|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon November 02, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov20 |
201102 |
1053.50 |
1053.50 |
1042.00 |
1050.75 |
-5.75 |
63,846 |
12,930 |
-17,913 |
Hover/Click |
|
Jan21 |
201102 |
1054.50 |
1056.75 |
1045.00 |
1052.25 |
-4.00 |
153,852 |
385,479 |
-1,299 |
Hover/Click |
|
Mar21 |
201102 |
1046.75 |
1050.25 |
1038.50 |
1045.25 |
-2.75 |
39,853 |
209,908 |
-784 |
Hover/Click |
|
May21 |
201102 |
1042.00 |
1047.00 |
1036.00 |
1042.75 |
-2.00 |
21,687 |
119,439 |
+6,383 |
Hover/Click |
|
Jul21 |
201102 |
1040.50 |
1045.75 |
1035.25 |
1042.00 |
-1.25 |
14,503 |
78,120 |
+576 |
Hover/Click |
|
Aug21 |
201102 |
1031.00 |
1034.75 |
1025.75 |
1031.75 |
-0.75 |
585 |
5,939 |
+141 |
Hover/Click |
|
Sep21 |
201102 |
997.00 |
1001.25 |
993.00 |
998.50 |
+1.00 |
363 |
4,206 |
+103 |
Hover/Click |
|
Nov21 |
201102 |
970.00 |
974.50 |
966.00 |
972.00 |
+1.00 |
6,915 |
68,890 |
+829 |
Hover/Click |
|
Jan22 |
201102 |
965.75 |
971.50 |
963.00 |
969.50 |
+1.75 |
274 |
8,744 |
+37 |
Hover/Click |
|
Mar22 |
201102 |
948.25 |
954.75 |
946.50 |
954.00 |
+3.50 |
245 |
24,188 |
+89 |
Hover/Click |
|
May22 |
201102 |
945.00 |
951.00 |
943.00 |
950.25 |
+3.75 |
120 |
3,943 |
+15 |
Hover/Click |
|
Jul22 |
201102 |
949.75 |
956.00 |
947.75 |
954.75 |
+3.75 |
62 |
1,445 |
+23 |
Hover/Click |
|
Aug22 |
201102 |
949.75 |
949.75 |
949.75 |
949.75 |
+4.00 |
0 |
33 |
+0 |
Hover/Click |
|
Sep22 |
201102 |
931.00 |
931.00 |
931.00 |
931.00 |
+4.00 |
0 |
37 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
302,387 |
926,056 |
-11,768 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201102 |
378.60 |
384.10 |
373.80 |
375.10 |
-3.50 |
54,416 |
139,383 |
-2,083 |
Hover/Click |
|
Jan21 |
201102 |
371.90 |
376.30 |
368.60 |
369.90 |
-1.70 |
15,790 |
88,632 |
-544 |
Hover/Click |
|
Mar21 |
201102 |
360.60 |
363.80 |
358.10 |
359.20 |
-1.00 |
10,588 |
81,177 |
+498 |
Hover/Click |
|
May21 |
201102 |
351.90 |
354.80 |
350.00 |
351.50 |
-0.20 |
7,821 |
56,203 |
+1,110 |
Hover/Click |
|
Jul21 |
201102 |
350.60 |
352.30 |
348.20 |
349.70 |
-0.10 |
4,598 |
34,090 |
+66 |
Hover/Click |
|
Aug21 |
201102 |
345.10 |
346.90 |
343.00 |
344.70 |
-0.20 |
984 |
6,263 |
-182 |
Hover/Click |
|
Sep21 |
201102 |
337.30 |
339.20 |
335.30 |
337.10 |
+0.20 |
801 |
6,928 |
+8 |
Hover/Click |
|
Oct21 |
201102 |
327.30 |
329.10 |
325.80 |
327.30 |
+0.20 |
592 |
6,486 |
-47 |
Hover/Click |
|
Dec21 |
201102 |
327.20 |
328.30 |
324.90 |
326.50 |
+0.50 |
1,628 |
15,354 |
+654 |
Hover/Click |
|
Jan22 |
201102 |
323.60 |
326.40 |
323.30 |
325.00 |
+1.00 |
30 |
1,032 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
97,257 |
442,042 |
-525 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201102 |
33.48 |
33.61 |
33.02 |
33.19 |
-0.42 |
66,821 |
133,590 |
-5,171 |
Hover/Click |
|
Jan21 |
201102 |
33.36 |
33.42 |
32.89 |
33.08 |
-0.38 |
18,645 |
94,865 |
+357 |
Hover/Click |
|
Mar21 |
201102 |
33.16 |
33.16 |
32.71 |
32.89 |
-0.35 |
13,451 |
81,389 |
+40 |
Hover/Click |
|
May21 |
201102 |
33.01 |
33.06 |
32.62 |
32.83 |
-0.29 |
12,087 |
59,306 |
+941 |
Hover/Click |
|
Jul21 |
201102 |
33.00 |
33.06 |
32.65 |
32.85 |
-0.22 |
3,948 |
45,177 |
+205 |
Hover/Click |
|
Aug21 |
201102 |
32.61 |
32.87 |
32.48 |
32.68 |
-0.22 |
890 |
9,330 |
-92 |
Hover/Click |
|
Sep21 |
201102 |
32.40 |
32.60 |
32.20 |
32.39 |
-0.22 |
1,164 |
6,184 |
+51 |
Hover/Click |
|
Oct21 |
201102 |
31.93 |
32.24 |
31.90 |
32.10 |
-0.18 |
1,048 |
8,721 |
+227 |
Hover/Click |
|
Dec21 |
201102 |
32.02 |
32.21 |
31.85 |
32.09 |
-0.15 |
2,301 |
20,889 |
+635 |
Hover/Click |
|
Jan22 |
201102 |
32.05 |
32.05 |
31.80 |
32.05 |
-0.12 |
217 |
1,335 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
120,950 |
467,429 |
-2,821 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov20 |
201102 |
530.0 |
530.0 |
530.0 |
530.0 |
-7.7 |
1,447 |
778 |
-579 |
Hover/Click |
|
Jan21 |
201102 |
542.6 |
542.6 |
532.8 |
534.9 |
-7.7 |
15,426 |
102,482 |
+1,278 |
Hover/Click |
|
Mar21 |
201102 |
547.4 |
547.5 |
538.0 |
540.0 |
-7.6 |
10,764 |
44,502 |
-347 |
Hover/Click |
|
May21 |
201102 |
543.4 |
543.4 |
536.7 |
538.4 |
-7.7 |
2,184 |
23,054 |
+975 |
Hover/Click |
|
Jul21 |
201102 |
540.8 |
541.0 |
534.6 |
536.8 |
-7.5 |
734 |
9,191 |
+395 |
Hover/Click |
| Total Volume and Open Interest |
31,567 |
202,617 |
+2,332 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201102 |
396.00 |
397.75 |
393.00 |
397.50 |
-1.00 |
279,411 |
688,634 |
-18,998 |
Hover/Click |
|
Mar21 |
201102 |
401.00 |
402.25 |
397.50 |
401.75 |
-1.50 |
144,243 |
432,432 |
+10,449 |
Hover/Click |
|
May21 |
201102 |
402.50 |
404.75 |
400.25 |
404.50 |
-1.50 |
35,947 |
156,216 |
+3,720 |
Hover/Click |
|
Jul21 |
201102 |
405.50 |
406.25 |
401.50 |
406.25 |
-1.00 |
32,127 |
165,563 |
+1,744 |
Hover/Click |
|
Sep21 |
201102 |
385.75 |
387.75 |
383.75 |
387.50 |
+0.25 |
8,412 |
61,912 |
+1,373 |
Hover/Click |
|
Dec21 |
201102 |
385.25 |
387.75 |
383.75 |
387.50 |
+0.25 |
23,547 |
166,469 |
+2,640 |
Hover/Click |
|
Mar22 |
201102 |
391.75 |
394.00 |
390.75 |
394.00 |
+0.50 |
1,520 |
9,280 |
+145 |
Hover/Click |
|
May22 |
201102 |
395.75 |
396.75 |
394.25 |
396.75 |
+0.75 |
113 |
1,446 |
+6 |
Hover/Click |
|
Jul22 |
201102 |
396.25 |
398.50 |
396.00 |
398.25 |
+0.25 |
300 |
8,387 |
+2 |
Hover/Click |
|
Sep22 |
201102 |
386.75 |
386.75 |
386.75 |
386.75 |
+0.75 |
108 |
1,126 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
526,054 |
1,699,393 |
+1,101 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201102 |
593.25 |
609.50 |
591.00 |
607.50 |
+9.00 |
69,893 |
213,889 |
-4,125 |
Hover/Click |
|
Mar21 |
201102 |
596.00 |
609.25 |
592.75 |
608.00 |
+8.00 |
25,724 |
86,436 |
+1,194 |
Hover/Click |
|
May21 |
201102 |
595.25 |
608.50 |
593.50 |
607.50 |
+7.25 |
10,858 |
37,443 |
-561 |
Hover/Click |
|
Jul21 |
201102 |
588.25 |
600.50 |
586.25 |
599.00 |
+6.50 |
10,548 |
69,899 |
-566 |
Hover/Click |
|
Sep21 |
201102 |
590.50 |
601.50 |
589.00 |
600.75 |
+6.00 |
4,684 |
14,452 |
+950 |
Hover/Click |
|
Dec21 |
201102 |
598.25 |
608.00 |
595.50 |
607.25 |
+6.00 |
1,924 |
27,468 |
+129 |
Hover/Click |
| Total Volume and Open Interest |
124,232 |
456,840 |
-2,937 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec20 |
201102 |
537.25 |
556.00 |
535.50 |
553.00 |
+11.75 |
22,909 |
108,987 |
-588 |
Hover/Click |
|
Mar21 |
201102 |
543.75 |
560.50 |
541.75 |
558.00 |
+10.25 |
10,320 |
67,557 |
+789 |
Hover/Click |
|
May21 |
201102 |
550.00 |
566.00 |
548.00 |
563.50 |
+9.75 |
3,100 |
25,833 |
+323 |
Hover/Click |
|
Jul21 |
201102 |
554.75 |
569.75 |
552.25 |
568.00 |
+9.75 |
3,088 |
30,930 |
+370 |
Hover/Click |
|
Sep21 |
201102 |
561.50 |
574.25 |
558.25 |
573.00 |
+9.00 |
642 |
6,642 |
+23 |
Hover/Click |
|
Dec21 |
201102 |
568.50 |
581.75 |
566.75 |
580.75 |
+8.00 |
344 |
6,019 |
+26 |
Hover/Click |
|
Mar22 |
201102 |
575.25 |
586.75 |
572.25 |
585.75 |
+7.75 |
29 |
530 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
40,433 |
246,973 |
+943 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec20 |
201102 |
550.25 |
560.00 |
546.25 |
556.00 |
+3.75 |
6,802 |
32,430 |
-1,518 |
Hover/Click |
|
Mar21 |
201102 |
562.00 |
572.75 |
559.25 |
569.00 |
+3.75 |
3,219 |
23,562 |
-220 |
Hover/Click |
|
May21 |
201102 |
565.00 |
577.00 |
564.75 |
574.25 |
+4.50 |
729 |
6,365 |
+93 |
Hover/Click |
|
Jul21 |
201102 |
569.50 |
581.25 |
569.50 |
579.00 |
+4.50 |
654 |
4,748 |
-96 |
Hover/Click |
|
Sep21 |
201102 |
575.50 |
580.00 |
575.50 |
580.00 |
+4.50 |
270 |
3,753 |
-12 |
Hover/Click |
|
Dec21 |
201102 |
581.75 |
587.50 |
580.00 |
587.00 |
+4.25 |
135 |
2,149 |
-11 |
Hover/Click |
| Total Volume and Open Interest |
11,812 |
73,174 |
-1,760 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201102 |
297.50 |
299.50 |
292.00 |
292.50 |
-4.75 |
410 |
4,472 |
-30 |
Hover/Click |
|
Mar21 |
201102 |
295.25 |
297.75 |
292.25 |
293.25 |
-2.00 |
238 |
1,068 |
+104 |
Hover/Click |
|
May21 |
201102 |
296.25 |
298.50 |
296.00 |
296.00 |
-0.75 |
25 |
161 |
+8 |
Hover/Click |
|
Jul21 |
201102 |
298.00 |
298.50 |
298.00 |
298.50 |
unch |
7 |
51 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
680 |
5,756 |
+83 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov20 |
201102 |
12.48 |
12.55 |
12.48 |
12.55 |
+0.02 |
233 |
599 |
-169 |
Hover/Click |
|
Jan21 |
201102 |
12.36 |
12.38 |
12.26 |
12.30 |
-0.07 |
440 |
8,717 |
+129 |
Hover/Click |
|
Mar21 |
201102 |
12.50 |
12.50 |
12.44 |
12.45 |
-0.07 |
16 |
111 |
+12 |
Hover/Click |
|
May21 |
201102 |
12.56 |
12.56 |
12.56 |
12.56 |
-0.08 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
689 |
9,461 |
-28 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec20 |
201102 |
108.680 |
108.680 |
107.330 |
108.550 |
+0.250 |
29,721 |
104,076 |
-3,720 |
Hover/Click |
|
Feb21 |
201102 |
110.800 |
110.800 |
109.400 |
110.535 |
+0.135 |
14,704 |
66,585 |
-248 |
Hover/Click |
|
Apr21 |
201102 |
113.900 |
114.000 |
112.730 |
113.830 |
+0.180 |
9,985 |
53,289 |
+359 |
Hover/Click |
|
Jun21 |
201102 |
107.885 |
108.200 |
106.900 |
108.080 |
+0.195 |
6,496 |
40,851 |
+421 |
Hover/Click |
|
Aug21 |
201102 |
107.330 |
107.635 |
106.350 |
107.500 |
+0.170 |
2,760 |
8,186 |
+280 |
Hover/Click |
|
Oct21 |
201102 |
110.000 |
110.680 |
109.450 |
110.450 |
+0.270 |
555 |
2,336 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
64,835 |
276,802 |
-3,109 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Nov20 |
201102 |
137.830 |
138.250 |
135.500 |
136.985 |
-0.415 |
2,063 |
4,644 |
-674 |
Hover/Click |
|
Jan21 |
201102 |
134.000 |
134.550 |
132.450 |
134.050 |
-0.080 |
5,211 |
24,210 |
-463 |
Hover/Click |
|
Mar21 |
201102 |
133.400 |
134.250 |
132.130 |
133.825 |
+0.290 |
2,510 |
9,360 |
+114 |
Hover/Click |
|
Apr21 |
201102 |
135.000 |
135.935 |
133.800 |
135.550 |
+0.500 |
891 |
2,169 |
+69 |
Hover/Click |
|
May21 |
201102 |
135.235 |
136.750 |
134.600 |
136.380 |
+0.630 |
515 |
1,847 |
+78 |
Hover/Click |
|
Aug21 |
201102 |
142.000 |
143.450 |
141.185 |
143.050 |
+0.700 |
228 |
870 |
+9 |
Hover/Click |
|
Sep21 |
201102 |
142.350 |
143.550 |
141.800 |
143.550 |
+0.970 |
6 |
16 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
11,424 |
43,116 |
-1,893 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec20 |
201102 |
65.720 |
66.050 |
64.100 |
65.950 |
+0.370 |
18,260 |
80,736 |
-1,932 |
Hover/Click |
|
Feb21 |
201102 |
65.600 |
65.600 |
64.280 |
65.300 |
-0.250 |
8,018 |
51,089 |
+1,206 |
Hover/Click |
|
Apr21 |
201102 |
68.180 |
68.180 |
67.220 |
67.970 |
-0.430 |
3,145 |
45,628 |
+55 |
Hover/Click |
|
May21 |
201102 |
72.630 |
72.630 |
72.130 |
72.400 |
-0.680 |
33 |
1,498 |
-14 |
|
|
Jun21 |
201102 |
78.030 |
78.030 |
77.050 |
77.780 |
-0.370 |
1,624 |
22,633 |
+67 |
Hover/Click |
|
Jul21 |
201102 |
78.250 |
78.480 |
77.630 |
78.330 |
-0.270 |
698 |
8,152 |
-29 |
Hover/Click |
|
Aug21 |
201102 |
77.400 |
77.730 |
76.950 |
77.500 |
-0.280 |
588 |
5,094 |
+52 |
Hover/Click |
|
Oct21 |
201102 |
66.950 |
67.220 |
66.550 |
66.850 |
-0.300 |
206 |
1,941 |
+109 |
Hover/Click |
| Total Volume and Open Interest |
32,601 |
217,363 |
-477 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Oct20 |
201102 |
21.58 |
21.59 |
21.58 |
21.59 |
unch |
23 |
4,843 |
+25 |
Hover/Click |
|
Nov20 |
201102 |
23.81 |
23.91 |
23.36 |
23.80 |
-0.10 |
689 |
5,493 |
+78 |
Hover/Click |
|
Dec20 |
201102 |
20.42 |
20.50 |
19.75 |
20.11 |
-0.34 |
480 |
4,733 |
+26 |
Hover/Click |
|
Jan21 |
201102 |
17.94 |
17.94 |
17.65 |
17.84 |
-0.23 |
255 |
2,244 |
+99 |
Hover/Click |
|
Feb21 |
201102 |
16.62 |
16.79 |
16.60 |
16.72 |
+0.06 |
26 |
1,383 |
+7 |
Hover/Click |
|
Mar21 |
201102 |
16.33 |
16.44 |
16.33 |
16.40 |
-0.04 |
17 |
1,442 |
+10 |
Hover/Click |
|
Apr21 |
201102 |
16.32 |
16.32 |
16.30 |
16.32 |
unch |
2 |
948 |
+2 |
Hover/Click |
|
May21 |
201102 |
16.28 |
16.30 |
16.28 |
16.30 |
+0.03 |
0 |
988 |
+0 |
Hover/Click |
|
Jun21 |
201102 |
16.39 |
16.39 |
16.39 |
16.39 |
+0.07 |
0 |
975 |
+0 |
Hover/Click |
|
Jul21 |
201102 |
16.36 |
16.47 |
16.36 |
16.47 |
-0.09 |
0 |
325 |
+0 |
Hover/Click |
|
Aug21 |
201102 |
16.39 |
16.47 |
16.36 |
16.46 |
+0.06 |
0 |
288 |
+0 |
Hover/Click |
|
Sep21 |
201102 |
16.45 |
16.55 |
16.45 |
16.55 |
-0.05 |
1 |
268 |
+1 |
Hover/Click |
|
Oct21 |
201102 |
16.50 |
16.50 |
16.50 |
16.50 |
-0.10 |
0 |
227 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,495 |
24,442 |
+246 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec20 |
201102 |
2271 |
2284 |
2237 |
2257 |
-36 |
16,328 |
59,231 |
-186 |
Hover/Click |
|
Mar21 |
201102 |
2300 |
2300 |
2247 |
2264 |
-41 |
14,578 |
76,737 |
+2,505 |
Hover/Click |
|
May21 |
201102 |
2300 |
2300 |
2246 |
2262 |
-40 |
6,156 |
30,546 |
+312 |
Hover/Click |
|
Jul21 |
201102 |
2291 |
2296 |
2251 |
2267 |
-38 |
1,654 |
20,564 |
+162 |
Hover/Click |
|
Sep21 |
201102 |
2293 |
2298 |
2254 |
2268 |
-39 |
683 |
9,386 |
-32 |
Hover/Click |
|
Dec21 |
201102 |
2290 |
2293 |
2252 |
2266 |
-38 |
302 |
9,593 |
-80 |
Hover/Click |
|
Mar22 |
201102 |
2295 |
2295 |
2260 |
2271 |
-38 |
11 |
628 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
39,712 |
207,546 |
+2,676 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec20 |
201102 |
103.90 |
104.90 |
102.35 |
102.80 |
-1.60 |
16,287 |
87,042 |
+545 |
Hover/Click |
|
Mar21 |
201102 |
106.30 |
107.30 |
105.00 |
105.35 |
-1.50 |
12,123 |
79,194 |
+1,334 |
Hover/Click |
|
May21 |
201102 |
108.45 |
108.95 |
106.75 |
107.10 |
-1.50 |
4,341 |
34,017 |
+227 |
Hover/Click |
|
Jul21 |
201102 |
109.65 |
110.60 |
108.50 |
108.80 |
-1.50 |
3,334 |
32,523 |
+432 |
Hover/Click |
|
Sep21 |
201102 |
111.45 |
111.95 |
110.00 |
110.30 |
-1.40 |
1,627 |
15,544 |
+885 |
Hover/Click |
|
Dec21 |
201102 |
113.10 |
113.65 |
111.75 |
112.05 |
-1.30 |
528 |
16,125 |
-85 |
Hover/Click |
| Total Volume and Open Interest |
38,518 |
280,893 |
+3,370 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov20 |
201102 |
118.10 |
118.10 |
118.10 |
118.10 |
+0.15 |
157 |
242 |
-107 |
Hover/Click |
|
Jan21 |
201102 |
114.05 |
115.90 |
112.70 |
115.10 |
+0.75 |
581 |
8,642 |
-3 |
Hover/Click |
|
Mar21 |
201102 |
115.00 |
116.95 |
113.85 |
116.40 |
+0.95 |
28 |
1,132 |
+6 |
Hover/Click |
|
May21 |
201102 |
119.00 |
119.00 |
118.80 |
118.80 |
+0.90 |
21 |
311 |
+17 |
Hover/Click |
|
Jul21 |
201102 |
121.45 |
121.45 |
121.45 |
121.45 |
+0.80 |
20 |
130 |
+19 |
Hover/Click |
|
Sep21 |
201102 |
124.25 |
124.25 |
124.25 |
124.25 |
+0.80 |
0 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
807 |
10,489 |
-68 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
201102 |
14.24 |
15.04 |
14.23 |
14.97 |
+0.61 |
63,512 |
449,252 |
-11,002 |
Hover/Click |
|
May21 |
201102 |
13.28 |
13.94 |
13.28 |
13.88 |
+0.49 |
23,217 |
166,911 |
+2,107 |
Hover/Click |
|
Jul21 |
201102 |
12.76 |
13.28 |
12.73 |
13.19 |
+0.37 |
16,616 |
132,845 |
+90 |
Hover/Click |
|
Oct21 |
201102 |
12.64 |
13.10 |
12.60 |
13.01 |
+0.33 |
7,042 |
100,236 |
-45 |
Hover/Click |
|
Mar22 |
201102 |
12.91 |
13.35 |
12.91 |
13.27 |
+0.30 |
5,060 |
60,873 |
+1,028 |
Hover/Click |
|
May22 |
201102 |
12.55 |
12.86 |
12.49 |
12.79 |
+0.25 |
2,777 |
40,158 |
+58 |
Hover/Click |
|
Jul22 |
201102 |
12.28 |
12.53 |
12.25 |
12.48 |
+0.21 |
1,999 |
33,058 |
-204 |
Hover/Click |
|
Oct22 |
201102 |
12.25 |
12.46 |
12.24 |
12.42 |
+0.18 |
944 |
28,984 |
-40 |
Hover/Click |
| Total Volume and Open Interest |
123,604 |
1,032,880 |
-8,207 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec20 |
201102 |
1605 |
1609 |
1575 |
1579 |
-26 |
6,210 |
39,927 |
-2,193 |
Hover/Click |
|
Mar21 |
201102 |
1607 |
1617 |
1588 |
1593 |
-24 |
8,948 |
63,433 |
-818 |
Hover/Click |
|
May21 |
201102 |
1591 |
1594 |
1575 |
1580 |
-20 |
4,409 |
36,332 |
+403 |
Hover/Click |
|
Jul21 |
201102 |
1592 |
1592 |
1569 |
1574 |
-20 |
2,714 |
20,931 |
+809 |
Hover/Click |
|
Sep21 |
201102 |
1599 |
1599 |
1571 |
1577 |
-19 |
2,767 |
19,896 |
+1,512 |
Hover/Click |
|
Dec21 |
201102 |
1591 |
1591 |
1576 |
1579 |
-19 |
3,259 |
28,156 |
+1,740 |
Hover/Click |
|
Mar22 |
201102 |
1594 |
1598 |
1584 |
1588 |
-18 |
39 |
3,817 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
28,346 |
214,626 |
+1,452 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec20 |
201102 |
389.90 |
403.10 |
387.80 |
402.10 |
+11.60 |
5,416 |
29,494 |
-579 |
Hover/Click |
|
Mar21 |
201102 |
390.00 |
404.00 |
389.00 |
402.80 |
+11.70 |
4,246 |
31,442 |
+616 |
Hover/Click |
|
May21 |
201102 |
384.60 |
398.90 |
383.60 |
397.90 |
+12.20 |
1,831 |
18,757 |
+470 |
Hover/Click |
|
Aug21 |
201102 |
374.60 |
387.00 |
373.50 |
386.10 |
+9.80 |
350 |
11,220 |
+21 |
Hover/Click |
|
Oct21 |
201102 |
366.70 |
377.80 |
366.00 |
377.20 |
+8.50 |
65 |
4,494 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,969 |
98,413 |
+558 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec20 |
201102 |
68.75 |
69.09 |
68.06 |
68.73 |
-0.19 |
22,637 |
117,776 |
-3,859 |
Hover/Click |
|
Mar21 |
201102 |
69.70 |
69.97 |
68.91 |
69.72 |
-0.06 |
11,494 |
82,744 |
+3,448 |
Hover/Click |
|
May21 |
201102 |
70.41 |
70.73 |
69.71 |
70.52 |
-0.06 |
1,567 |
15,591 |
+147 |
Hover/Click |
|
Jul21 |
201102 |
71.09 |
71.30 |
70.40 |
71.22 |
-0.04 |
681 |
10,863 |
+46 |
Hover/Click |
|
Oct21 |
201102 |
68.74 |
69.02 |
68.74 |
69.02 |
-0.74 |
0 |
6 |
+0 |
Hover/Click |
|
Dec21 |
201102 |
68.29 |
68.73 |
68.00 |
68.51 |
+0.10 |
449 |
19,959 |
+156 |
Hover/Click |
| Total Volume and Open Interest |
36,834 |
249,385 |
-66 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov20 |
201102 |
498.5 |
514.9 |
495.0 |
507.0 |
+11.4 |
191 |
777 |
-75 |
|
|
Jan21 |
201102 |
491.9 |
508.5 |
485.9 |
502.8 |
+9.4 |
135 |
1,407 |
+31 |
|
|
Mar21 |
201102 |
481.0 |
491.4 |
472.5 |
488.0 |
+7.0 |
27 |
432 |
+6 |
|
|
May21 |
201102 |
460.9 |
472.5 |
457.6 |
470.0 |
+8.6 |
5 |
198 |
+3 |
|
|
Jul21 |
201102 |
455.0 |
455.0 |
455.0 |
455.0 |
unch |
0 |
18 |
+0 |
|
|
Sep21 |
201102 |
456.5 |
456.5 |
456.5 |
456.5 |
unch |
|
|
|
|
|
Nov21 |
201102 |
456.5 |
456.5 |
456.5 |
456.5 |
unch |
|
|
|
|
| Total Volume and Open Interest |
358 |
2,832 |
-35 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Dec20 |
201102 |
35.24 |
37.15 |
33.64 |
36.81 |
+1.02 |
568,816 |
380,526 |
-6,717 |
Hover/Click |
|
Jan21 |
201102 |
35.50 |
37.50 |
34.04 |
37.18 |
+1.03 |
185,121 |
238,920 |
-646 |
Hover/Click |
|
Feb21 |
201102 |
36.07 |
37.92 |
34.50 |
37.63 |
+1.06 |
92,892 |
129,229 |
-760 |
Hover/Click |
|
Mar21 |
201102 |
36.37 |
38.37 |
35.00 |
38.08 |
+1.08 |
73,507 |
144,025 |
-5,627 |
Hover/Click |
|
Apr21 |
201102 |
36.76 |
38.77 |
35.53 |
38.51 |
+1.11 |
26,338 |
62,170 |
+1,941 |
Hover/Click |
|
May21 |
201102 |
36.91 |
39.14 |
36.00 |
38.89 |
+1.13 |
18,386 |
53,810 |
+1,125 |
Hover/Click |
|
Jun21 |
201102 |
37.50 |
39.47 |
36.26 |
39.24 |
+1.17 |
62,135 |
206,703 |
-299 |
Hover/Click |
|
Jul21 |
201102 |
36.80 |
39.75 |
36.69 |
39.54 |
+1.19 |
5,833 |
46,068 |
+360 |
Hover/Click |
|
Aug21 |
201102 |
37.80 |
39.98 |
37.08 |
39.79 |
+1.21 |
3,098 |
39,453 |
+96 |
Hover/Click |
|
Sep21 |
201102 |
37.50 |
40.19 |
37.29 |
40.02 |
+1.25 |
5,594 |
61,039 |
+664 |
Hover/Click |
|
Oct21 |
201102 |
37.88 |
40.33 |
37.50 |
40.22 |
+1.27 |
1,603 |
28,307 |
-28 |
Hover/Click |
|
Nov21 |
201102 |
37.77 |
40.41 |
37.77 |
40.41 |
+1.29 |
1,770 |
31,114 |
-220 |
Hover/Click |
|
Dec21 |
201102 |
38.84 |
40.74 |
37.70 |
40.58 |
+1.31 |
52,162 |
235,845 |
+4,020 |
Hover/Click |
|
Jan22 |
201102 |
38.24 |
40.70 |
38.24 |
40.70 |
+1.32 |
949 |
30,812 |
+461 |
Hover/Click |
|
Feb22 |
201102 |
40.82 |
40.82 |
38.54 |
40.82 |
+1.33 |
273 |
14,778 |
-165 |
Hover/Click |
|
Mar22 |
201102 |
40.94 |
40.94 |
38.68 |
40.94 |
+1.34 |
544 |
18,610 |
-121 |
Hover/Click |
| Total Volume and Open Interest |
1,129,813 |
2,009,386 |
-2,626 |
|
| e-miNY Crude Oil(NYM) |
|
Dec20 |
201102 |
35.325 |
37.150 |
33.625 |
36.800 |
+1.000 |
26,955 |
2,137 |
+0 |
|
|
Jan21 |
201102 |
35.625 |
37.475 |
34.050 |
37.175 |
+1.025 |
1,090 |
389 |
+48 |
|
|
Feb21 |
201102 |
35.675 |
37.900 |
34.525 |
37.625 |
+1.050 |
107 |
102 |
+12 |
|
|
Mar21 |
201102 |
36.400 |
38.350 |
35.025 |
38.075 |
+1.075 |
949 |
456 |
+10 |
|
|
Apr21 |
201102 |
36.150 |
38.650 |
36.150 |
38.500 |
+1.100 |
19 |
59 |
+11 |
|
|
May21 |
201102 |
36.300 |
39.125 |
36.300 |
38.900 |
+1.150 |
11 |
38 |
+8 |
|
|
Jun21 |
201102 |
37.125 |
39.450 |
36.275 |
39.250 |
+1.175 |
40 |
145 |
-6 |
|
|
Jul21 |
201102 |
36.800 |
40.000 |
36.800 |
39.550 |
+1.200 |
2 |
18 |
+0 |
|
|
Aug21 |
201102 |
37.000 |
40.275 |
37.000 |
39.800 |
+1.225 |
5 |
10 |
+1 |
|
|
Sep21 |
201102 |
40.025 |
40.025 |
38.400 |
40.025 |
+1.250 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
29,200 |
3,507 |
+86 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Dec20 |
201102 |
107.40 |
112.08 |
102.52 |
111.23 |
+2.64 |
103,740 |
125,249 |
+5,195 |
Hover/Click |
|
Jan21 |
201102 |
107.55 |
113.02 |
103.49 |
112.22 |
+2.76 |
41,582 |
56,550 |
+3,499 |
Hover/Click |
|
Feb21 |
201102 |
108.40 |
113.92 |
104.50 |
113.17 |
+2.79 |
18,846 |
34,115 |
+675 |
Hover/Click |
|
Mar21 |
201102 |
109.31 |
114.77 |
105.52 |
114.06 |
+2.78 |
19,006 |
33,319 |
+287 |
Hover/Click |
|
Apr21 |
201102 |
109.99 |
115.35 |
107.10 |
114.70 |
+2.73 |
10,380 |
20,881 |
+162 |
Hover/Click |
|
May21 |
201102 |
109.40 |
116.36 |
108.66 |
115.82 |
+2.72 |
5,439 |
13,621 |
+785 |
Hover/Click |
|
Jun21 |
201102 |
109.54 |
117.70 |
108.84 |
117.05 |
+2.70 |
8,304 |
28,358 |
+547 |
Hover/Click |
|
Jul21 |
201102 |
111.00 |
118.89 |
111.00 |
118.36 |
+2.67 |
1,751 |
8,216 |
+148 |
Hover/Click |
|
Aug21 |
201102 |
112.30 |
119.62 |
112.30 |
119.61 |
+2.64 |
697 |
6,342 |
+18 |
Hover/Click |
|
Sep21 |
201102 |
113.70 |
121.01 |
113.70 |
120.95 |
+2.63 |
656 |
7,339 |
+98 |
Hover/Click |
|
Oct21 |
201102 |
116.75 |
122.50 |
116.75 |
122.28 |
+2.67 |
417 |
5,381 |
+63 |
Hover/Click |
|
Nov21 |
201102 |
121.59 |
123.81 |
118.24 |
123.50 |
+2.70 |
500 |
3,909 |
+102 |
Hover/Click |
|
Dec21 |
201102 |
117.25 |
125.11 |
116.68 |
124.53 |
+2.73 |
3,594 |
34,458 |
+386 |
Hover/Click |
|
Jan22 |
201102 |
119.75 |
125.71 |
119.11 |
125.71 |
+2.74 |
142 |
9,068 |
+78 |
Hover/Click |
| Total Volume and Open Interest |
229,149 |
409,035 |
+6,200 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Dec20 |
201102 |
102.15 |
106.18 |
97.02 |
105.20 |
+1.98 |
88,558 |
135,902 |
-3,282 |
Hover/Click |
|
Jan21 |
201102 |
101.65 |
105.58 |
96.66 |
104.68 |
+1.96 |
52,712 |
55,220 |
+6,943 |
Hover/Click |
|
Feb21 |
201102 |
102.30 |
106.40 |
97.62 |
105.53 |
+1.96 |
16,516 |
20,922 |
+428 |
Hover/Click |
|
Mar21 |
201102 |
104.30 |
108.28 |
99.67 |
107.47 |
+2.01 |
16,949 |
34,773 |
-22 |
Hover/Click |
|
Apr21 |
201102 |
114.32 |
119.66 |
111.84 |
119.02 |
+2.19 |
10,450 |
25,709 |
+1,083 |
Hover/Click |
|
May21 |
201102 |
116.96 |
121.50 |
114.23 |
120.82 |
+2.24 |
6,188 |
13,250 |
+531 |
Hover/Click |
|
Jun21 |
201102 |
116.82 |
122.13 |
113.95 |
121.47 |
+2.26 |
7,479 |
29,442 |
+310 |
Hover/Click |
|
Jul21 |
201102 |
116.15 |
121.50 |
115.00 |
121.41 |
+2.23 |
1,471 |
7,771 |
+113 |
Hover/Click |
|
Aug21 |
201102 |
117.49 |
120.83 |
117.49 |
120.79 |
+2.17 |
1,609 |
5,152 |
+259 |
Hover/Click |
|
Sep21 |
201102 |
115.00 |
120.10 |
115.00 |
119.56 |
+2.10 |
3,469 |
9,431 |
+531 |
Hover/Click |
| Total Volume and Open Interest |
228,447 |
370,241 |
+3,365 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Dec20 |
201102 |
105.20 |
105.20 |
105.20 |
105.20 |
+1.98 |
0 |
2 |
+0 |
|
|
Jan21 |
201102 |
104.68 |
104.68 |
104.68 |
104.68 |
+1.96 |
|
|
|
|
|
Feb21 |
201102 |
105.53 |
105.53 |
105.53 |
105.53 |
+1.96 |
|
|
|
|
|
Mar21 |
201102 |
107.47 |
107.47 |
107.47 |
107.47 |
+2.01 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
-2 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Dec20 |
201102 |
3.374 |
3.393 |
3.214 |
3.244 |
-0.110 |
168,764 |
174,561 |
-3,419 |
Hover/Click |
|
Jan21 |
201102 |
3.490 |
3.505 |
3.342 |
3.375 |
-0.094 |
67,131 |
206,320 |
+720 |
Hover/Click |
|
Feb21 |
201102 |
3.441 |
3.448 |
3.303 |
3.332 |
-0.084 |
36,307 |
84,458 |
-225 |
Hover/Click |
|
Mar21 |
201102 |
3.297 |
3.316 |
3.188 |
3.219 |
-0.065 |
48,280 |
133,971 |
-176 |
Hover/Click |
|
Apr21 |
201102 |
3.040 |
3.052 |
2.971 |
3.002 |
-0.015 |
30,754 |
73,645 |
-115 |
Hover/Click |
|
May21 |
201102 |
2.996 |
3.011 |
2.938 |
2.967 |
-0.008 |
14,931 |
50,597 |
-1,487 |
Hover/Click |
|
Jun21 |
201102 |
3.021 |
3.043 |
2.972 |
3.001 |
-0.005 |
6,906 |
34,201 |
-690 |
Hover/Click |
|
Jul21 |
201102 |
3.064 |
3.085 |
3.016 |
3.045 |
-0.002 |
5,769 |
26,893 |
+395 |
Hover/Click |
|
Aug21 |
201102 |
3.076 |
3.096 |
3.029 |
3.057 |
-0.002 |
3,007 |
28,275 |
+586 |
Hover/Click |
|
Sep21 |
201102 |
3.063 |
3.083 |
3.017 |
3.045 |
-0.001 |
3,729 |
40,045 |
+550 |
Hover/Click |
|
Oct21 |
201102 |
3.096 |
3.118 |
3.051 |
3.080 |
unch |
9,756 |
94,435 |
-354 |
Hover/Click |
|
Nov21 |
201102 |
3.158 |
3.175 |
3.113 |
3.140 |
+0.002 |
4,687 |
34,242 |
+141 |
Hover/Click |
|
Dec21 |
201102 |
3.298 |
3.305 |
3.248 |
3.276 |
+0.004 |
2,955 |
29,008 |
+507 |
Hover/Click |
|
Jan22 |
201102 |
3.401 |
3.404 |
3.351 |
3.379 |
+0.005 |
4,113 |
32,569 |
+705 |
Hover/Click |
|
Feb22 |
201102 |
3.328 |
3.328 |
3.280 |
3.304 |
+0.003 |
1,676 |
21,335 |
+841 |
Hover/Click |
|
Mar22 |
201102 |
3.100 |
3.108 |
3.063 |
3.081 |
unch |
2,595 |
22,346 |
-217 |
Hover/Click |
| Total Volume and Open Interest |
415,824 |
1,166,018 |
-1,449 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan21 |
201102 |
37.37 |
39.36 |
35.74 |
38.97 |
+1.03 |
466,978 |
510,352 |
+9,431 |
Hover/Click |
|
Feb21 |
201102 |
37.80 |
39.82 |
36.29 |
39.46 |
+1.06 |
168,505 |
268,328 |
+14,420 |
Hover/Click |
|
Mar21 |
201102 |
38.31 |
40.29 |
36.83 |
39.94 |
+1.09 |
115,573 |
187,481 |
-1,323 |
Hover/Click |
|
Apr21 |
201102 |
38.76 |
40.72 |
37.36 |
40.39 |
+1.11 |
71,510 |
101,736 |
+12,570 |
Hover/Click |
|
May21 |
201102 |
39.06 |
41.12 |
37.83 |
40.81 |
+1.12 |
30,384 |
90,807 |
+194 |
Hover/Click |
|
Jun21 |
201102 |
39.53 |
41.48 |
38.22 |
41.18 |
+1.14 |
90,496 |
190,826 |
-5,387 |
Hover/Click |
|
Jul21 |
201102 |
39.61 |
41.74 |
38.55 |
41.47 |
+1.16 |
9,997 |
71,537 |
+1,348 |
Hover/Click |
|
Aug21 |
201102 |
39.74 |
41.97 |
38.85 |
41.74 |
+1.16 |
6,689 |
49,244 |
+1,589 |
Hover/Click |
|
Sep21 |
201102 |
40.02 |
42.27 |
39.15 |
42.01 |
+1.17 |
11,782 |
51,297 |
-164 |
Hover/Click |
|
Oct21 |
201102 |
42.24 |
42.24 |
42.24 |
42.24 |
+1.17 |
2,308 |
34,066 |
+263 |
Hover/Click |
|
Nov21 |
201102 |
42.93 |
42.93 |
42.46 |
42.46 |
+1.18 |
2,945 |
34,887 |
+456 |
Hover/Click |
|
Dec21 |
201102 |
41.03 |
42.91 |
39.87 |
42.67 |
+1.20 |
70,725 |
245,211 |
-1,571 |
Hover/Click |
|
Jan22 |
201102 |
42.84 |
42.84 |
42.84 |
42.84 |
+1.19 |
2,251 |
30,294 |
+247 |
Hover/Click |
|
Feb22 |
201102 |
43.02 |
43.02 |
43.02 |
43.02 |
+1.19 |
1,390 |
29,213 |
+457 |
Hover/Click |
| Total Volume and Open Interest |
1,201,532 |
2,414,712 |
-36,475 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Nov20 |
201102 |
302.00 |
314.75 |
286.25 |
307.25 |
+2.25 |
66,633 |
96,023 |
-8,737 |
Hover/Click |
|
Dec20 |
201102 |
304.00 |
318.00 |
289.00 |
310.00 |
+3.00 |
130,488 |
185,038 |
-4,749 |
Hover/Click |
|
Jan21 |
201102 |
308.50 |
322.25 |
294.00 |
314.50 |
+3.75 |
56,664 |
103,481 |
+4,354 |
Hover/Click |
|
Feb21 |
201102 |
311.25 |
326.75 |
299.00 |
319.00 |
+4.00 |
27,811 |
61,055 |
-968 |
Hover/Click |
|
Mar21 |
201102 |
315.00 |
330.50 |
303.00 |
322.75 |
+4.25 |
19,712 |
55,220 |
+1,933 |
Hover/Click |
|
Apr21 |
201102 |
316.50 |
334.25 |
307.00 |
326.50 |
+4.50 |
9,110 |
30,031 |
-158 |
Hover/Click |
|
May21 |
201102 |
321.00 |
338.25 |
311.00 |
330.50 |
+4.75 |
5,384 |
31,398 |
+1,143 |
Hover/Click |
|
Jun21 |
201102 |
323.75 |
341.75 |
314.50 |
334.00 |
+4.75 |
17,309 |
53,769 |
-528 |
Hover/Click |
|
Jul21 |
201102 |
325.00 |
344.75 |
319.50 |
338.50 |
+5.00 |
4,698 |
23,033 |
+1,546 |
Hover/Click |
|
Aug21 |
201102 |
327.00 |
349.50 |
323.00 |
342.50 |
+5.25 |
2,552 |
14,425 |
+721 |
Hover/Click |
| Total Volume and Open Interest |
368,041 |
945,697 |
-2,146 |
|
| Ethanol(CBOT) |
|
Nov20 |
201102 |
1.520 |
1.520 |
1.520 |
1.520 |
unch |
30 |
5 |
-30 |
|
|
Dec20 |
201102 |
1.390 |
1.391 |
1.390 |
1.390 |
+0.010 |
8 |
41 |
+8 |
|
|
Jan21 |
201102 |
1.375 |
1.375 |
1.375 |
1.375 |
+0.010 |
|
|
|
|
|
Feb21 |
201102 |
1.375 |
1.375 |
1.375 |
1.375 |
+0.010 |
|
|
|
|
|
Mar21 |
201102 |
1.375 |
1.375 |
1.375 |
1.375 |
+0.010 |
|
|
|
|
|
Apr21 |
201102 |
1.390 |
1.390 |
1.390 |
1.390 |
+0.010 |
|
|
|
|
|
May21 |
201102 |
1.390 |
1.390 |
1.390 |
1.390 |
+0.010 |
|
|
|
|
|
Jun21 |
201102 |
1.390 |
1.390 |
1.390 |
1.390 |
+0.010 |
|
|
|
|
| Total Volume and Open Interest |
38 |
46 |
-22 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec20 |
201102 |
35.11 |
37.14 |
33.68 |
36.81 |
+1.02 |
42,114 |
83,924 |
-485 |
Hover/Click |
|
Jan21 |
201102 |
35.48 |
37.51 |
34.15 |
37.18 |
+1.03 |
48,686 |
36,389 |
+969 |
Hover/Click |
|
Feb21 |
201102 |
35.90 |
37.92 |
34.66 |
37.63 |
+1.06 |
41,992 |
18,871 |
+2,174 |
Hover/Click |
|
Mar21 |
201102 |
36.04 |
38.37 |
35.00 |
38.08 |
+1.08 |
29,655 |
22,021 |
-472 |
Hover/Click |
|
Apr21 |
201102 |
36.45 |
38.78 |
35.70 |
38.51 |
+1.11 |
10,580 |
7,306 |
-142 |
Hover/Click |
|
May21 |
201102 |
36.34 |
39.15 |
36.34 |
38.89 |
+1.13 |
5,842 |
6,591 |
-38 |
Hover/Click |
|
Jun21 |
201102 |
37.15 |
39.48 |
36.30 |
39.24 |
+1.17 |
13,411 |
40,912 |
-185 |
Hover/Click |
|
Jul21 |
201102 |
37.03 |
39.54 |
37.03 |
39.54 |
+1.19 |
1,051 |
6,181 |
+143 |
Hover/Click |
|
Aug21 |
201102 |
39.79 |
39.79 |
39.79 |
39.79 |
+1.21 |
579 |
6,453 |
-29 |
Hover/Click |
|
Sep21 |
201102 |
40.02 |
40.02 |
40.02 |
40.02 |
+1.25 |
1,615 |
7,172 |
+30 |
Hover/Click |
|
Oct21 |
201102 |
40.22 |
40.22 |
40.22 |
40.22 |
+1.27 |
343 |
6,903 |
+41 |
Hover/Click |
|
Nov21 |
201102 |
40.41 |
40.41 |
40.41 |
40.41 |
+1.29 |
295 |
6,224 |
-53 |
Hover/Click |
|
Dec21 |
201102 |
38.25 |
40.61 |
37.75 |
40.58 |
+1.31 |
11,183 |
78,877 |
-690 |
Hover/Click |
|
Jan22 |
201102 |
40.70 |
40.70 |
40.70 |
40.70 |
+1.32 |
8 |
3,809 |
+8 |
Hover/Click |
|
Feb22 |
201102 |
40.82 |
40.82 |
40.82 |
40.82 |
+1.33 |
19 |
2,407 |
+0 |
Hover/Click |
|
Mar22 |
201102 |
40.94 |
40.94 |
40.94 |
40.94 |
+1.34 |
130 |
8,170 |
-56 |
Hover/Click |
| Total Volume and Open Interest |
211,599 |
436,809 |
+1,110 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec20 |
201102 |
94.095 |
94.315 |
93.990 |
94.145 |
+0.102 |
26,344 |
26,695 |
-73 |
Hover/Click |
|
Mar21 |
201102 |
94.105 |
94.165 |
93.965 |
94.105 |
+0.098 |
130 |
633 |
+8 |
Hover/Click |
|
Jun21 |
201102 |
94.085 |
94.085 |
94.085 |
94.085 |
+0.097 |
4 |
43 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
26,478 |
27,371 |
-61 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201102 |
70.21 |
70.59 |
69.92 |
70.50 |
+0.20 |
117,832 |
137,090 |
+3,825 |
Hover/Click |
|
Mar21 |
201102 |
70.25 |
70.61 |
69.96 |
70.53 |
+0.20 |
37 |
298 |
+26 |
Hover/Click |
|
Jun21 |
201102 |
70.56 |
70.60 |
70.11 |
70.56 |
+0.21 |
2 |
102 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
118,317 |
138,102 |
+3,935 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec20 |
201102 |
129.37 |
129.47 |
128.55 |
129.04 |
-0.57 |
119,714 |
148,493 |
+8,043 |
Hover/Click |
|
Mar21 |
201102 |
129.50 |
129.50 |
128.65 |
129.12 |
-0.57 |
194 |
1,787 |
+19 |
Hover/Click |
|
Jun21 |
201102 |
129.18 |
129.18 |
128.89 |
129.18 |
-0.57 |
0 |
228 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
120,472 |
151,827 |
+7,643 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201102 |
75.12 |
75.68 |
74.81 |
75.59 |
+0.49 |
95,936 |
116,736 |
-1,801 |
Hover/Click |
|
Mar21 |
201102 |
75.02 |
75.70 |
74.84 |
75.61 |
+0.48 |
267 |
1,677 |
+113 |
Hover/Click |
|
Jun21 |
201102 |
75.40 |
75.68 |
74.90 |
75.62 |
+0.49 |
34 |
629 |
+25 |
Hover/Click |
|
Sep21 |
201102 |
74.93 |
75.65 |
74.93 |
75.62 |
+0.49 |
0 |
287 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
96,266 |
119,737 |
-1,665 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec20 |
201102 |
95.61 |
95.68 |
95.33 |
95.44 |
-0.14 |
98,383 |
183,934 |
+636 |
Hover/Click |
|
Mar21 |
201102 |
95.71 |
95.81 |
95.46 |
95.57 |
-0.14 |
45 |
2,075 |
+3 |
Hover/Click |
|
Jun21 |
201102 |
95.69 |
95.86 |
95.64 |
95.69 |
-0.14 |
0 |
135 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
98,469 |
186,887 |
+631 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec20 |
201102 |
109.20 |
109.23 |
108.74 |
108.81 |
-0.36 |
24,239 |
50,963 |
+376 |
Hover/Click |
|
Mar21 |
201102 |
109.40 |
109.52 |
109.11 |
109.13 |
-0.35 |
5 |
154 |
+1 |
Hover/Click |
|
Jun21 |
201102 |
109.42 |
109.42 |
109.42 |
109.42 |
-0.35 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
24,244 |
51,167 |
+377 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec20 |
201102 |
116.55 |
116.67 |
116.32 |
116.42 |
-0.13 |
235,294 |
627,558 |
-1,828 |
Hover/Click |
|
Mar21 |
201102 |
116.80 |
116.92 |
116.59 |
116.68 |
-0.13 |
812 |
3,770 |
+49 |
Hover/Click |
|
Jun21 |
201102 |
117.00 |
117.12 |
116.89 |
116.93 |
-0.13 |
8 |
986 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
236,627 |
637,809 |
-1,833 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Nov20 |
201102 |
466.00 |
470.25 |
464.75 |
466.00 |
-4.00 |
0 |
56 |
+0 |
|
|
Dec20 |
201102 |
469.25 |
469.50 |
463.00 |
464.63 |
-4.00 |
67,401 |
124,078 |
-1,092 |
Hover/Click |
| Total Volume and Open Interest |
67,605 |
125,193 |
-890 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Dec20 |
201102 |
172.45 |
174.45 |
172.40 |
173.10 |
-0.65 |
10,106 |
42,470 |
+4,990 |
Hover/Click |
|
Jan21 |
201102 |
173.35 |
174.15 |
172.30 |
173.00 |
-0.60 |
10 |
12 |
+6 |
|
|
Feb21 |
201102 |
173.55 |
173.55 |
173.55 |
173.55 |
unch |
|
|
|
|
|
Mar21 |
201102 |
173.35 |
173.35 |
173.35 |
173.35 |
-0.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
18,973 |
46,687 |
+2,536 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201102 |
172~050 |
173~060 |
171~310 |
172~240 |
+0~090 |
484,603 |
1,213,458 |
-2,491 |
Hover/Click |
|
Mar21 |
201102 |
173~220 |
174~150 |
173~070 |
174~010 |
+0~100 |
830 |
12,392 |
-5 |
Hover/Click |
|
Jun21 |
201102 |
174~010 |
174~010 |
174~010 |
174~010 |
+0~100 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
485,433 |
1,225,850 |
-2,496 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201102 |
138~055 |
138~155 |
138~045 |
138~095 |
+0~025 |
1,974,950 |
3,150,892 |
+32,156 |
Hover/Click |
|
Mar21 |
201102 |
137~265 |
138~030 |
137~245 |
137~290 |
+0~025 |
3,289 |
15,677 |
+1,899 |
Hover/Click |
|
Jun21 |
201102 |
137~290 |
137~290 |
137~290 |
137~290 |
+0~025 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,978,239 |
3,166,569 |
+34,055 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201102 |
125~190 |
125~224 |
125~184 |
125~192 |
unch |
935,372 |
3,166,298 |
+44,229 |
Hover/Click |
|
Mar21 |
201102 |
125~286 |
126~000 |
125~286 |
125~290 |
-0~002 |
1,030 |
6,442 |
+787 |
Hover/Click |
|
Jun21 |
201102 |
125~290 |
125~290 |
125~290 |
125~290 |
-0~002 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
936,402 |
3,172,740 |
+45,016 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201102 |
110~133 |
110~136 |
110~130 |
110~130 |
-0~004 |
222,443 |
1,988,039 |
-2,748 |
Hover/Click |
|
Mar21 |
201102 |
110~130 |
110~136 |
110~130 |
110~130 |
-0~005 |
123 |
712 |
+123 |
Hover/Click |
|
Jun21 |
201102 |
110~130 |
110~130 |
110~130 |
110~130 |
-0~005 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
222,566 |
1,988,751 |
-2,625 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec20 |
201102 |
99.760 |
99.760 |
99.755 |
99.755 |
-0.005 |
50,220 |
1,040,840 |
-9,300 |
|
|
Mar21 |
201102 |
99.790 |
99.795 |
99.790 |
99.790 |
-0.005 |
59,315 |
1,056,712 |
+310 |
|
|
Jun21 |
201102 |
99.800 |
99.805 |
99.795 |
99.795 |
-0.005 |
77,812 |
857,501 |
-1,809 |
|
|
Sep21 |
201102 |
99.800 |
99.805 |
99.795 |
99.795 |
-0.005 |
72,948 |
739,851 |
+190 |
|
|
Dec21 |
201102 |
99.770 |
99.775 |
99.765 |
99.765 |
unch |
104,727 |
783,626 |
-4,912 |
|
|
Mar22 |
201102 |
99.725 |
99.735 |
99.725 |
99.725 |
unch |
99,336 |
694,653 |
-8,186 |
|
|
Jun22 |
201102 |
99.715 |
99.725 |
99.715 |
99.715 |
+0.005 |
84,382 |
639,742 |
-3,838 |
|
|
Sep22 |
201102 |
99.700 |
99.715 |
99.700 |
99.705 |
+0.010 |
80,261 |
396,906 |
+12,508 |
|
|
Dec22 |
201102 |
99.670 |
99.685 |
99.670 |
99.675 |
+0.010 |
103,217 |
453,900 |
-3,824 |
|
|
Mar23 |
201102 |
99.640 |
99.665 |
99.640 |
99.650 |
+0.015 |
84,446 |
479,067 |
-1,632 |
|
|
Jun23 |
201102 |
99.600 |
99.625 |
99.600 |
99.615 |
+0.020 |
73,176 |
330,514 |
+6,043 |
|
|
Sep23 |
201102 |
99.555 |
99.585 |
99.555 |
99.570 |
+0.020 |
63,592 |
291,579 |
+4,088 |
|
|
Dec23 |
201102 |
99.490 |
99.525 |
99.490 |
99.510 |
+0.020 |
86,037 |
336,089 |
+8,144 |
|
|
Mar24 |
201102 |
99.430 |
99.465 |
99.430 |
99.450 |
+0.025 |
59,546 |
242,616 |
+2,838 |
|
|
Jun24 |
201102 |
99.365 |
99.405 |
99.365 |
99.390 |
+0.030 |
49,088 |
235,774 |
+2,317 |
|
|
Sep24 |
201102 |
99.300 |
99.345 |
99.300 |
99.330 |
+0.030 |
42,492 |
173,572 |
+541 |
|
|
Dec24 |
201102 |
99.225 |
99.270 |
99.225 |
99.255 |
+0.030 |
36,673 |
182,004 |
+4,252 |
|
|
Mar25 |
201102 |
99.160 |
99.210 |
99.160 |
99.190 |
+0.030 |
26,011 |
126,005 |
+3,631 |
|
| Total Volume and Open Interest |
1,340,492 |
9,498,778 |
+17,377 |
|
| Ultra T-Bond(CBOT) |
|
Dec20 |
201102 |
214~08 |
216~11 |
213~20 |
215~25 |
+0~25 |
182,697 |
1,003,342 |
+2,401 |
|
|
Mar21 |
201102 |
212~21 |
214~21 |
212~01 |
214~04 |
+0~25 |
1 |
114 |
+0 |
|
|
Jun21 |
201102 |
214~04 |
214~04 |
214~04 |
214~04 |
+0~25 |
|
|
|
|
| Total Volume and Open Interest |
182,698 |
1,003,456 |
+2,401 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec20 |
201102 |
157~040 |
157~240 |
157~025 |
157~140 |
+0~050 |
283,129 |
941,820 |
+875 |
|
|
Mar21 |
201102 |
156~110 |
157~000 |
156~110 |
156~230 |
-0~010 |
0 |
2 |
+0 |
|
|
Jun21 |
201102 |
156~230 |
156~230 |
156~230 |
156~230 |
-0~010 |
|
|
|
|
| Total Volume and Open Interest |
283,129 |
941,822 |
+875 |
|
| 30 Day Federal Funds(CBOT) |
|
Nov20 |
201102 |
99.912 |
99.915 |
99.910 |
99.912 |
-0.003 |
1,877 |
167,687 |
-226 |
|
|
Dec20 |
201102 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
8,973 |
121,802 |
-1,362 |
|
|
Jan21 |
201102 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
4,423 |
163,899 |
-2,179 |
|
|
Feb21 |
201102 |
99.930 |
99.930 |
99.925 |
99.930 |
+0.005 |
4,513 |
97,399 |
-2,107 |
|
|
Mar21 |
201102 |
99.935 |
99.935 |
99.930 |
99.935 |
+0.005 |
334 |
67,923 |
-149 |
|
|
Apr21 |
201102 |
99.935 |
99.940 |
99.935 |
99.935 |
unch |
8,485 |
101,033 |
-783 |
|
| Total Volume and Open Interest |
78,065 |
1,316,737 |
-14,152 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec20 |
201102 |
151.91 |
151.92 |
151.71 |
151.78 |
-0.28 |
1,004 |
13,497 |
+183 |
Hover/Click |
|
Mar21 |
201102 |
151.78 |
151.78 |
151.78 |
151.78 |
-0.28 |
|
|
|
Hover/Click |
|
Jun21 |
201102 |
151.78 |
151.78 |
151.78 |
151.78 |
-0.28 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,004 |
13,497 |
+183 |
|
| Euro-Buxl(EUREX) |
|
Dec20 |
201102 |
228.78 |
229.26 |
227.84 |
228.94 |
+0.18 |
84,186 |
246,972 |
-10,503 |
|
|
Mar21 |
201102 |
226.80 |
227.26 |
226.78 |
227.26 |
+0.18 |
14,566 |
33,546 |
+4,248 |
|
|
Jun21 |
201102 |
226.14 |
226.14 |
226.14 |
226.14 |
+0.18 |
|
|
|
|
| Total Volume and Open Interest |
98,752 |
280,518 |
-6,255 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201102 |
176.25 |
176.36 |
175.90 |
176.24 |
+0.09 |
698,875 |
1,354,519 |
-37,598 |
Hover/Click |
|
Mar21 |
201102 |
178.62 |
178.68 |
178.60 |
178.62 |
+0.09 |
2,449 |
20,175 |
+774 |
Hover/Click |
|
Jun21 |
201102 |
175.84 |
175.84 |
175.84 |
175.84 |
+0.09 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
701,324 |
1,374,694 |
-36,824 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201102 |
135.90 |
135.93 |
135.78 |
135.88 |
+0.01 |
374,796 |
1,058,831 |
+15,159 |
Hover/Click |
|
Mar21 |
201102 |
135.73 |
135.73 |
135.73 |
135.73 |
unch |
151 |
207 |
+101 |
Hover/Click |
|
Jun21 |
201102 |
136.43 |
136.43 |
136.43 |
136.43 |
+0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
374,947 |
1,059,038 |
+15,260 |
|
| Euro-Schatz(EUREX) |
|
Dec20 |
201102 |
112.47 |
112.49 |
112.45 |
112.47 |
+0.01 |
422,018 |
1,624,415 |
-81,552 |
|
|
Mar21 |
201102 |
112.50 |
112.53 |
112.50 |
112.53 |
+0.06 |
0 |
1 |
+0 |
|
|
Jun21 |
201102 |
113.26 |
113.26 |
113.26 |
113.26 |
+0.00 |
|
|
|
|
| Total Volume and Open Interest |
422,018 |
1,624,416 |
-81,552 |
|
| 3-Mth Euribor(EUREX) |
|
Dec20 |
201102 |
100.530 |
100.535 |
100.530 |
100.535 |
+0.005 |
0 |
1,208 |
+0 |
|
|
Mar21 |
201102 |
100.550 |
100.550 |
100.550 |
100.550 |
unch |
0 |
638 |
+0 |
|
|
Jun21 |
201102 |
100.560 |
100.560 |
100.560 |
100.560 |
unch |
0 |
282 |
+0 |
|
| Total Volume and Open Interest |
0 |
4,043 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201102 |
135~22 |
136~06 |
135~20 |
136~02 |
+0~12 |
270,392 |
520,670 |
-429 |
Hover/Click |
|
Mar21 |
201102 |
135~04 |
135~04 |
135~04 |
135~04 |
+0~12 |
0 |
792 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
270,392 |
521,462 |
-429 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201102 |
99.96 |
99.97 |
99.96 |
99.96 |
+0.01 |
29,215 |
522,898 |
-5,620 |
|
|
Mar21 |
201102 |
99.99 |
100.00 |
99.98 |
100.00 |
+0.01 |
61,645 |
675,535 |
+2,596 |
|
|
Jun21 |
201102 |
100.02 |
100.04 |
100.02 |
100.03 |
+0.01 |
66,884 |
795,499 |
+9,439 |
|
|
Sep21 |
201102 |
100.04 |
100.05 |
100.04 |
100.04 |
+0.01 |
32,350 |
584,135 |
-9,953 |
|
|
Dec21 |
201102 |
100.03 |
100.04 |
100.03 |
100.04 |
+0.01 |
35,297 |
436,858 |
-751 |
|
|
Mar22 |
201102 |
99.99 |
100.00 |
99.98 |
99.99 |
+0.01 |
28,360 |
447,703 |
+5,492 |
|
| Total Volume and Open Interest |
434,805 |
4,593,263 |
+11,686 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201102 |
100.530 |
100.535 |
100.525 |
100.530 |
unch |
217,746 |
545,127 |
-12,597 |
|
|
Mar21 |
201102 |
100.550 |
100.555 |
100.545 |
100.550 |
unch |
172,311 |
316,784 |
-2,542 |
|
|
Jun21 |
201102 |
100.560 |
100.565 |
100.560 |
100.565 |
+0.005 |
132,525 |
374,255 |
+1,538 |
|
| Total Volume and Open Interest |
1,170,374 |
3,496,581 |
-3,889 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec20 |
201102 |
99.97 |
99.98 |
99.96 |
99.97 |
-0.01 |
3,318 |
134,013 |
-457 |
|
|
Mar21 |
201102 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
1,190 |
133,874 |
+375 |
|
|
Jun21 |
201102 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
1,168 |
140,272 |
-310 |
|
|
Sep21 |
201102 |
99.96 |
99.96 |
99.95 |
99.96 |
unch |
916 |
119,966 |
+319 |
|
|
Dec21 |
201102 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
1,002 |
88,138 |
-3,157 |
|
|
Mar22 |
201102 |
99.92 |
99.93 |
99.92 |
99.92 |
-0.01 |
1,131 |
89,003 |
-104 |
|
|
Jun22 |
201102 |
99.91 |
99.91 |
99.90 |
99.91 |
unch |
2,535 |
42,547 |
+1,783 |
|
|
Sep22 |
201102 |
99.89 |
99.90 |
99.89 |
99.89 |
-0.01 |
2 |
34,369 |
-111 |
|
|
Dec22 |
201102 |
99.87 |
99.88 |
99.87 |
99.87 |
unch |
15 |
1,893 |
-61 |
|
|
Mar23 |
201102 |
99.84 |
99.85 |
99.84 |
99.85 |
unch |
0 |
508 |
+0 |
|
| Total Volume and Open Interest |
11,277 |
785,612 |
-1,723 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201102 |
99.17 |
99.18 |
99.15 |
99.18 |
+0.01 |
198,883 |
1,577,380 |
-5,678 |
|
|
Mar21 |
201102 |
99.13 |
99.13 |
99.13 |
99.13 |
+0.01 |
0 |
1,651 |
+0 |
|
| Total Volume and Open Interest |
198,883 |
1,579,031 |
-5,678 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201102 |
99.83 |
99.84 |
99.82 |
99.83 |
unch |
115,753 |
1,173,084 |
-333 |
|
|
Mar21 |
201102 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
|
|
|
|
| Total Volume and Open Interest |
115,753 |
1,173,084 |
-333 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec20 |
201102 |
1877.0 |
1897.1 |
1873.3 |
1892.5 |
+12.6 |
225,159 |
423,300 |
-5,609 |
Hover/Click |
|
Feb21 |
201102 |
1885.3 |
1904.3 |
1881.0 |
1899.7 |
+12.5 |
7,491 |
57,660 |
+1,570 |
Hover/Click |
|
Apr21 |
201102 |
1891.3 |
1908.3 |
1887.6 |
1904.8 |
+12.4 |
1,787 |
27,449 |
-290 |
Hover/Click |
|
Jun21 |
201102 |
1893.1 |
1912.5 |
1891.8 |
1909.4 |
+12.5 |
1,880 |
18,609 |
+356 |
Hover/Click |
|
Aug21 |
201102 |
1896.8 |
1914.9 |
1896.8 |
1912.5 |
+12.6 |
622 |
5,205 |
-396 |
Hover/Click |
|
Oct21 |
201102 |
1906.2 |
1918.5 |
1906.2 |
1915.3 |
+12.7 |
731 |
3,544 |
+55 |
Hover/Click |
|
Dec21 |
201102 |
1902.5 |
1921.5 |
1902.5 |
1918.1 |
+12.8 |
848 |
8,076 |
-35 |
Hover/Click |
|
Feb22 |
201102 |
1920.9 |
1921.1 |
1920.9 |
1921.1 |
+12.8 |
8 |
42 |
+6 |
Hover/Click |
|
Apr22 |
201102 |
1924.0 |
1924.0 |
1924.0 |
1924.0 |
+12.8 |
0 |
10 |
+0 |
Hover/Click |
|
Jun22 |
201102 |
1929.6 |
1929.6 |
1929.6 |
1929.6 |
+12.8 |
0 |
98 |
+0 |
Hover/Click |
|
Aug22 |
201102 |
1931.1 |
1931.1 |
1931.1 |
1931.1 |
+12.8 |
1 |
1 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
238,768 |
545,623 |
-4,235 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec20 |
201102 |
2363.5 |
2426.0 |
2346.0 |
2403.3 |
+38.7 |
102,571 |
121,049 |
-1,844 |
Hover/Click |
|
Mar21 |
201102 |
2378.5 |
2438.0 |
2363.0 |
2418.6 |
+38.7 |
3,453 |
24,974 |
+521 |
Hover/Click |
|
May21 |
201102 |
2372.0 |
2446.0 |
2372.0 |
2429.5 |
+39.5 |
513 |
5,635 |
-93 |
Hover/Click |
|
Jul21 |
201102 |
2401.0 |
2452.5 |
2390.0 |
2440.4 |
+40.3 |
491 |
2,268 |
+122 |
Hover/Click |
|
Sep21 |
201102 |
2464.0 |
2464.0 |
2450.0 |
2451.1 |
+43.1 |
74 |
463 |
+2 |
Hover/Click |
|
Dec21 |
201102 |
2461.3 |
2461.3 |
2461.3 |
2461.3 |
+41.2 |
90 |
734 |
+27 |
Hover/Click |
|
Mar22 |
201102 |
2468.8 |
2468.8 |
2468.8 |
2468.8 |
+41.2 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
107,251 |
155,764 |
-1,266 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan21 |
201102 |
846.0 |
866.0 |
838.2 |
859.5 |
+11.1 |
14,221 |
50,156 |
+166 |
Hover/Click |
|
Apr21 |
201102 |
851.1 |
868.3 |
843.1 |
863.3 |
+10.9 |
206 |
1,662 |
+56 |
Hover/Click |
|
Jul21 |
201102 |
868.7 |
868.7 |
868.7 |
868.7 |
+10.8 |
35 |
58 |
+11 |
Hover/Click |
|
Oct21 |
201102 |
873.7 |
873.7 |
873.7 |
873.7 |
+10.7 |
3 |
4 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
14,562 |
52,084 |
+283 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec20 |
201102 |
2214.20 |
2270.50 |
2196.00 |
2220.40 |
+3.20 |
3,177 |
8,794 |
-427 |
Hover/Click |
|
Mar21 |
201102 |
2225.90 |
2270.50 |
2211.30 |
2230.20 |
+2.40 |
307 |
1,619 |
+188 |
Hover/Click |
|
Jun21 |
201102 |
2227.80 |
2227.80 |
2227.80 |
2227.80 |
+2.40 |
0 |
15 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,484 |
10,428 |
-239 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec20 |
201102 |
304.30 |
309.65 |
302.80 |
307.70 |
+2.95 |
64,528 |
131,753 |
-4,737 |
Hover/Click |
|
Mar21 |
201102 |
305.00 |
310.15 |
303.45 |
308.25 |
+3.00 |
6,038 |
65,090 |
+1,529 |
Hover/Click |
|
May21 |
201102 |
304.00 |
310.10 |
304.00 |
308.55 |
+2.90 |
1,589 |
15,111 |
+159 |
Hover/Click |
|
Jul21 |
201102 |
306.40 |
310.00 |
305.00 |
308.85 |
+2.90 |
365 |
11,257 |
+76 |
Hover/Click |
|
Sep21 |
201102 |
307.95 |
309.90 |
307.95 |
309.15 |
+2.90 |
77 |
3,292 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
73,591 |
236,196 |
-3,190 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201102 |
26372 |
26939 |
26172 |
26796 |
+402 |
288,636 |
94,354 |
-1,356 |
Hover/Click |
|
Mar21 |
201102 |
26241 |
26830 |
26084 |
26698 |
+402 |
433 |
3,449 |
+210 |
Hover/Click |
|
Jun21 |
201102 |
26650 |
26679 |
26093 |
26679 |
+404 |
32 |
15 |
+1 |
Hover/Click |
|
Sep21 |
201102 |
26589 |
26589 |
26055 |
26589 |
+403 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
289,101 |
97,818 |
-1,145 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Dec20 |
201102 |
3304.00 |
3321.75 |
3246.00 |
3300.50 |
+35.75 |
1,785 |
14,505 |
+100 |
|
|
Mar21 |
201102 |
3290.75 |
3290.75 |
3290.75 |
3290.75 |
+36.00 |
0 |
26 |
+0 |
|
|
Jun21 |
201102 |
3281.25 |
3281.25 |
3281.25 |
3281.25 |
+35.75 |
|
|
|
|
|
Sep21 |
201102 |
3270.00 |
3270.00 |
3270.00 |
3270.00 |
+37.50 |
|
|
|
|
| Total Volume and Open Interest |
1,785 |
14,605 |
+100 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201102 |
3260.00 |
3323.50 |
3243.25 |
3300.50 |
+35.75 |
1,965,277 |
2,410,701 |
-26,864 |
Hover/Click |
|
Mar21 |
201102 |
3252.25 |
3313.00 |
3234.25 |
3290.75 |
+36.00 |
1,547 |
26,410 |
+239 |
Hover/Click |
|
Jun21 |
201102 |
3238.50 |
3304.25 |
3226.25 |
3281.25 |
+35.75 |
46 |
327 |
+0 |
Hover/Click |
|
Sep21 |
201102 |
3270.00 |
3270.25 |
3270.00 |
3270.00 |
+37.50 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,966,870 |
2,437,458 |
-26,625 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201102 |
11034.50 |
11212.00 |
10942.25 |
11063.25 |
+17.00 |
606,325 |
216,918 |
-3,804 |
Hover/Click |
|
Mar21 |
201102 |
11039.50 |
11199.00 |
10934.00 |
11053.25 |
+17.25 |
630 |
1,945 |
-20 |
Hover/Click |
|
Jun21 |
201102 |
11055.00 |
11181.25 |
10927.00 |
11039.75 |
+17.75 |
13 |
436 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
606,968 |
219,299 |
-3,820 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec20 |
201102 |
1895.40 |
1935.00 |
1883.00 |
1932.10 |
+36.50 |
22,126 |
55,448 |
-1,667 |
Hover/Click |
|
Mar21 |
201102 |
1930.60 |
1930.60 |
1887.10 |
1930.60 |
+36.50 |
|
|
|
Hover/Click |
|
Jun21 |
201102 |
1931.60 |
1931.60 |
1931.60 |
1931.60 |
+36.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
22,126 |
55,448 |
-1,667 |
|
| Volatility Index(CBOE) |
|
Nov20 |
201102 |
34.50 |
35.25 |
32.55 |
33.38 |
-0.72 |
83,727 |
128,466 |
-9,793 |
|
|
Dec20 |
201102 |
34.00 |
34.53 |
32.20 |
33.17 |
-0.91 |
48,056 |
83,668 |
+5,449 |
|
|
Jan21 |
201102 |
31.75 |
32.25 |
30.45 |
30.83 |
-1.00 |
13,011 |
23,160 |
+148 |
|
|
Feb21 |
201102 |
30.05 |
30.55 |
28.90 |
29.18 |
-1.00 |
7,593 |
15,201 |
-556 |
|
| Total Volume and Open Interest |
159,450 |
270,174 |
-4,603 |
|
| S & P 600(CME) |
|
Dec20 |
201102 |
895.10 |
895.10 |
895.10 |
895.10 |
+18.50 |
|
|
|
|
|
Mar21 |
201102 |
895.70 |
895.70 |
895.70 |
895.70 |
+18.60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201102 |
1537.00 |
1568.20 |
1526.00 |
1564.70 |
+27.90 |
182,327 |
525,493 |
-9,014 |
Hover/Click |
|
Mar21 |
201102 |
1529.50 |
1563.60 |
1523.20 |
1561.10 |
+27.80 |
268 |
682 |
+197 |
Hover/Click |
|
Jun21 |
201102 |
1558.00 |
1558.00 |
1558.00 |
1558.00 |
+29.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
182,595 |
526,175 |
-8,817 |
|
| Nikkei 225(CME) |
|
Dec20 |
201102 |
23135 |
23455 |
23060 |
23435 |
+270 |
4,512 |
16,695 |
+219 |
|
|
Mar21 |
201102 |
23395 |
23415 |
23070 |
23395 |
+270 |
0 |
221 |
+0 |
|
| Total Volume and Open Interest |
4,512 |
16,916 |
+219 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec20 |
201102 |
22895 |
23355 |
22890 |
23250 |
-75 |
56,643 |
110,239 |
-1,977 |
|
|
Mar21 |
201102 |
23215 |
23215 |
23215 |
23215 |
-70 |
0 |
981 |
+0 |
|
|
Jun21 |
201102 |
23065 |
23065 |
23065 |
23065 |
-70 |
0 |
6,608 |
+0 |
|
| Total Volume and Open Interest |
56,644 |
141,702 |
-1,976 |
|
| Nikkei 225 Mini(JPX) |
|
Dec20 |
201102 |
23070 |
23355 |
23040 |
23280 |
+400 |
448,159 |
448,948 |
+11,531 |
|
|
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 |
201102 |
23070 |
23350 |
23050 |
23280 |
+400 |
41,663 |
309,472 |
-1,078 |
|
|
Mar21 |
201102 |
23020 |
23280 |
22980 |
23210 |
+370 |
1,212 |
9,716 |
+75 |
|
|
Jun21 |
201102 |
22970 |
23110 |
22970 |
23050 |
+390 |
2 |
16,290 |
+2 |
|
| Total Volume and Open Interest |
42,877 |
401,835 |
-701 |
|
| Nikkei 225(CME) Yen |
|
Dec20 |
201102 |
23115 |
23435 |
23040 |
23415 |
+270 |
43,578 |
45,759 |
-871 |
|
|
Mar21 |
201102 |
23330 |
23365 |
23000 |
23350 |
+270 |
0 |
212 |
+0 |
|
|
Jun21 |
201102 |
23170 |
23170 |
23170 |
23170 |
+270 |
|
|
|
|
| Total Volume and Open Interest |
43,578 |
45,971 |
-871 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec20 |
201102 |
23060 |
23420 |
23060 |
23420 |
+270 |
|
|
|
|
|
Mar21 |
201102 |
23350 |
23350 |
23350 |
23350 |
+270 |
|
|
|
|
|
Jun21 |
201102 |
23170 |
23170 |
23170 |
23170 |
+270 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Nov20 |
201102 |
4605.0 |
4704.0 |
4576.5 |
4687.5 |
+97.5 |
92,490 |
261,160 |
-7,669 |
|
|
Dec20 |
201102 |
4579.5 |
4690.5 |
4572.5 |
4676.0 |
+97.5 |
767 |
57,696 |
-235 |
|
|
Jan21 |
201102 |
4668.5 |
4668.5 |
4668.5 |
4668.5 |
+97.5 |
1 |
11 |
+0 |
|
|
Mar21 |
201102 |
4663.5 |
4663.5 |
4663.5 |
4663.5 |
+97.5 |
|
|
|
|
|
Jun21 |
201102 |
4584.5 |
4584.5 |
4584.5 |
4584.5 |
+97.5 |
|
|
|
|
|
Sep21 |
201102 |
4567.5 |
4567.5 |
4567.5 |
4567.5 |
+97.5 |
|
|
|
|
| Total Volume and Open Interest |
93,258 |
333,373 |
-7,904 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Nov20 |
201102 |
24164 |
24428 |
24071 |
24337 |
+180 |
143,704 |
109,070 |
+5,802 |
|
|
Dec20 |
201102 |
24175 |
24414 |
24071 |
24330 |
+183 |
1,892 |
16,722 |
+594 |
|
| Total Volume and Open Interest |
180,515 |
142,905 |
-6,159 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201102 |
11538.0 |
11830.0 |
11497.0 |
11764.5 |
+200.5 |
126,242 |
89,085 |
-2,712 |
|
|
Mar21 |
201102 |
11551.0 |
11790.0 |
11538.5 |
11753.5 |
+201.0 |
126 |
1,325 |
-17 |
|
|
Jun21 |
201102 |
11761.0 |
11761.0 |
11761.0 |
11761.0 |
+199.5 |
4 |
23 |
-3 |
|
| Total Volume and Open Interest |
126,372 |
90,433 |
-2,732 |
|
| Mini-DAX(EUREX) |
|
Dec20 |
201102 |
11535.0 |
11829.0 |
11500.0 |
11764.5 |
+200.5 |
73,316 |
18,544 |
-1,798 |
|
|
Mar21 |
201102 |
11550.0 |
11781.0 |
11545.0 |
11753.5 |
+201.0 |
120 |
263 |
-3 |
|
|
Jun21 |
201102 |
11589.0 |
11764.0 |
11553.0 |
11761.0 |
+199.5 |
19 |
34 |
+4 |
|
| Total Volume and Open Interest |
73,455 |
18,841 |
-1,797 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201102 |
2949 |
3029 |
2938 |
3013 |
+54 |
1,466,877 |
3,779,628 |
-36,790 |
|
|
Mar21 |
201102 |
2948 |
3010 |
2940 |
3001 |
+54 |
14,649 |
75,915 |
+14,310 |
|
|
Jun21 |
201102 |
2952 |
2976 |
2952 |
2959 |
+54 |
4,000 |
52,934 |
+3,742 |
|
| Total Volume and Open Interest |
1,488,026 |
3,933,008 |
-16,238 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201102 |
9521 |
9788 |
9512 |
9748 |
+210 |
43,463 |
149,844 |
-302 |
|
|
Mar21 |
201102 |
9439 |
9655 |
9439 |
9636 |
+210 |
13 |
901 |
+2 |
|
|
Jun21 |
201102 |
9505 |
9505 |
9487 |
9487 |
+210 |
3 |
442 |
+2 |
|
| Total Volume and Open Interest |
43,479 |
151,187 |
-298 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec20 |
201102 |
5529.00 |
5646.00 |
5524.50 |
5632.00 |
+68.50 |
142,193 |
762,186 |
+1,712 |
|
|
Mar21 |
201102 |
5594.50 |
5594.50 |
5594.50 |
5594.50 |
+68.50 |
0 |
1,731 |
+0 |
|
|
Jun21 |
201102 |
5548.50 |
5548.50 |
5548.50 |
5548.50 |
+68.50 |
0 |
71 |
+0 |
|
| Total Volume and Open Interest |
142,193 |
763,989 |
+1,712 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec20 |
201102 |
5867.0 |
5961.0 |
5847.0 |
5935.0 |
+45.0 |
59,400 |
292,893 |
+3,773 |
|
|
Mar21 |
201102 |
5840.0 |
5873.0 |
5840.0 |
5873.0 |
+45.0 |
0 |
1,753 |
+0 |
|
|
Jun21 |
201102 |
5851.0 |
5851.0 |
5851.0 |
5851.0 |
+45.0 |
0 |
288 |
+0 |
|
| Total Volume and Open Interest |
59,407 |
295,899 |
+3,770 |
|
| FTSE MIB(ISE) |
|
Dec20 |
201102 |
17890.00 |
18415.00 |
17750.00 |
18339.00 |
+438.00 |
31,177 |
74,502 |
-995 |
|
|
Mar21 |
201102 |
17790.00 |
18335.00 |
17680.00 |
18259.00 |
+435.00 |
118 |
514 |
+31 |
|
|
Jun21 |
201102 |
17867.00 |
17867.00 |
17867.00 |
17867.00 |
+418.00 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
31,295 |
75,021 |
-964 |
|
| KOSPI 200(KFE) |
|
Dec20 |
201102 |
302.10 |
306.00 |
301.45 |
305.60 |
+3.80 |
316,106 |
284,897 |
-4,394 |
|
|
Mar21 |
201102 |
298.00 |
301.75 |
297.35 |
301.40 |
+3.55 |
328 |
14,897 |
+120 |
|
|
Jun21 |
201102 |
310.95 |
310.95 |
310.50 |
310.50 |
unch |
3 |
14,808 |
+0 |
|
| Total Volume and Open Interest |
316,443 |
340,678 |
-4,274 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Nov20 |
201102 |
340.10 |
346.80 |
334.65 |
345.85 |
+6.15 |
16 |
5,583 |
-12 |
|
|
Dec20 |
201102 |
348.95 |
348.95 |
337.85 |
348.95 |
+6.45 |
12 |
12 |
+12 |
|
|
Jan21 |
201102 |
350.40 |
350.40 |
350.40 |
350.40 |
+9.35 |
|
|
|
|
| Total Volume and Open Interest |
28 |
5,595 |
+0 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
