.75 |
3254.75 |
-37.75 |
2,311 |
26,171 |
+461 |
Hover/Click |
Jun21 |
201030 |
3248.00 |
3257.25 |
3208.00 |
3245.50 |
-37.75 |
75 |
327 |
-10 |
Hover/Click |
Sep21 |
201030 |
3232.25 |
3232.50 |
3228.00 |
3232.50 |
-42.50 |
0 |
19 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,629,566 |
2,464,083 |
+27,137 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec20 |
201030 |
11213.25 |
11281.25 |
10944.50 |
11046.25 |
-296.50 |
749,420 |
220,722 |
-4,607 |
Hover/Click |
Mar21 |
201030 |
11184.50 |
11253.50 |
10936.25 |
11036.00 |
-296.50 |
658 |
1,965 |
+33 |
Hover/Click |
Jun21 |
201030 |
11112.00 |
11117.25 |
10924.75 |
11022.00 |
-298.25 |
628 |
432 |
+17 |
Hover/Click |
Total Volume and Open Interest |
750,706 |
223,119 |
-4,557 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec20 |
201030 |
1898.90 |
1909.60 |
1867.40 |
1895.60 |
-14.20 |
16,693 |
57,115 |
+257 |
Hover/Click |
Mar21 |
201030 |
1894.10 |
1894.10 |
1871.40 |
1894.10 |
-13.10 |
|
|
|
Hover/Click |
Jun21 |
201030 |
1895.10 |
1895.10 |
1895.10 |
1895.10 |
-14.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
16,693 |
57,115 |
+257 |
|
Volatility Index(CBOE) |
Oct20 |
201021 |
29.20 |
30.30 |
28.60 |
29.07 |
-0.21 |
35,029 |
37,794 |
-8,113 |
|
Nov20 |
201030 |
34.45 |
36.50 |
33.33 |
34.10 |
+0.97 |
130,111 |
138,259 |
-650 |
|
Dec20 |
201030 |
33.50 |
34.80 |
32.75 |
34.08 |
+1.50 |
65,528 |
78,219 |
+7,826 |
|
Jan21 |
201030 |
31.40 |
32.35 |
30.93 |
31.83 |
+1.05 |
16,471 |
23,012 |
+1,483 |
|
Total Volume and Open Interest |
232,263 |
274,777 |
+11,001 |
|
S & P 600(CME) |
Dec20 |
201030 |
876.60 |
876.60 |
876.60 |
876.60 |
-12.70 |
|
|
|
|
Mar21 |
201030 |
877.10 |
877.10 |
877.10 |
877.10 |
-12.70 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec20 |
201030 |
1542.60 |
1559.80 |
1520.30 |
1536.80 |
-21.60 |
212,359 |
534,507 |
-4,849 |
Hover/Click |
Mar21 |
201030 |
1542.80 |
1555.20 |
1515.90 |
1533.30 |
-21.50 |
60 |
485 |
+7 |
Hover/Click |
Jun21 |
201030 |
1528.50 |
1528.50 |
1528.50 |
1528.50 |
-24.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
212,419 |
534,992 |
-4,842 |
|
Nikkei 225(CME) |
Dec20 |
201030 |
23235 |
23310 |
22885 |
23165 |
-150 |
8,349 |
16,476 |
-706 |
|
Mar21 |
201030 |
23125 |
23125 |
22890 |
23125 |
-160 |
0 |
221 |
+0 |
|
Total Volume and Open Interest |
8,349 |
16,697 |
-706 |
|
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 |
201030 |
23235 |
23300 |
22880 |
22880 |
-440 |
364,966 |
437,417 |
+13,282 |
|
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 |
201030 |
23230 |
23300 |
22880 |
22880 |
-440 |
27,965 |
310,550 |
+4,117 |
|
Mar21 |
201030 |
23180 |
23220 |
22840 |
22840 |
-420 |
661 |
9,641 |
+94 |
|
Jun21 |
201030 |
22990 |
22990 |
22660 |
22660 |
-430 |
0 |
16,288 |
+0 |
|
Total Volume and Open Interest |
28,626 |
402,536 |
+4,336 |
|
Nikkei 225(CME) Yen |
Dec20 |
201030 |
23205 |
23290 |
22870 |
23145 |
-155 |
52,108 |
46,630 |
-294 |
|
Mar21 |
201030 |
23080 |
23080 |
22815 |
23080 |
-155 |
0 |
212 |
+0 |
|
Jun21 |
201030 |
22900 |
22900 |
22900 |
22900 |
-155 |
|
|
|
|
Total Volume and Open Interest |
52,108 |
46,842 |
-294 |
|
Nikkei 225(CME) e-Mini Yen |
Dec20 |
201030 |
23150 |
23150 |
23150 |
23150 |
-150 |
|
|
|
|
Mar21 |
201030 |
23080 |
23080 |
23080 |
23080 |
-160 |
|
|
|
|
Jun21 |
201030 |
22900 |
22900 |
22900 |
22900 |
-160 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Nov20 |
201030 |
4489.0 |
4627.0 |
4485.5 |
4590.0 |
+24.5 |
120,523 |
268,829 |
+11,741 |
|
Dec20 |
201030 |
4481.5 |
4586.0 |
4479.5 |
4578.5 |
+23.5 |
833 |
57,931 |
+115 |
|
Jan21 |
201030 |
4571.0 |
4571.0 |
4571.0 |
4571.0 |
+24.5 |
0 |
11 |
+0 |
|
Mar21 |
201030 |
4566.0 |
4566.0 |
4566.0 |
4566.0 |
+24.5 |
|
|
|
|
Jun21 |
201030 |
4487.0 |
4487.0 |
4487.0 |
4487.0 |
+24.5 |
|
|
|
|
Sep21 |
201030 |
4470.0 |
4470.0 |
4470.0 |
4470.0 |
+24.5 |
|
|
|
|
Total Volume and Open Interest |
121,356 |
341,277 |
+11,856 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Oct20 |
201029 |
24640 |
24640 |
24256 |
24501 |
-99 |
208,101 |
63,842 |
-38,748 |
|
Nov20 |
201030 |
24512 |
24591 |
23948 |
24157 |
-334 |
92,299 |
103,268 |
+24,764 |
|
Dec20 |
201030 |
24505 |
24578 |
23938 |
24147 |
-343 |
446 |
16,128 |
+102 |
|
Total Volume and Open Interest |
218,743 |
149,064 |
-13,282 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec20 |
201030 |
11584.0 |
11632.5 |
11313.5 |
11564.0 |
-3.0 |
160,404 |
91,797 |
+10,652 |
|
Mar21 |
201030 |
11533.0 |
11600.0 |
11302.5 |
11552.5 |
-3.0 |
200 |
1,342 |
+46 |
|
Jun21 |
201030 |
11561.5 |
11561.5 |
11561.5 |
11561.5 |
-3.0 |
10 |
26 |
+8 |
|
Total Volume and Open Interest |
160,614 |
93,165 |
+10,706 |
|
Mini-DAX(EUREX) |
Dec20 |
201030 |
11578.0 |
11639.0 |
11320.0 |
11564.0 |
-3.0 |
93,447 |
20,342 |
+2,519 |
|
Mar21 |
201030 |
11444.0 |
11579.0 |
11353.0 |
11552.5 |
-3.0 |
171 |
266 |
+4 |
|
Jun21 |
201030 |
11400.0 |
11566.0 |
11340.0 |
11561.5 |
-3.0 |
5 |
30 |
+0 |
|
Total Volume and Open Interest |
93,623 |
20,638 |
+2,523 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec20 |
201030 |
2952 |
2976 |
2887 |
2959 |
+10 |
2,083,028 |
3,816,418 |
+316,767 |
|
Mar21 |
201030 |
2887 |
2960 |
2874 |
2947 |
+10 |
5,857 |
61,605 |
+5,640 |
|
Jun21 |
201030 |
2886 |
2905 |
2884 |
2905 |
+9 |
4 |
49,192 |
+1 |
|
Total Volume and Open Interest |
2,088,890 |
3,949,246 |
+322,409 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec20 |
201030 |
9450 |
9585 |
9432 |
9538 |
-12 |
56,628 |
150,146 |
+5,096 |
|
Mar21 |
201030 |
9353 |
9426 |
9324 |
9426 |
-12 |
57 |
899 |
+26 |
|
Jun21 |
201030 |
9264 |
9300 |
9264 |
9277 |
-11 |
61 |
440 |
+61 |
|
Total Volume and Open Interest |
56,746 |
151,485 |
+5,183 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec20 |
201030 |
5550.50 |
5583.50 |
5463.00 |
5563.50 |
+14.50 |
146,660 |
760,474 |
+4,004 |
|
Mar21 |
201030 |
5526.00 |
5526.00 |
5526.00 |
5526.00 |
+14.50 |
5 |
1,731 |
+0 |
|
Jun21 |
201030 |
5480.00 |
5480.00 |
5480.00 |
5480.00 |
+14.50 |
1 |
71 |
-1 |
|
Total Volume and Open Interest |
146,667 |
762,277 |
+4,004 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec20 |
201030 |
5942.0 |
5988.0 |
5882.0 |
5890.0 |
-46.0 |
40,116 |
289,120 |
-1,809 |
|
Mar21 |
201030 |
5828.0 |
5828.0 |
5828.0 |
5828.0 |
-46.0 |
0 |
1,753 |
+0 |
|
Jun21 |
201030 |
5806.0 |
5806.0 |
5806.0 |
5806.0 |
-46.0 |
0 |
288 |
+0 |
|
Total Volume and Open Interest |
40,127 |
292,129 |
-1,804 |
|
FTSE MIB(ISE) |
Dec20 |
201030 |
17510.00 |
18040.00 |
17450.00 |
17901.00 |
+96.00 |
38,801 |
75,497 |
+3,468 |
|
Mar21 |
201030 |
17610.00 |
17950.00 |
17470.00 |
17824.00 |
+96.00 |
234 |
483 |
+132 |
|
Jun21 |
201030 |
17449.00 |
17449.00 |
17449.00 |
17449.00 |
+103.00 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
39,035 |
75,985 |
+3,600 |
|
KOSPI 200(KFE) |
Dec20 |
201030 |
307.85 |
308.55 |
301.10 |
301.80 |
-7.40 |
209,492 |
289,291 |
+2,902 |
|
Mar21 |
201030 |
304.35 |
304.35 |
297.00 |
297.85 |
-7.20 |
241 |
14,777 |
+353 |
|
Jun21 |
201030 |
310.95 |
310.95 |
310.50 |
310.50 |
unch |
3 |
14,808 |
+0 |
|
Total Volume and Open Interest |
209,742 |
344,952 |
+3,455 |
|
GSCI(CME) |
Weekly |
Monthly |
Nov20 |
201030 |
339.15 |
341.60 |
338.05 |
339.70 |
-1.40 |
69 |
5,595 |
+50 |
|
Dec20 |
201030 |
342.50 |
344.40 |
341.50 |
342.50 |
-1.40 |
|
|
|
|
Jan21 |
201030 |
341.05 |
341.05 |
341.05 |
341.05 |
-4.30 |
|
|
|
|
Total Volume and Open Interest |
69 |
5,595 |
+50 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|