|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed November 04, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov20 |
201104 |
1061.50 |
1081.50 |
1056.25 |
1079.00 |
+20.00 |
3,660 |
4,319 |
-1,989 |
Hover/Click |
|
Jan21 |
201104 |
1063.25 |
1088.00 |
1055.75 |
1086.25 |
+22.00 |
92,507 |
381,133 |
-827 |
Hover/Click |
|
Mar21 |
201104 |
1057.00 |
1081.00 |
1050.00 |
1079.75 |
+22.00 |
36,407 |
209,009 |
+316 |
Hover/Click |
|
May21 |
201104 |
1053.75 |
1076.25 |
1047.50 |
1075.50 |
+20.75 |
10,251 |
119,871 |
+157 |
Hover/Click |
|
Jul21 |
201104 |
1053.75 |
1073.75 |
1047.00 |
1073.00 |
+19.25 |
9,387 |
81,526 |
+849 |
Hover/Click |
|
Aug21 |
201104 |
1040.75 |
1061.00 |
1036.50 |
1059.75 |
+17.75 |
340 |
5,998 |
-26 |
Hover/Click |
|
Sep21 |
201104 |
1007.50 |
1022.00 |
1001.25 |
1021.50 |
+14.50 |
382 |
4,208 |
+43 |
Hover/Click |
|
Nov21 |
201104 |
977.25 |
991.50 |
973.25 |
990.50 |
+11.75 |
4,925 |
69,399 |
+180 |
Hover/Click |
|
Jan22 |
201104 |
974.25 |
988.50 |
970.75 |
988.50 |
+12.25 |
691 |
8,810 |
-17 |
Hover/Click |
|
Mar22 |
201104 |
958.00 |
973.00 |
954.50 |
972.50 |
+13.50 |
364 |
24,490 |
+57 |
Hover/Click |
|
May22 |
201104 |
955.25 |
969.75 |
951.75 |
969.00 |
+13.50 |
112 |
3,959 |
-33 |
Hover/Click |
|
Jul22 |
201104 |
958.00 |
974.25 |
956.50 |
973.50 |
+13.25 |
16 |
1,472 |
+7 |
Hover/Click |
|
Aug22 |
201104 |
968.50 |
968.50 |
968.50 |
968.50 |
+13.25 |
0 |
33 |
+0 |
Hover/Click |
|
Sep22 |
201104 |
949.75 |
949.75 |
949.75 |
949.75 |
+13.25 |
0 |
37 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
159,149 |
917,039 |
-1,272 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201104 |
377.50 |
386.60 |
375.50 |
385.70 |
+8.50 |
61,926 |
134,951 |
-2,637 |
Hover/Click |
|
Jan21 |
201104 |
371.90 |
381.00 |
370.60 |
380.20 |
+8.30 |
18,351 |
88,950 |
+504 |
Hover/Click |
|
Mar21 |
201104 |
361.70 |
369.50 |
360.90 |
369.00 |
+7.00 |
12,837 |
82,487 |
+944 |
Hover/Click |
|
May21 |
201104 |
354.30 |
361.50 |
353.10 |
361.20 |
+7.00 |
6,648 |
56,370 |
-556 |
Hover/Click |
|
Jul21 |
201104 |
352.30 |
359.00 |
350.90 |
358.70 |
+6.60 |
4,143 |
34,701 |
+57 |
Hover/Click |
|
Aug21 |
201104 |
347.90 |
353.00 |
345.80 |
352.40 |
+5.60 |
514 |
6,157 |
+20 |
Hover/Click |
|
Sep21 |
201104 |
339.10 |
343.60 |
337.50 |
343.20 |
+4.70 |
462 |
6,767 |
-161 |
Hover/Click |
|
Oct21 |
201104 |
328.80 |
332.80 |
327.80 |
331.90 |
+3.50 |
204 |
6,479 |
-12 |
Hover/Click |
|
Dec21 |
201104 |
327.30 |
331.20 |
326.60 |
330.60 |
+3.10 |
1,055 |
15,971 |
+273 |
Hover/Click |
|
Jan22 |
201104 |
327.80 |
329.20 |
325.50 |
328.70 |
+2.60 |
32 |
1,056 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
106,386 |
440,508 |
-1,479 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201104 |
33.70 |
34.48 |
33.34 |
34.39 |
+0.61 |
58,873 |
130,601 |
-5,309 |
Hover/Click |
|
Jan21 |
201104 |
33.60 |
34.38 |
33.24 |
34.29 |
+0.64 |
20,918 |
100,105 |
+1,311 |
Hover/Click |
|
Mar21 |
201104 |
33.43 |
34.22 |
33.10 |
34.13 |
+0.67 |
13,316 |
81,631 |
-576 |
Hover/Click |
|
May21 |
201104 |
33.35 |
34.11 |
33.02 |
34.03 |
+0.65 |
9,070 |
59,636 |
+1,086 |
Hover/Click |
|
Jul21 |
201104 |
33.34 |
34.07 |
33.02 |
33.99 |
+0.64 |
9,188 |
45,965 |
+410 |
Hover/Click |
|
Aug21 |
201104 |
33.18 |
33.83 |
32.91 |
33.79 |
+0.61 |
1,000 |
9,166 |
-71 |
Hover/Click |
|
Sep21 |
201104 |
32.91 |
33.55 |
32.67 |
33.50 |
+0.63 |
1,223 |
6,767 |
+491 |
Hover/Click |
|
Oct21 |
201104 |
32.68 |
33.25 |
32.36 |
33.21 |
+0.56 |
1,085 |
9,189 |
+337 |
Hover/Click |
|
Dec21 |
201104 |
32.61 |
33.26 |
32.36 |
33.25 |
+0.60 |
2,507 |
23,082 |
+1,566 |
Hover/Click |
|
Jan22 |
201104 |
32.76 |
33.19 |
32.34 |
33.19 |
+0.63 |
109 |
1,415 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
117,398 |
474,233 |
-644 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov20 |
201104 |
540.9 |
540.9 |
540.9 |
540.9 |
+5.3 |
0 |
772 |
+0 |
Hover/Click |
|
Jan21 |
201104 |
540.3 |
546.3 |
538.5 |
545.8 |
+5.3 |
7,979 |
104,482 |
+520 |
Hover/Click |
|
Mar21 |
201104 |
543.2 |
550.7 |
543.2 |
550.4 |
+5.2 |
5,876 |
44,583 |
+647 |
Hover/Click |
|
May21 |
201104 |
542.0 |
549.3 |
542.0 |
549.2 |
+4.6 |
1,348 |
24,215 |
+615 |
Hover/Click |
|
Jul21 |
201104 |
540.3 |
547.7 |
540.3 |
547.5 |
+4.4 |
395 |
9,493 |
-26 |
Hover/Click |
| Total Volume and Open Interest |
18,305 |
209,067 |
+3,746 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201104 |
400.00 |
406.00 |
396.50 |
405.25 |
+4.25 |
165,146 |
640,758 |
-20,280 |
Hover/Click |
|
Mar21 |
201104 |
405.25 |
412.00 |
402.25 |
411.25 |
+5.25 |
91,826 |
467,145 |
+15,734 |
Hover/Click |
|
May21 |
201104 |
408.00 |
414.75 |
405.25 |
414.00 |
+5.00 |
22,337 |
158,616 |
+1,912 |
Hover/Click |
|
Jul21 |
201104 |
409.75 |
415.75 |
407.25 |
415.50 |
+5.00 |
19,413 |
167,764 |
-26 |
Hover/Click |
|
Sep21 |
201104 |
389.50 |
394.75 |
388.25 |
394.25 |
+3.75 |
4,606 |
62,657 |
-102 |
Hover/Click |
|
Dec21 |
201104 |
389.00 |
393.50 |
387.50 |
393.25 |
+3.50 |
8,334 |
168,157 |
+1,733 |
Hover/Click |
|
Mar22 |
201104 |
395.00 |
399.00 |
394.50 |
398.75 |
+3.00 |
730 |
9,548 |
+59 |
Hover/Click |
|
May22 |
201104 |
398.50 |
401.00 |
397.25 |
401.00 |
+2.75 |
21 |
1,440 |
+0 |
Hover/Click |
|
Jul22 |
201104 |
399.75 |
402.00 |
399.00 |
401.75 |
+1.75 |
95 |
8,406 |
-19 |
Hover/Click |
|
Sep22 |
201104 |
386.00 |
389.00 |
383.75 |
385.75 |
-2.00 |
5 |
1,132 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
312,588 |
1,693,695 |
-1,006 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201104 |
607.75 |
610.50 |
597.75 |
606.00 |
-2.00 |
75,087 |
208,987 |
-1,137 |
Hover/Click |
|
Mar21 |
201104 |
608.50 |
612.50 |
600.25 |
609.50 |
-0.50 |
29,947 |
89,005 |
+2,075 |
Hover/Click |
|
May21 |
201104 |
609.00 |
612.00 |
601.00 |
610.50 |
+0.75 |
8,422 |
38,937 |
+741 |
Hover/Click |
|
Jul21 |
201104 |
601.00 |
604.75 |
594.25 |
603.75 |
+1.75 |
9,223 |
70,486 |
+163 |
Hover/Click |
|
Sep21 |
201104 |
603.50 |
606.50 |
596.75 |
605.75 |
+2.00 |
3,102 |
15,196 |
+408 |
Hover/Click |
|
Dec21 |
201104 |
610.25 |
613.00 |
603.50 |
612.25 |
+2.00 |
2,415 |
28,076 |
+251 |
Hover/Click |
| Total Volume and Open Interest |
128,989 |
458,244 |
+2,681 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec20 |
201104 |
557.00 |
561.50 |
550.25 |
559.75 |
+2.75 |
34,784 |
105,282 |
-742 |
Hover/Click |
|
Mar21 |
201104 |
562.00 |
567.50 |
556.25 |
566.00 |
+3.75 |
21,337 |
70,066 |
-581 |
Hover/Click |
|
May21 |
201104 |
567.25 |
572.75 |
561.75 |
571.50 |
+4.00 |
4,969 |
26,713 |
+258 |
Hover/Click |
|
Jul21 |
201104 |
571.50 |
576.25 |
565.50 |
575.00 |
+3.50 |
4,806 |
31,631 |
+263 |
Hover/Click |
|
Sep21 |
201104 |
576.50 |
581.25 |
570.50 |
580.25 |
+3.50 |
523 |
6,625 |
+69 |
Hover/Click |
|
Dec21 |
201104 |
587.75 |
589.25 |
579.50 |
588.75 |
+3.75 |
432 |
6,070 |
+25 |
Hover/Click |
|
Mar22 |
201104 |
589.75 |
594.75 |
584.75 |
594.00 |
+3.25 |
29 |
541 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
66,884 |
247,406 |
-694 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec20 |
201104 |
551.50 |
558.50 |
548.00 |
557.00 |
+4.75 |
3,535 |
31,560 |
-503 |
Hover/Click |
|
Mar21 |
201104 |
564.25 |
572.25 |
561.50 |
571.00 |
+5.75 |
2,680 |
23,912 |
-184 |
Hover/Click |
|
May21 |
201104 |
571.25 |
578.50 |
568.00 |
577.50 |
+5.50 |
830 |
6,596 |
-64 |
Hover/Click |
|
Jul21 |
201104 |
578.25 |
584.00 |
574.75 |
583.25 |
+4.50 |
702 |
4,909 |
+137 |
Hover/Click |
|
Sep21 |
201104 |
578.25 |
586.00 |
577.50 |
585.50 |
+4.25 |
180 |
3,782 |
+32 |
Hover/Click |
|
Dec21 |
201104 |
585.00 |
592.50 |
585.00 |
592.00 |
+3.25 |
265 |
2,264 |
+105 |
Hover/Click |
| Total Volume and Open Interest |
8,199 |
73,192 |
-477 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201104 |
296.25 |
300.00 |
293.00 |
296.75 |
+0.75 |
611 |
4,201 |
-188 |
Hover/Click |
|
Mar21 |
201104 |
297.25 |
299.50 |
294.50 |
297.25 |
+0.50 |
235 |
1,385 |
+132 |
Hover/Click |
|
May21 |
201104 |
297.00 |
300.25 |
297.00 |
299.75 |
+0.75 |
36 |
182 |
+18 |
Hover/Click |
|
Jul21 |
201104 |
301.75 |
301.75 |
301.75 |
301.75 |
+0.75 |
7 |
58 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
889 |
5,830 |
-31 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov20 |
201104 |
12.52 |
12.52 |
12.52 |
12.52 |
+0.03 |
119 |
166 |
-33 |
Hover/Click |
|
Jan21 |
201104 |
12.27 |
12.34 |
12.23 |
12.28 |
+0.03 |
338 |
8,760 |
+23 |
Hover/Click |
|
Mar21 |
201104 |
12.39 |
12.54 |
12.38 |
12.48 |
+0.06 |
2 |
123 |
+1 |
Hover/Click |
|
May21 |
201104 |
12.56 |
12.56 |
12.56 |
12.56 |
+0.05 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
459 |
9,083 |
-9 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec20 |
201104 |
107.450 |
108.135 |
106.885 |
107.885 |
+0.055 |
19,404 |
99,533 |
-1,188 |
Hover/Click |
|
Feb21 |
201104 |
110.050 |
110.980 |
109.730 |
110.785 |
+0.485 |
10,472 |
68,621 |
+1,700 |
Hover/Click |
|
Apr21 |
201104 |
113.500 |
114.885 |
113.230 |
114.680 |
+0.980 |
5,185 |
53,693 |
-114 |
Hover/Click |
|
Jun21 |
201104 |
107.830 |
109.135 |
107.450 |
108.900 |
+1.015 |
4,034 |
41,416 |
+243 |
Hover/Click |
|
Aug21 |
201104 |
107.000 |
108.480 |
106.785 |
108.285 |
+0.985 |
1,588 |
8,481 |
+278 |
Hover/Click |
|
Oct21 |
201104 |
109.980 |
111.385 |
109.900 |
111.180 |
+0.795 |
286 |
2,354 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
41,090 |
275,561 |
+965 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Nov20 |
201104 |
136.650 |
137.880 |
135.200 |
137.700 |
+1.570 |
1,285 |
4,111 |
-205 |
Hover/Click |
|
Jan21 |
201104 |
133.050 |
135.485 |
132.485 |
135.150 |
+1.965 |
4,986 |
23,413 |
-414 |
Hover/Click |
|
Mar21 |
201104 |
132.750 |
135.150 |
132.100 |
134.880 |
+1.730 |
3,177 |
9,137 |
-210 |
Hover/Click |
|
Apr21 |
201104 |
134.575 |
137.000 |
134.035 |
136.850 |
+1.700 |
802 |
2,169 |
-19 |
Hover/Click |
|
May21 |
201104 |
136.000 |
137.935 |
135.185 |
137.750 |
+1.600 |
522 |
1,776 |
-21 |
Hover/Click |
|
Aug21 |
201104 |
142.500 |
143.685 |
141.400 |
143.580 |
+0.980 |
244 |
878 |
+4 |
Hover/Click |
|
Sep21 |
201104 |
143.000 |
143.830 |
143.000 |
143.830 |
+0.830 |
21 |
30 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
11,038 |
41,515 |
-850 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec20 |
201104 |
65.580 |
66.450 |
64.700 |
66.350 |
+0.950 |
16,753 |
79,172 |
-871 |
Hover/Click |
|
Feb21 |
201104 |
65.720 |
67.130 |
65.180 |
67.000 |
+1.470 |
8,900 |
52,078 |
+490 |
Hover/Click |
|
Apr21 |
201104 |
68.400 |
69.530 |
68.080 |
69.400 |
+1.220 |
4,771 |
45,158 |
-348 |
Hover/Click |
|
May21 |
201104 |
73.750 |
74.000 |
73.750 |
74.000 |
+1.100 |
10 |
1,504 |
+2 |
|
|
Jun21 |
201104 |
78.280 |
79.300 |
77.980 |
79.200 |
+1.100 |
2,925 |
22,598 |
-53 |
Hover/Click |
|
Jul21 |
201104 |
78.650 |
79.900 |
78.580 |
79.750 |
+1.020 |
1,041 |
8,427 |
+197 |
Hover/Click |
|
Aug21 |
201104 |
77.900 |
79.080 |
77.880 |
78.980 |
+0.980 |
852 |
5,153 |
+81 |
Hover/Click |
|
Oct21 |
201104 |
67.100 |
68.050 |
67.100 |
67.970 |
+0.770 |
268 |
2,106 |
+132 |
Hover/Click |
| Total Volume and Open Interest |
35,540 |
216,793 |
-366 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Nov20 |
201104 |
23.94 |
23.95 |
23.53 |
23.77 |
-0.09 |
560 |
5,520 |
-24 |
Hover/Click |
|
Dec20 |
201104 |
20.38 |
20.38 |
20.11 |
20.17 |
-0.05 |
425 |
4,802 |
+15 |
Hover/Click |
|
Jan21 |
201104 |
18.02 |
18.10 |
17.89 |
17.92 |
-0.07 |
94 |
2,290 |
+14 |
Hover/Click |
|
Feb21 |
201104 |
16.98 |
16.98 |
16.72 |
16.79 |
-0.05 |
32 |
1,401 |
+8 |
Hover/Click |
|
Mar21 |
201104 |
16.54 |
16.56 |
16.44 |
16.47 |
-0.08 |
35 |
1,451 |
+3 |
Hover/Click |
|
Apr21 |
201104 |
16.35 |
16.35 |
16.35 |
16.35 |
unch |
6 |
954 |
+0 |
Hover/Click |
|
May21 |
201104 |
16.40 |
16.41 |
16.40 |
16.40 |
+0.05 |
5 |
994 |
+0 |
Hover/Click |
|
Jun21 |
201104 |
16.41 |
16.47 |
16.41 |
16.41 |
unch |
4 |
983 |
+0 |
Hover/Click |
|
Jul21 |
201104 |
16.53 |
16.53 |
16.53 |
16.53 |
unch |
4 |
324 |
+1 |
Hover/Click |
|
Aug21 |
201104 |
16.57 |
16.57 |
16.57 |
16.57 |
unch |
4 |
290 |
+4 |
Hover/Click |
|
Sep21 |
201104 |
16.60 |
16.62 |
16.60 |
16.60 |
unch |
1 |
267 |
+1 |
Hover/Click |
|
Oct21 |
201104 |
16.62 |
16.65 |
16.62 |
16.62 |
unch |
2 |
229 |
+2 |
Hover/Click |
|
Nov21 |
201104 |
16.53 |
16.55 |
16.53 |
16.53 |
unch |
0 |
134 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,187 |
24,638 |
+23 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec20 |
201104 |
2273 |
2289 |
2247 |
2276 |
-14 |
21,164 |
52,395 |
-3,317 |
Hover/Click |
|
Mar21 |
201104 |
2288 |
2306 |
2265 |
2291 |
-17 |
28,236 |
77,225 |
+564 |
Hover/Click |
|
May21 |
201104 |
2301 |
2302 |
2264 |
2289 |
-16 |
11,126 |
31,787 |
+1,111 |
Hover/Click |
|
Jul21 |
201104 |
2292 |
2302 |
2267 |
2292 |
-16 |
3,582 |
20,332 |
-63 |
Hover/Click |
|
Sep21 |
201104 |
2300 |
2305 |
2270 |
2295 |
-15 |
2,095 |
8,985 |
-85 |
Hover/Click |
|
Dec21 |
201104 |
2300 |
2300 |
2269 |
2294 |
-15 |
940 |
9,378 |
-93 |
Hover/Click |
|
Mar22 |
201104 |
2289 |
2300 |
2289 |
2300 |
-14 |
316 |
754 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
67,740 |
201,934 |
-1,620 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec20 |
201104 |
103.65 |
103.95 |
102.15 |
103.00 |
-0.45 |
18,605 |
86,043 |
-591 |
Hover/Click |
|
Mar21 |
201104 |
106.50 |
106.65 |
104.85 |
105.65 |
-0.40 |
14,213 |
81,928 |
+1,186 |
Hover/Click |
|
May21 |
201104 |
108.20 |
108.30 |
106.55 |
107.35 |
-0.45 |
5,883 |
34,577 |
-36 |
Hover/Click |
|
Jul21 |
201104 |
109.75 |
110.00 |
108.20 |
109.10 |
-0.40 |
4,189 |
32,736 |
-546 |
Hover/Click |
|
Sep21 |
201104 |
111.10 |
111.15 |
109.65 |
110.55 |
-0.40 |
2,044 |
16,874 |
+823 |
Hover/Click |
|
Dec21 |
201104 |
112.75 |
113.00 |
111.55 |
112.50 |
-0.25 |
732 |
16,110 |
-131 |
Hover/Click |
| Total Volume and Open Interest |
45,815 |
284,747 |
+726 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov20 |
201104 |
114.70 |
114.70 |
114.70 |
114.70 |
+0.50 |
72 |
62 |
-72 |
Hover/Click |
|
Jan21 |
201104 |
115.65 |
115.90 |
114.95 |
115.70 |
+0.50 |
668 |
8,674 |
+24 |
Hover/Click |
|
Mar21 |
201104 |
116.65 |
116.75 |
115.90 |
116.65 |
+0.50 |
52 |
1,154 |
+0 |
Hover/Click |
|
May21 |
201104 |
119.00 |
119.10 |
119.00 |
119.10 |
+0.85 |
29 |
325 |
+13 |
Hover/Click |
|
Jul21 |
201104 |
121.60 |
121.60 |
121.60 |
121.60 |
+0.75 |
6 |
131 |
+1 |
Hover/Click |
|
Sep21 |
201104 |
124.35 |
124.35 |
124.35 |
124.35 |
+0.70 |
0 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
827 |
10,378 |
-34 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
201104 |
14.65 |
14.81 |
14.42 |
14.65 |
-0.07 |
65,224 |
453,417 |
+8,994 |
Hover/Click |
|
May21 |
201104 |
13.60 |
13.78 |
13.48 |
13.70 |
+0.03 |
27,004 |
166,497 |
+817 |
Hover/Click |
|
Jul21 |
201104 |
12.95 |
13.14 |
12.87 |
13.03 |
+0.03 |
15,647 |
134,105 |
+675 |
Hover/Click |
|
Oct21 |
201104 |
12.85 |
12.99 |
12.75 |
12.90 |
+0.06 |
6,389 |
100,342 |
+482 |
Hover/Click |
|
Mar22 |
201104 |
13.08 |
13.25 |
13.05 |
13.21 |
+0.10 |
2,484 |
61,593 |
+508 |
Hover/Click |
|
May22 |
201104 |
12.63 |
12.82 |
12.63 |
12.79 |
+0.13 |
1,708 |
40,649 |
+246 |
Hover/Click |
|
Jul22 |
201104 |
12.35 |
12.55 |
12.35 |
12.53 |
+0.16 |
1,284 |
33,516 |
+368 |
Hover/Click |
|
Oct22 |
201104 |
12.32 |
12.49 |
12.32 |
12.47 |
+0.16 |
676 |
29,795 |
+231 |
Hover/Click |
| Total Volume and Open Interest |
120,535 |
1,041,144 |
+12,346 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec20 |
201104 |
1594 |
1596 |
1578 |
1592 |
-2 |
7,136 |
39,695 |
-315 |
Hover/Click |
|
Mar21 |
201104 |
1607 |
1608 |
1589 |
1606 |
-1 |
14,241 |
66,859 |
+216 |
Hover/Click |
|
May21 |
201104 |
1589 |
1595 |
1577 |
1592 |
-2 |
8,460 |
37,486 |
+254 |
Hover/Click |
|
Jul21 |
201104 |
1582 |
1588 |
1571 |
1587 |
-1 |
3,075 |
21,994 |
+247 |
Hover/Click |
|
Sep21 |
201104 |
1588 |
1589 |
1573 |
1589 |
-2 |
2,186 |
21,457 |
+997 |
Hover/Click |
|
Dec21 |
201104 |
1589 |
1591 |
1575 |
1591 |
-2 |
1,102 |
30,322 |
+403 |
Hover/Click |
|
Mar22 |
201104 |
1586 |
1600 |
1586 |
1600 |
-2 |
846 |
5,138 |
+723 |
Hover/Click |
| Total Volume and Open Interest |
38,402 |
227,170 |
+3,729 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec20 |
201104 |
396.90 |
397.40 |
388.40 |
391.80 |
-5.00 |
6,558 |
27,528 |
-1,559 |
Hover/Click |
|
Mar21 |
201104 |
398.90 |
399.30 |
391.00 |
394.60 |
-4.10 |
5,660 |
33,082 |
+844 |
Hover/Click |
|
May21 |
201104 |
394.10 |
395.60 |
388.80 |
391.80 |
-2.90 |
2,564 |
19,999 |
+877 |
Hover/Click |
|
Aug21 |
201104 |
383.40 |
384.00 |
378.90 |
382.50 |
-1.50 |
993 |
11,692 |
+386 |
Hover/Click |
|
Oct21 |
201104 |
374.60 |
374.60 |
372.90 |
374.00 |
-0.10 |
322 |
4,560 |
+76 |
Hover/Click |
| Total Volume and Open Interest |
16,353 |
99,905 |
+641 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec20 |
201104 |
69.95 |
70.72 |
69.63 |
70.23 |
-0.01 |
17,855 |
108,636 |
-3,340 |
Hover/Click |
|
Mar21 |
201104 |
70.88 |
71.68 |
70.63 |
71.19 |
-0.01 |
11,622 |
85,119 |
-224 |
Hover/Click |
|
May21 |
201104 |
71.71 |
72.44 |
71.41 |
71.95 |
-0.05 |
3,119 |
16,793 |
+763 |
Hover/Click |
|
Jul21 |
201104 |
72.41 |
73.05 |
72.04 |
72.55 |
-0.15 |
1,382 |
11,697 |
+152 |
Hover/Click |
|
Oct21 |
201104 |
70.15 |
70.15 |
70.15 |
70.15 |
-0.15 |
1 |
6 |
+0 |
Hover/Click |
|
Dec21 |
201104 |
69.83 |
70.15 |
69.39 |
69.63 |
-0.07 |
455 |
19,930 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
34,494 |
244,806 |
-2,653 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov20 |
201104 |
528.2 |
553.5 |
528.2 |
549.0 |
+12.6 |
238 |
437 |
-146 |
|
|
Jan21 |
201104 |
523.4 |
544.1 |
519.2 |
539.1 |
+13.0 |
333 |
1,549 |
+79 |
|
|
Mar21 |
201104 |
507.0 |
523.0 |
505.3 |
516.0 |
+9.0 |
83 |
454 |
+9 |
|
|
May21 |
201104 |
507.4 |
507.4 |
503.5 |
504.5 |
+9.1 |
32 |
229 |
+22 |
|
|
Jul21 |
201104 |
479.8 |
484.7 |
478.6 |
483.0 |
+9.5 |
3 |
21 |
+3 |
|
|
Sep21 |
201104 |
484.5 |
484.5 |
484.5 |
484.5 |
+9.5 |
|
|
|
|
|
Nov21 |
201104 |
484.5 |
484.5 |
484.5 |
484.5 |
+9.5 |
|
|
|
|
| Total Volume and Open Interest |
689 |
2,690 |
-33 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Dec20 |
201104 |
38.15 |
39.25 |
37.26 |
39.15 |
+1.49 |
489,204 |
366,840 |
-12,150 |
Hover/Click |
|
Jan21 |
201104 |
38.46 |
39.56 |
37.59 |
39.47 |
+1.48 |
156,506 |
252,173 |
+6,809 |
Hover/Click |
|
Feb21 |
201104 |
38.81 |
39.94 |
38.00 |
39.86 |
+1.45 |
75,595 |
133,774 |
+3,750 |
Hover/Click |
|
Mar21 |
201104 |
39.32 |
40.32 |
38.44 |
40.24 |
+1.41 |
51,376 |
144,237 |
-351 |
Hover/Click |
|
Apr21 |
201104 |
39.59 |
40.65 |
38.86 |
40.59 |
+1.38 |
29,532 |
66,177 |
+54 |
Hover/Click |
|
May21 |
201104 |
40.10 |
40.93 |
39.30 |
40.89 |
+1.34 |
24,370 |
57,607 |
+3,007 |
Hover/Click |
|
Jun21 |
201104 |
40.19 |
41.22 |
39.44 |
41.15 |
+1.30 |
66,015 |
206,494 |
+1,569 |
Hover/Click |
|
Jul21 |
201104 |
40.66 |
41.40 |
39.79 |
41.38 |
+1.27 |
8,650 |
47,303 |
+300 |
Hover/Click |
|
Aug21 |
201104 |
40.71 |
41.59 |
40.03 |
41.56 |
+1.24 |
4,370 |
38,803 |
-305 |
Hover/Click |
|
Sep21 |
201104 |
40.98 |
41.72 |
40.36 |
41.72 |
+1.21 |
10,056 |
61,586 |
+115 |
Hover/Click |
|
Oct21 |
201104 |
41.17 |
41.85 |
40.43 |
41.85 |
+1.18 |
3,772 |
29,234 |
+650 |
Hover/Click |
|
Nov21 |
201104 |
41.30 |
41.98 |
41.06 |
41.98 |
+1.16 |
3,232 |
31,230 |
+142 |
Hover/Click |
|
Dec21 |
201104 |
41.31 |
42.13 |
40.58 |
42.08 |
+1.12 |
53,200 |
249,247 |
+10,940 |
Hover/Click |
|
Jan22 |
201104 |
42.15 |
42.15 |
42.15 |
42.15 |
+1.10 |
748 |
31,396 |
+221 |
Hover/Click |
|
Feb22 |
201104 |
42.23 |
42.23 |
42.23 |
42.23 |
+1.09 |
624 |
14,950 |
+162 |
Hover/Click |
|
Mar22 |
201104 |
42.31 |
42.31 |
42.31 |
42.31 |
+1.07 |
2,701 |
19,693 |
+923 |
Hover/Click |
| Total Volume and Open Interest |
1,003,733 |
2,039,335 |
+15,935 |
|
| e-miNY Crude Oil(NYM) |
|
Dec20 |
201104 |
38.150 |
39.225 |
37.250 |
39.150 |
+1.500 |
23,567 |
1,905 |
+30 |
|
|
Jan21 |
201104 |
38.425 |
39.575 |
37.600 |
39.475 |
+1.475 |
950 |
377 |
-14 |
|
|
Feb21 |
201104 |
39.000 |
40.200 |
38.200 |
39.850 |
+1.450 |
70 |
110 |
+4 |
|
|
Mar21 |
201104 |
39.600 |
40.600 |
38.450 |
40.250 |
+1.425 |
139 |
439 |
-8 |
|
|
Apr21 |
201104 |
40.100 |
40.600 |
38.950 |
40.600 |
+1.400 |
19 |
48 |
-11 |
|
|
May21 |
201104 |
40.325 |
40.900 |
39.825 |
40.900 |
+1.350 |
15 |
30 |
-8 |
|
|
Jun21 |
201104 |
40.675 |
41.150 |
40.100 |
41.150 |
+1.300 |
82 |
125 |
-11 |
|
|
Jul21 |
201104 |
40.325 |
41.375 |
40.325 |
41.375 |
+1.275 |
8 |
18 |
+0 |
|
|
Aug21 |
201104 |
40.925 |
41.550 |
40.925 |
41.550 |
+1.225 |
3 |
11 |
+0 |
|
|
Sep21 |
201104 |
41.725 |
41.725 |
41.725 |
41.725 |
+1.225 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
24,864 |
3,220 |
-16 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Dec20 |
201104 |
113.54 |
117.58 |
111.14 |
117.35 |
+4.64 |
70,784 |
124,760 |
+1,091 |
Hover/Click |
|
Jan21 |
201104 |
115.45 |
118.44 |
112.28 |
118.20 |
+4.43 |
42,917 |
56,692 |
+467 |
Hover/Click |
|
Feb21 |
201104 |
117.01 |
119.35 |
113.34 |
119.16 |
+4.37 |
21,647 |
34,073 |
+664 |
Hover/Click |
|
Mar21 |
201104 |
117.18 |
120.18 |
114.22 |
120.00 |
+4.31 |
17,555 |
33,909 |
-314 |
Hover/Click |
|
Apr21 |
201104 |
117.89 |
120.70 |
115.55 |
120.60 |
+4.22 |
8,751 |
20,672 |
-791 |
Hover/Click |
|
May21 |
201104 |
118.00 |
121.68 |
116.68 |
121.62 |
+4.12 |
4,402 |
14,867 |
+326 |
Hover/Click |
|
Jun21 |
201104 |
120.15 |
122.97 |
117.34 |
122.78 |
+4.04 |
7,461 |
27,961 |
-754 |
Hover/Click |
|
Jul21 |
201104 |
122.19 |
124.07 |
120.83 |
124.00 |
+3.96 |
2,433 |
8,745 |
+377 |
Hover/Click |
|
Aug21 |
201104 |
123.12 |
125.17 |
123.12 |
125.17 |
+3.88 |
992 |
6,638 |
+86 |
Hover/Click |
|
Sep21 |
201104 |
124.46 |
126.49 |
124.46 |
126.39 |
+3.79 |
733 |
7,634 |
+55 |
Hover/Click |
|
Oct21 |
201104 |
124.58 |
127.72 |
124.58 |
127.60 |
+3.73 |
627 |
5,334 |
-66 |
Hover/Click |
|
Nov21 |
201104 |
127.30 |
128.77 |
125.68 |
128.77 |
+3.67 |
416 |
3,934 |
-12 |
Hover/Click |
|
Dec21 |
201104 |
125.00 |
129.99 |
124.89 |
129.77 |
+3.66 |
2,794 |
34,480 |
+149 |
Hover/Click |
|
Jan22 |
201104 |
131.50 |
131.50 |
130.28 |
130.92 |
+3.63 |
205 |
8,998 |
-152 |
Hover/Click |
| Total Volume and Open Interest |
181,901 |
408,620 |
+1,176 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Dec20 |
201104 |
108.17 |
111.25 |
106.07 |
110.81 |
+3.12 |
65,404 |
134,430 |
-762 |
Hover/Click |
|
Jan21 |
201104 |
107.50 |
110.56 |
105.45 |
110.21 |
+3.28 |
40,301 |
58,581 |
+4,059 |
Hover/Click |
|
Feb21 |
201104 |
109.00 |
111.30 |
106.20 |
111.01 |
+3.39 |
15,445 |
21,069 |
+423 |
Hover/Click |
|
Mar21 |
201104 |
110.67 |
113.07 |
107.95 |
112.75 |
+3.33 |
13,741 |
35,349 |
+354 |
Hover/Click |
|
Apr21 |
201104 |
120.04 |
124.24 |
120.04 |
124.15 |
+3.30 |
6,622 |
27,098 |
+301 |
Hover/Click |
|
May21 |
201104 |
123.20 |
125.82 |
121.78 |
125.82 |
+3.26 |
4,498 |
14,147 |
+913 |
Hover/Click |
|
Jun21 |
201104 |
123.79 |
126.51 |
121.93 |
126.40 |
+3.23 |
6,453 |
30,144 |
+734 |
Hover/Click |
|
Jul21 |
201104 |
124.74 |
126.40 |
124.47 |
126.30 |
+3.23 |
2,024 |
8,210 |
+151 |
Hover/Click |
|
Aug21 |
201104 |
125.71 |
125.71 |
125.33 |
125.64 |
+3.22 |
1,385 |
5,117 |
-23 |
Hover/Click |
|
Sep21 |
201104 |
122.14 |
124.42 |
122.14 |
124.35 |
+3.20 |
2,014 |
10,379 |
+414 |
Hover/Click |
| Total Volume and Open Interest |
166,239 |
379,433 |
+11,487 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Dec20 |
201104 |
110.81 |
110.81 |
110.81 |
110.81 |
+3.12 |
1 |
2 |
+0 |
|
|
Jan21 |
201104 |
110.21 |
110.21 |
110.21 |
110.21 |
+3.28 |
|
|
|
|
|
Feb21 |
201104 |
111.01 |
111.01 |
111.01 |
111.01 |
+3.39 |
|
|
|
|
|
Mar21 |
201104 |
112.75 |
112.75 |
112.75 |
112.75 |
+3.33 |
|
|
|
|
| Total Volume and Open Interest |
1 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Dec20 |
201104 |
3.056 |
3.091 |
3.002 |
3.046 |
-0.013 |
156,206 |
167,043 |
-3,859 |
Hover/Click |
|
Jan21 |
201104 |
3.197 |
3.229 |
3.142 |
3.177 |
-0.018 |
56,768 |
207,461 |
-662 |
Hover/Click |
|
Feb21 |
201104 |
3.161 |
3.188 |
3.109 |
3.140 |
-0.019 |
23,543 |
87,022 |
+1,847 |
Hover/Click |
|
Mar21 |
201104 |
3.065 |
3.090 |
3.015 |
3.045 |
-0.018 |
40,486 |
134,331 |
+1,855 |
Hover/Click |
|
Apr21 |
201104 |
2.908 |
2.923 |
2.875 |
2.894 |
-0.013 |
30,059 |
76,477 |
+1,925 |
Hover/Click |
|
May21 |
201104 |
2.868 |
2.894 |
2.849 |
2.868 |
-0.013 |
13,617 |
53,264 |
+1,631 |
Hover/Click |
|
Jun21 |
201104 |
2.924 |
2.933 |
2.890 |
2.908 |
-0.013 |
5,988 |
34,803 |
+286 |
Hover/Click |
|
Jul21 |
201104 |
2.973 |
2.981 |
2.942 |
2.957 |
-0.014 |
5,425 |
28,015 |
+721 |
Hover/Click |
|
Aug21 |
201104 |
2.982 |
2.991 |
2.955 |
2.968 |
-0.015 |
3,544 |
29,302 |
+9 |
Hover/Click |
|
Sep21 |
201104 |
2.965 |
2.978 |
2.941 |
2.953 |
-0.016 |
2,724 |
40,597 |
-245 |
Hover/Click |
|
Oct21 |
201104 |
3.006 |
3.008 |
2.978 |
2.991 |
-0.015 |
10,597 |
96,261 |
+474 |
Hover/Click |
|
Nov21 |
201104 |
3.072 |
3.084 |
3.056 |
3.068 |
-0.008 |
2,322 |
34,279 |
+18 |
Hover/Click |
|
Dec21 |
201104 |
3.222 |
3.227 |
3.201 |
3.214 |
-0.006 |
2,688 |
30,010 |
+353 |
Hover/Click |
|
Jan22 |
201104 |
3.318 |
3.329 |
3.306 |
3.317 |
-0.007 |
3,524 |
31,831 |
+169 |
Hover/Click |
|
Feb22 |
201104 |
3.245 |
3.249 |
3.235 |
3.244 |
-0.006 |
2,290 |
21,756 |
-481 |
Hover/Click |
|
Mar22 |
201104 |
3.027 |
3.034 |
3.015 |
3.022 |
-0.009 |
1,546 |
23,510 |
+161 |
Hover/Click |
| Total Volume and Open Interest |
366,345 |
1,178,673 |
+5,758 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan21 |
201104 |
40.13 |
41.33 |
39.42 |
41.23 |
+1.52 |
326,074 |
507,992 |
-16,191 |
Hover/Click |
|
Feb21 |
201104 |
40.53 |
41.70 |
39.85 |
41.61 |
+1.46 |
152,956 |
274,027 |
-2,430 |
Hover/Click |
|
Mar21 |
201104 |
40.94 |
42.09 |
40.29 |
41.99 |
+1.39 |
103,466 |
193,160 |
+4,238 |
Hover/Click |
|
Apr21 |
201104 |
41.40 |
42.45 |
40.69 |
42.36 |
+1.35 |
51,235 |
106,532 |
+2,949 |
Hover/Click |
|
May21 |
201104 |
41.76 |
42.79 |
41.07 |
42.71 |
+1.32 |
48,345 |
96,982 |
-2,036 |
Hover/Click |
|
Jun21 |
201104 |
42.00 |
43.10 |
41.40 |
43.02 |
+1.29 |
91,615 |
197,957 |
+5,673 |
Hover/Click |
|
Jul21 |
201104 |
42.36 |
43.31 |
41.66 |
43.24 |
+1.24 |
12,620 |
76,037 |
+3,115 |
Hover/Click |
|
Aug21 |
201104 |
42.57 |
43.52 |
41.96 |
43.47 |
+1.22 |
8,252 |
49,971 |
-115 |
Hover/Click |
|
Sep21 |
201104 |
42.81 |
43.75 |
42.23 |
43.69 |
+1.18 |
15,084 |
54,762 |
+2,256 |
Hover/Click |
|
Oct21 |
201104 |
43.88 |
43.88 |
43.88 |
43.88 |
+1.16 |
2,279 |
34,613 |
+42 |
Hover/Click |
|
Nov21 |
201104 |
44.50 |
44.50 |
44.05 |
44.05 |
+1.14 |
1,798 |
34,932 |
-431 |
Hover/Click |
|
Dec21 |
201104 |
43.25 |
44.28 |
42.78 |
44.21 |
+1.12 |
60,578 |
246,252 |
-307 |
Hover/Click |
|
Jan22 |
201104 |
44.35 |
44.35 |
44.35 |
44.35 |
+1.10 |
1,936 |
31,131 |
+724 |
Hover/Click |
|
Feb22 |
201104 |
44.49 |
44.49 |
44.49 |
44.49 |
+1.08 |
2,982 |
30,225 |
+947 |
Hover/Click |
| Total Volume and Open Interest |
919,918 |
2,386,489 |
+2,772 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Nov20 |
201104 |
321.00 |
333.25 |
314.75 |
327.50 |
+10.75 |
52,256 |
82,093 |
-5,173 |
Hover/Click |
|
Dec20 |
201104 |
324.25 |
335.50 |
316.75 |
330.00 |
+10.75 |
128,076 |
179,259 |
+753 |
Hover/Click |
|
Jan21 |
201104 |
328.50 |
339.50 |
321.50 |
333.75 |
+10.25 |
63,738 |
104,544 |
-79 |
Hover/Click |
|
Feb21 |
201104 |
332.75 |
343.75 |
326.00 |
338.25 |
+10.00 |
34,879 |
57,420 |
-811 |
Hover/Click |
|
Mar21 |
201104 |
336.75 |
346.75 |
330.25 |
341.75 |
+9.50 |
20,803 |
55,594 |
+253 |
Hover/Click |
|
Apr21 |
201104 |
340.00 |
350.00 |
333.75 |
345.00 |
+9.00 |
12,260 |
30,371 |
-94 |
Hover/Click |
|
May21 |
201104 |
343.00 |
353.50 |
337.50 |
348.50 |
+8.75 |
8,194 |
32,443 |
+1,636 |
Hover/Click |
|
Jun21 |
201104 |
347.00 |
356.75 |
340.25 |
351.75 |
+8.50 |
18,052 |
55,393 |
+1,165 |
Hover/Click |
|
Jul21 |
201104 |
353.50 |
360.50 |
346.25 |
355.75 |
+8.25 |
3,660 |
23,228 |
-158 |
Hover/Click |
|
Aug21 |
201104 |
357.25 |
364.25 |
349.00 |
359.50 |
+8.25 |
2,018 |
14,877 |
+367 |
Hover/Click |
| Total Volume and Open Interest |
372,935 |
933,705 |
+3,668 |
|
| Ethanol(CBOT) |
|
Dec20 |
201104 |
1.350 |
1.350 |
1.350 |
1.350 |
-0.030 |
7 |
44 |
+1 |
|
|
Jan21 |
201104 |
1.335 |
1.335 |
1.335 |
1.335 |
-0.030 |
|
|
|
|
|
Feb21 |
201104 |
1.335 |
1.335 |
1.335 |
1.335 |
-0.030 |
|
|
|
|
|
Mar21 |
201104 |
1.335 |
1.335 |
1.335 |
1.335 |
-0.030 |
|
|
|
|
|
Apr21 |
201104 |
1.350 |
1.350 |
1.350 |
1.350 |
-0.030 |
|
|
|
|
|
May21 |
201104 |
1.350 |
1.350 |
1.350 |
1.350 |
-0.030 |
|
|
|
|
|
Jun21 |
201104 |
1.350 |
1.350 |
1.350 |
1.350 |
-0.030 |
|
|
|
|
|
Jul21 |
201104 |
1.350 |
1.350 |
1.350 |
1.350 |
-0.030 |
|
|
|
|
| Total Volume and Open Interest |
7 |
49 |
+1 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec20 |
201104 |
38.15 |
39.23 |
37.27 |
39.15 |
+1.49 |
33,312 |
79,136 |
-1,632 |
Hover/Click |
|
Jan21 |
201104 |
38.43 |
39.54 |
37.60 |
39.47 |
+1.48 |
46,621 |
37,552 |
-340 |
Hover/Click |
|
Feb21 |
201104 |
38.63 |
39.90 |
38.04 |
39.86 |
+1.45 |
37,971 |
23,512 |
+2,330 |
Hover/Click |
|
Mar21 |
201104 |
39.02 |
40.24 |
38.62 |
40.24 |
+1.41 |
25,619 |
22,846 |
+583 |
Hover/Click |
|
Apr21 |
201104 |
40.02 |
40.59 |
39.05 |
40.59 |
+1.38 |
8,225 |
8,054 |
+872 |
Hover/Click |
|
May21 |
201104 |
40.34 |
40.89 |
39.24 |
40.89 |
+1.34 |
4,362 |
6,737 |
+92 |
Hover/Click |
|
Jun21 |
201104 |
40.57 |
41.15 |
39.60 |
41.15 |
+1.30 |
10,811 |
40,701 |
+564 |
Hover/Click |
|
Jul21 |
201104 |
40.83 |
41.38 |
40.83 |
41.38 |
+1.27 |
1,069 |
6,215 |
-81 |
Hover/Click |
|
Aug21 |
201104 |
41.45 |
41.56 |
41.45 |
41.56 |
+1.24 |
557 |
6,553 |
+37 |
Hover/Click |
|
Sep21 |
201104 |
41.72 |
41.72 |
41.72 |
41.72 |
+1.21 |
1,943 |
7,196 |
+51 |
Hover/Click |
|
Oct21 |
201104 |
41.85 |
41.85 |
41.85 |
41.85 |
+1.18 |
537 |
6,931 |
+28 |
Hover/Click |
|
Nov21 |
201104 |
41.98 |
41.98 |
41.98 |
41.98 |
+1.16 |
251 |
6,322 |
+130 |
Hover/Click |
|
Dec21 |
201104 |
41.30 |
42.08 |
41.18 |
42.08 |
+1.12 |
8,541 |
79,058 |
+301 |
Hover/Click |
|
Jan22 |
201104 |
42.15 |
42.15 |
42.15 |
42.15 |
+1.10 |
80 |
3,886 |
+46 |
Hover/Click |
|
Feb22 |
201104 |
42.23 |
42.23 |
42.23 |
42.23 |
+1.09 |
46 |
2,405 |
-2 |
Hover/Click |
|
Mar22 |
201104 |
42.31 |
42.31 |
42.31 |
42.31 |
+1.07 |
219 |
8,266 |
+79 |
Hover/Click |
| Total Volume and Open Interest |
182,987 |
440,572 |
+3,323 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec20 |
201104 |
93.660 |
94.330 |
93.245 |
93.410 |
-0.150 |
14,746 |
25,830 |
-373 |
Hover/Click |
|
Mar21 |
201104 |
93.555 |
94.250 |
93.230 |
93.380 |
-0.150 |
146 |
671 |
-2 |
Hover/Click |
|
Jun21 |
201104 |
93.475 |
93.475 |
93.360 |
93.360 |
-0.150 |
0 |
43 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
14,892 |
26,544 |
-375 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201104 |
71.66 |
72.24 |
70.51 |
71.91 |
+0.48 |
88,084 |
134,622 |
-591 |
Hover/Click |
|
Mar21 |
201104 |
71.99 |
72.27 |
70.56 |
71.94 |
+0.47 |
104 |
290 |
-3 |
Hover/Click |
|
Jun21 |
201104 |
71.98 |
72.18 |
70.70 |
71.98 |
+0.48 |
0 |
102 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
88,392 |
135,628 |
-632 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec20 |
201104 |
130.74 |
131.45 |
129.17 |
129.98 |
-0.31 |
82,566 |
142,463 |
-1,964 |
Hover/Click |
|
Mar21 |
201104 |
131.34 |
131.52 |
129.25 |
130.06 |
-0.31 |
136 |
1,763 |
+29 |
Hover/Click |
|
Jun21 |
201104 |
130.12 |
131.44 |
129.48 |
130.12 |
-0.31 |
0 |
228 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
82,859 |
145,673 |
-2,016 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201104 |
76.14 |
76.37 |
75.20 |
76.20 |
+0.27 |
78,382 |
118,398 |
+462 |
Hover/Click |
|
Mar21 |
201104 |
76.19 |
76.39 |
75.23 |
76.23 |
+0.27 |
164 |
1,905 |
+30 |
Hover/Click |
|
Jun21 |
201104 |
76.00 |
76.37 |
75.28 |
76.23 |
+0.27 |
86 |
669 |
+27 |
Hover/Click |
|
Sep21 |
201104 |
76.23 |
76.34 |
75.35 |
76.23 |
+0.26 |
3 |
288 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
78,674 |
121,677 |
+536 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec20 |
201104 |
95.67 |
96.07 |
94.97 |
95.78 |
+0.13 |
69,061 |
181,755 |
-3,269 |
Hover/Click |
|
Mar21 |
201104 |
95.77 |
96.19 |
95.11 |
95.91 |
+0.13 |
38 |
2,087 |
-6 |
Hover/Click |
|
Jun21 |
201104 |
96.04 |
96.24 |
95.29 |
96.04 |
+0.13 |
0 |
135 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
69,143 |
184,720 |
-3,272 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec20 |
201104 |
109.78 |
110.14 |
108.85 |
109.73 |
+0.01 |
17,274 |
51,793 |
+1,191 |
Hover/Click |
|
Mar21 |
201104 |
109.67 |
110.45 |
109.20 |
110.04 |
unch |
7 |
152 |
-2 |
Hover/Click |
|
Jun21 |
201104 |
110.34 |
110.55 |
109.62 |
110.34 |
unch |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,281 |
51,995 |
+1,189 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec20 |
201104 |
117.41 |
117.83 |
116.13 |
117.35 |
+0.18 |
132,536 |
618,877 |
-3,898 |
Hover/Click |
|
Mar21 |
201104 |
117.66 |
118.08 |
116.40 |
117.61 |
+0.18 |
598 |
3,682 |
+49 |
Hover/Click |
|
Jun21 |
201104 |
117.85 |
118.26 |
116.71 |
117.85 |
+0.17 |
50 |
943 |
-30 |
Hover/Click |
| Total Volume and Open Interest |
133,741 |
628,747 |
-4,023 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Nov20 |
201104 |
477.75 |
477.75 |
454.75 |
476.25 |
+7.00 |
0 |
56 |
+0 |
|
|
Dec20 |
201104 |
471.00 |
476.63 |
452.75 |
474.75 |
+7.00 |
55,538 |
117,080 |
-5,522 |
Hover/Click |
| Total Volume and Open Interest |
55,579 |
118,218 |
-5,519 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Dec20 |
201104 |
174.30 |
177.00 |
170.55 |
176.65 |
+2.90 |
824 |
44,171 |
+71 |
Hover/Click |
|
Jan21 |
201104 |
173.95 |
176.80 |
171.40 |
176.55 |
+2.95 |
3 |
31 |
+1 |
|
|
Feb21 |
201104 |
176.40 |
176.40 |
176.40 |
176.40 |
+3.00 |
|
|
|
|
|
Mar21 |
201104 |
176.25 |
176.25 |
176.25 |
176.25 |
+3.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
827 |
44,202 |
+72 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201104 |
171~050 |
175~030 |
170~070 |
174~140 |
+2~130 |
342,064 |
1,214,580 |
+3,684 |
Hover/Click |
|
Mar21 |
201104 |
172~100 |
176~150 |
171~140 |
175~260 |
+2~170 |
1,680 |
12,709 |
+113 |
Hover/Click |
|
Jun21 |
201104 |
175~260 |
175~260 |
175~260 |
175~260 |
+2~170 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
343,744 |
1,227,289 |
+3,797 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201104 |
137~305 |
139~010 |
137~205 |
138~315 |
+0~285 |
1,439,099 |
3,061,199 |
-19,027 |
Hover/Click |
|
Mar21 |
201104 |
137~170 |
138~215 |
137~090 |
138~200 |
+0~290 |
2,950 |
18,725 |
+424 |
Hover/Click |
|
Jun21 |
201104 |
138~200 |
138~200 |
138~200 |
138~200 |
+0~290 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,442,049 |
3,079,924 |
-18,603 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201104 |
125~150 |
125~282 |
125~122 |
125~274 |
+0~102 |
733,231 |
3,106,642 |
-61,364 |
Hover/Click |
|
Mar21 |
201104 |
125~242 |
126~070 |
125~220 |
126~062 |
+0~112 |
1,817 |
11,262 |
+1,362 |
Hover/Click |
|
Jun21 |
201104 |
126~062 |
126~062 |
126~062 |
126~062 |
+0~112 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
735,048 |
3,117,904 |
-60,002 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201104 |
110~121 |
110~141 |
110~117 |
110~137 |
+0~015 |
250,094 |
1,967,543 |
-27,401 |
Hover/Click |
|
Mar21 |
201104 |
110~130 |
110~143 |
110~121 |
110~142 |
+0~020 |
778 |
1,373 |
+460 |
Hover/Click |
|
Jun21 |
201104 |
110~142 |
110~142 |
110~142 |
110~142 |
+0~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
250,872 |
1,968,916 |
-26,941 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec20 |
201104 |
99.750 |
99.760 |
99.750 |
99.755 |
+0.005 |
54,880 |
1,030,903 |
-6,804 |
|
|
Mar21 |
201104 |
99.785 |
99.795 |
99.785 |
99.795 |
+0.010 |
53,967 |
1,048,052 |
-1,832 |
|
|
Jun21 |
201104 |
99.790 |
99.805 |
99.785 |
99.800 |
+0.010 |
114,118 |
852,003 |
-6,215 |
|
|
Sep21 |
201104 |
99.785 |
99.805 |
99.785 |
99.805 |
+0.020 |
86,462 |
750,799 |
-1,789 |
|
|
Dec21 |
201104 |
99.760 |
99.780 |
99.750 |
99.775 |
+0.020 |
129,428 |
763,641 |
-5,868 |
|
|
Mar22 |
201104 |
99.720 |
99.745 |
99.710 |
99.745 |
+0.025 |
72,175 |
704,826 |
+19 |
|
|
Jun22 |
201104 |
99.710 |
99.745 |
99.695 |
99.740 |
+0.030 |
95,395 |
649,295 |
+713 |
|
|
Sep22 |
201104 |
99.695 |
99.740 |
99.680 |
99.730 |
+0.035 |
56,907 |
413,049 |
+5,268 |
|
|
Dec22 |
201104 |
99.665 |
99.715 |
99.645 |
99.705 |
+0.040 |
80,459 |
464,486 |
+1,011 |
|
|
Mar23 |
201104 |
99.635 |
99.695 |
99.610 |
99.685 |
+0.045 |
59,537 |
482,250 |
-3,329 |
|
|
Jun23 |
201104 |
99.595 |
99.665 |
99.565 |
99.650 |
+0.050 |
61,290 |
328,513 |
-3,235 |
|
|
Sep23 |
201104 |
99.550 |
99.625 |
99.515 |
99.615 |
+0.060 |
56,124 |
296,793 |
-197 |
|
|
Dec23 |
201104 |
99.490 |
99.580 |
99.445 |
99.565 |
+0.070 |
75,003 |
335,536 |
+1,472 |
|
|
Mar24 |
201104 |
99.420 |
99.530 |
99.375 |
99.520 |
+0.090 |
43,880 |
254,775 |
+3,460 |
|
|
Jun24 |
201104 |
99.355 |
99.475 |
99.305 |
99.465 |
+0.100 |
45,443 |
239,307 |
-901 |
|
|
Sep24 |
201104 |
99.290 |
99.420 |
99.240 |
99.410 |
+0.105 |
33,554 |
172,315 |
-1,424 |
|
|
Dec24 |
201104 |
99.220 |
99.360 |
99.165 |
99.345 |
+0.110 |
47,813 |
198,715 |
+9,823 |
|
|
Mar25 |
201104 |
99.150 |
99.300 |
99.090 |
99.285 |
+0.120 |
25,629 |
133,463 |
+3,649 |
|
| Total Volume and Open Interest |
1,273,154 |
9,571,032 |
-3,168 |
|
| Ultra T-Bond(CBOT) |
|
Dec20 |
201104 |
212~25 |
220~30 |
210~12 |
219~02 |
+4~23 |
173,865 |
990,211 |
-3,702 |
|
|
Mar21 |
201104 |
209~19 |
219~07 |
208~25 |
217~13 |
+4~23 |
2 |
116 |
+2 |
|
|
Jun21 |
201104 |
217~13 |
217~13 |
217~13 |
217~13 |
+4~23 |
|
|
|
|
| Total Volume and Open Interest |
173,867 |
990,327 |
-3,700 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec20 |
201104 |
156~205 |
158~255 |
156~025 |
158~210 |
+1~220 |
205,869 |
935,540 |
-312 |
|
|
Mar21 |
201104 |
157~300 |
158~000 |
155~200 |
157~300 |
+1~220 |
243 |
61 |
+59 |
|
|
Jun21 |
201104 |
157~300 |
157~300 |
157~300 |
157~300 |
+1~220 |
|
|
|
|
| Total Volume and Open Interest |
206,112 |
935,601 |
-253 |
|
| 30 Day Federal Funds(CBOT) |
|
Nov20 |
201104 |
99.912 |
99.915 |
99.910 |
99.910 |
-0.005 |
8,479 |
158,227 |
+2,098 |
|
|
Dec20 |
201104 |
99.920 |
99.920 |
99.915 |
99.915 |
-0.005 |
2,771 |
115,534 |
-1,442 |
|
|
Jan21 |
201104 |
99.925 |
99.930 |
99.920 |
99.920 |
-0.005 |
4,637 |
161,743 |
-1,547 |
|
|
Feb21 |
201104 |
99.930 |
99.935 |
99.925 |
99.925 |
-0.005 |
4,891 |
96,776 |
-1,197 |
|
|
Mar21 |
201104 |
99.930 |
99.940 |
99.930 |
99.930 |
-0.005 |
344 |
68,153 |
-43 |
|
|
Apr21 |
201104 |
99.935 |
99.940 |
99.935 |
99.935 |
unch |
1,539 |
97,209 |
-663 |
|
| Total Volume and Open Interest |
34,733 |
1,076,849 |
-208 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec20 |
201104 |
151.69 |
152.06 |
151.65 |
152.03 |
+0.33 |
2,000 |
13,548 |
+20 |
Hover/Click |
|
Mar21 |
201104 |
152.03 |
152.03 |
152.03 |
152.03 |
+0.33 |
|
|
|
Hover/Click |
|
Jun21 |
201104 |
152.03 |
152.03 |
152.03 |
152.03 |
+0.33 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,000 |
13,548 |
+20 |
|
| Euro-Buxl(EUREX) |
|
Dec20 |
201104 |
227.54 |
231.42 |
227.32 |
229.64 |
+1.30 |
62,663 |
244,752 |
-4,643 |
|
|
Mar21 |
201104 |
227.96 |
227.96 |
227.96 |
227.96 |
+1.30 |
4 |
33,349 |
+3 |
|
|
Jun21 |
201104 |
226.84 |
226.84 |
226.84 |
226.84 |
+1.30 |
|
|
|
|
| Total Volume and Open Interest |
62,667 |
278,101 |
-4,640 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201104 |
175.71 |
176.83 |
175.53 |
176.40 |
+0.38 |
529,997 |
1,318,293 |
-45,892 |
Hover/Click |
|
Mar21 |
201104 |
178.80 |
179.17 |
178.65 |
178.80 |
+0.44 |
4,087 |
25,910 |
+3,697 |
Hover/Click |
|
Jun21 |
201104 |
176.00 |
176.00 |
176.00 |
176.00 |
+0.38 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
534,084 |
1,344,203 |
-42,195 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201104 |
135.71 |
136.03 |
135.60 |
135.87 |
+0.06 |
280,077 |
1,051,937 |
+233 |
Hover/Click |
|
Mar21 |
201104 |
135.72 |
135.72 |
135.72 |
135.72 |
+0.06 |
3,283 |
3,489 |
+3,283 |
Hover/Click |
|
Jun21 |
201104 |
136.42 |
136.42 |
136.42 |
136.42 |
+0.06 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
283,360 |
1,055,426 |
+3,516 |
|
| Euro-Schatz(EUREX) |
|
Dec20 |
201104 |
112.44 |
112.50 |
112.44 |
112.46 |
unch |
373,668 |
1,599,394 |
+32,985 |
|
|
Mar21 |
201104 |
112.50 |
112.51 |
112.50 |
112.51 |
unch |
2 |
3 |
+2 |
|
|
Jun21 |
201104 |
113.25 |
113.25 |
113.25 |
113.25 |
unch |
|
|
|
|
| Total Volume and Open Interest |
373,670 |
1,599,397 |
+32,987 |
|
| 3-Mth Euribor(EUREX) |
|
Dec20 |
201104 |
100.530 |
100.530 |
100.530 |
100.530 |
unch |
25 |
1,169 |
+25 |
|
|
Mar21 |
201104 |
100.545 |
100.545 |
100.545 |
100.545 |
unch |
0 |
638 |
+0 |
|
|
Jun21 |
201104 |
100.555 |
100.555 |
100.555 |
100.555 |
-0.005 |
0 |
282 |
+0 |
|
| Total Volume and Open Interest |
25 |
4,004 |
+25 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201104 |
136~00 |
136~11 |
135~25 |
136~09 |
+0~25 |
193,307 |
520,420 |
+1,021 |
Hover/Click |
|
Mar21 |
201104 |
135~11 |
135~11 |
135~11 |
135~11 |
+0~25 |
2,315 |
3,057 |
+2,264 |
Hover/Click |
| Total Volume and Open Interest |
195,622 |
523,477 |
+3,285 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201104 |
99.96 |
99.96 |
99.96 |
99.96 |
+0.01 |
96,833 |
526,601 |
-9,760 |
|
|
Mar21 |
201104 |
100.00 |
100.00 |
99.99 |
100.00 |
+0.01 |
75,061 |
672,587 |
+1,259 |
|
|
Jun21 |
201104 |
100.03 |
100.04 |
100.03 |
100.04 |
+0.02 |
42,354 |
806,753 |
-1,978 |
|
|
Sep21 |
201104 |
100.04 |
100.06 |
100.04 |
100.05 |
+0.01 |
38,861 |
581,574 |
+1,549 |
|
|
Dec21 |
201104 |
100.04 |
100.06 |
100.04 |
100.04 |
+0.02 |
48,430 |
437,471 |
+5,940 |
|
|
Mar22 |
201104 |
99.99 |
100.00 |
99.98 |
100.00 |
+0.03 |
36,587 |
442,333 |
-7,511 |
|
| Total Volume and Open Interest |
486,877 |
4,607,017 |
-2,039 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201104 |
100.525 |
100.535 |
100.525 |
100.530 |
+0.005 |
48,951 |
528,252 |
-8,742 |
|
|
Mar21 |
201104 |
100.550 |
100.550 |
100.540 |
100.545 |
unch |
24,782 |
323,008 |
-2,978 |
|
|
Jun21 |
201104 |
100.560 |
100.565 |
100.550 |
100.555 |
unch |
26,534 |
377,573 |
+4,674 |
|
| Total Volume and Open Interest |
389,813 |
3,535,315 |
+14,640 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec20 |
201104 |
99.98 |
99.99 |
99.98 |
99.99 |
unch |
15,089 |
131,691 |
-2,248 |
|
|
Mar21 |
201104 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
2,918 |
133,582 |
-43 |
|
|
Jun21 |
201104 |
99.99 |
99.99 |
99.97 |
99.99 |
unch |
2,623 |
139,646 |
+1,155 |
|
|
Sep21 |
201104 |
99.98 |
99.98 |
99.96 |
99.98 |
unch |
1,927 |
122,081 |
+270 |
|
|
Dec21 |
201104 |
99.96 |
99.96 |
99.94 |
99.96 |
unch |
2,280 |
90,140 |
+678 |
|
|
Mar22 |
201104 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
2,943 |
90,000 |
+333 |
|
|
Jun22 |
201104 |
99.93 |
99.93 |
99.91 |
99.93 |
unch |
1,076 |
42,766 |
+348 |
|
|
Sep22 |
201104 |
99.91 |
99.92 |
99.90 |
99.92 |
unch |
484 |
34,758 |
+3 |
|
|
Dec22 |
201104 |
99.90 |
99.90 |
99.88 |
99.89 |
-0.01 |
258 |
2,289 |
+144 |
|
|
Mar23 |
201104 |
99.87 |
99.87 |
99.87 |
99.87 |
-0.01 |
1 |
509 |
+1 |
|
| Total Volume and Open Interest |
29,599 |
788,491 |
+641 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201104 |
99.22 |
99.23 |
99.13 |
99.21 |
-0.02 |
162,357 |
1,560,063 |
-13,188 |
|
|
Mar21 |
201104 |
99.16 |
99.16 |
99.16 |
99.16 |
-0.02 |
0 |
1,651 |
+0 |
|
| Total Volume and Open Interest |
162,357 |
1,561,714 |
-13,188 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201104 |
99.86 |
99.86 |
99.84 |
99.85 |
-0.01 |
124,578 |
1,178,386 |
-5,360 |
|
|
Mar21 |
201104 |
99.85 |
99.85 |
99.85 |
99.85 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
124,578 |
1,178,386 |
-5,360 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec20 |
201104 |
1910.3 |
1917.9 |
1881.8 |
1896.2 |
-14.2 |
164,943 |
414,992 |
-2,618 |
Hover/Click |
|
Feb21 |
201104 |
1917.9 |
1924.0 |
1888.6 |
1903.1 |
-14.3 |
11,690 |
62,782 |
+2,096 |
Hover/Click |
|
Apr21 |
201104 |
1926.8 |
1927.8 |
1894.8 |
1908.5 |
-13.9 |
3,319 |
27,183 |
+163 |
Hover/Click |
|
Jun21 |
201104 |
1933.3 |
1933.3 |
1899.0 |
1912.8 |
-14.1 |
800 |
19,063 |
+251 |
Hover/Click |
|
Aug21 |
201104 |
1916.7 |
1928.5 |
1908.1 |
1916.1 |
-14.0 |
122 |
5,107 |
-82 |
Hover/Click |
|
Oct21 |
201104 |
1919.1 |
1919.1 |
1919.1 |
1919.1 |
-13.8 |
11 |
3,580 |
+3 |
Hover/Click |
|
Dec21 |
201104 |
1934.5 |
1934.5 |
1915.5 |
1922.1 |
-13.6 |
151 |
7,899 |
-73 |
Hover/Click |
|
Feb22 |
201104 |
1936.7 |
1936.7 |
1925.1 |
1925.1 |
-13.5 |
1 |
43 |
+0 |
Hover/Click |
|
Apr22 |
201104 |
1928.0 |
1928.0 |
1928.0 |
1928.0 |
-13.5 |
0 |
10 |
+0 |
Hover/Click |
|
Jun22 |
201104 |
1933.6 |
1933.6 |
1933.6 |
1933.6 |
-13.5 |
0 |
98 |
+0 |
Hover/Click |
|
Aug22 |
201104 |
1935.1 |
1935.1 |
1935.1 |
1935.1 |
-13.5 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
181,231 |
541,198 |
-817 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec20 |
201104 |
2429.0 |
2462.0 |
2326.0 |
2389.3 |
-44.1 |
74,902 |
117,276 |
-1,814 |
Hover/Click |
|
Mar21 |
201104 |
2468.0 |
2475.0 |
2342.5 |
2403.4 |
-45.4 |
4,369 |
26,715 |
+1,053 |
Hover/Click |
|
May21 |
201104 |
2474.0 |
2475.0 |
2360.0 |
2412.2 |
-46.4 |
863 |
5,661 |
+152 |
Hover/Click |
|
Jul21 |
201104 |
2400.0 |
2485.0 |
2370.0 |
2421.3 |
-46.3 |
659 |
2,350 |
-2 |
Hover/Click |
|
Sep21 |
201104 |
2461.0 |
2464.0 |
2430.9 |
2430.9 |
-46.9 |
362 |
619 |
+177 |
Hover/Click |
|
Dec21 |
201104 |
2411.5 |
2465.0 |
2411.5 |
2442.0 |
-46.9 |
109 |
809 |
+68 |
Hover/Click |
|
Mar22 |
201104 |
2449.7 |
2449.7 |
2449.7 |
2449.7 |
-46.7 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
81,374 |
153,850 |
-385 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan21 |
201104 |
874.6 |
882.0 |
850.0 |
870.1 |
-4.9 |
11,154 |
49,577 |
-642 |
Hover/Click |
|
Apr21 |
201104 |
870.0 |
882.3 |
852.1 |
873.2 |
-4.6 |
566 |
1,890 |
+180 |
Hover/Click |
|
Jul21 |
201104 |
870.0 |
878.1 |
867.5 |
878.1 |
-4.8 |
0 |
55 |
+0 |
Hover/Click |
|
Oct21 |
201104 |
874.7 |
882.3 |
874.7 |
882.3 |
-5.8 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,765 |
51,599 |
-449 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec20 |
201104 |
2297.70 |
2323.00 |
2232.10 |
2307.60 |
+9.80 |
1,846 |
8,470 |
-85 |
Hover/Click |
|
Mar21 |
201104 |
2297.40 |
2331.90 |
2281.40 |
2318.20 |
+10.30 |
201 |
1,713 |
+108 |
Hover/Click |
|
Jun21 |
201104 |
2315.70 |
2315.70 |
2315.70 |
2315.70 |
+10.30 |
0 |
15 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,047 |
10,198 |
+23 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec20 |
201104 |
309.95 |
312.10 |
302.85 |
310.70 |
+1.45 |
73,574 |
124,113 |
-3,180 |
Hover/Click |
|
Mar21 |
201104 |
309.80 |
312.10 |
303.15 |
310.80 |
+1.60 |
8,922 |
66,596 |
+910 |
Hover/Click |
|
May21 |
201104 |
310.95 |
311.85 |
304.00 |
311.00 |
+1.70 |
2,316 |
15,243 |
-265 |
Hover/Click |
|
Jul21 |
201104 |
310.85 |
312.25 |
304.40 |
311.15 |
+1.75 |
545 |
11,323 |
+99 |
Hover/Click |
|
Sep21 |
201104 |
309.80 |
311.40 |
304.40 |
311.30 |
+1.70 |
108 |
3,341 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
86,122 |
230,148 |
-2,354 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201104 |
27401 |
28194 |
26903 |
27735 |
+359 |
218,401 |
87,593 |
-3,699 |
Hover/Click |
|
Mar21 |
201104 |
27438 |
28084 |
26822 |
27635 |
+355 |
405 |
3,453 |
+0 |
Hover/Click |
|
Jun21 |
201104 |
27582 |
27910 |
26782 |
27582 |
+318 |
1 |
23 |
-1 |
Hover/Click |
|
Sep21 |
201104 |
27518 |
27729 |
26790 |
27518 |
+346 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
218,807 |
91,069 |
-3,700 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Dec20 |
201104 |
3345.00 |
3449.25 |
3320.25 |
3435.00 |
+73.50 |
1,743 |
15,212 |
+202 |
|
|
Mar21 |
201104 |
3425.50 |
3425.50 |
3425.50 |
3425.50 |
+73.25 |
0 |
26 |
+0 |
|
|
Jun21 |
201104 |
3415.50 |
3415.50 |
3415.50 |
3415.50 |
+72.25 |
|
|
|
|
|
Sep21 |
201104 |
3404.25 |
3404.25 |
3404.25 |
3404.25 |
+71.25 |
|
|
|
|
| Total Volume and Open Interest |
1,743 |
15,312 |
+202 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201104 |
3362.75 |
3480.00 |
3319.00 |
3435.00 |
+73.50 |
1,849,320 |
2,386,203 |
-14,872 |
Hover/Click |
|
Mar21 |
201104 |
3352.75 |
3470.25 |
3311.00 |
3425.50 |
+73.25 |
2,051 |
29,722 |
+454 |
Hover/Click |
|
Jun21 |
201104 |
3375.00 |
3460.00 |
3301.75 |
3415.50 |
+72.25 |
30 |
335 |
+9 |
Hover/Click |
|
Sep21 |
201104 |
3413.00 |
3423.00 |
3322.75 |
3404.25 |
+71.25 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,851,401 |
2,416,280 |
-14,409 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201104 |
11264.00 |
11843.75 |
11230.25 |
11763.00 |
+497.25 |
602,651 |
218,454 |
+2,281 |
Hover/Click |
|
Mar21 |
201104 |
11294.00 |
11832.75 |
11224.75 |
11754.50 |
+498.00 |
793 |
2,082 |
+93 |
Hover/Click |
|
Jun21 |
201104 |
11281.00 |
11808.50 |
11223.75 |
11740.25 |
+498.00 |
7 |
454 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
603,451 |
220,990 |
+2,374 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec20 |
201104 |
1981.70 |
2006.80 |
1907.90 |
1976.80 |
+0.10 |
14,994 |
56,060 |
-92 |
Hover/Click |
|
Mar21 |
201104 |
1975.30 |
1994.20 |
1914.30 |
1975.30 |
+0.10 |
|
|
|
Hover/Click |
|
Jun21 |
201104 |
1976.30 |
1976.30 |
1976.30 |
1976.30 |
+0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
14,994 |
56,060 |
-92 |
|
| Volatility Index(CBOE) |
|
Nov20 |
201104 |
31.20 |
33.10 |
28.21 |
28.38 |
-3.05 |
60,145 |
115,064 |
-8,345 |
|
|
Dec20 |
201104 |
31.55 |
32.35 |
28.80 |
29.18 |
-2.40 |
45,989 |
101,024 |
+8,822 |
|
|
Jan21 |
201104 |
29.55 |
30.30 |
27.75 |
28.43 |
-1.20 |
9,084 |
24,160 |
+847 |
|
|
Feb21 |
201104 |
28.10 |
29.01 |
26.60 |
27.48 |
-0.85 |
5,862 |
15,669 |
-251 |
|
| Total Volume and Open Interest |
126,862 |
277,315 |
+1,225 |
|
| S & P 600(CME) |
|
Dec20 |
201104 |
909.60 |
909.60 |
909.60 |
909.60 |
-9.50 |
|
|
|
|
|
Mar21 |
201104 |
910.20 |
910.20 |
910.20 |
910.20 |
-9.50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201104 |
1616.00 |
1640.40 |
1546.90 |
1611.60 |
+0.60 |
162,027 |
521,474 |
+1,928 |
Hover/Click |
|
Mar21 |
201104 |
1611.40 |
1636.40 |
1545.30 |
1608.20 |
+0.70 |
17 |
687 |
+0 |
Hover/Click |
|
Jun21 |
201104 |
1605.30 |
1605.30 |
1605.30 |
1605.30 |
+1.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
162,044 |
522,161 |
+1,928 |
|
| Nikkei 225(CME) |
|
Dec20 |
201104 |
23845 |
24080 |
23505 |
23905 |
+50 |
5,420 |
16,506 |
-224 |
|
|
Mar21 |
201104 |
23865 |
24040 |
23525 |
23865 |
+50 |
0 |
221 |
+0 |
|
| Total Volume and Open Interest |
5,420 |
16,727 |
-224 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec20 |
201104 |
23600 |
23905 |
23525 |
23745 |
+140 |
103,565 |
108,077 |
-1,062 |
|
|
Mar21 |
201104 |
23700 |
23710 |
23700 |
23710 |
+140 |
0 |
982 |
+0 |
|
|
Jun21 |
201104 |
23560 |
23560 |
23560 |
23560 |
+140 |
0 |
6,608 |
+0 |
|
| Total Volume and Open Interest |
103,731 |
139,696 |
-962 |
|
| Nikkei 225 Mini(JPX) |
|
Dec20 |
201104 |
23800 |
23850 |
23520 |
23740 |
+460 |
626,186 |
449,265 |
+317 |
|
|
Mar21 |
201104 |
23205 |
23790 |
23190 |
23680 |
+420 |
17,852 |
20,965 |
-261 |
|
|
Jun21 |
201104 |
23050 |
23600 |
23035 |
23510 |
+420 |
164 |
1,693 |
+23 |
|
| Total Volume and Open Interest |
400,572 |
481,710 |
+12,357 |
|
| Nikkei 225(JPX) |
|
Dec20 |
201104 |
23800 |
23850 |
23530 |
23740 |
+460 |
54,129 |
312,232 |
+2,760 |
|
|
Mar21 |
201104 |
23740 |
23780 |
23470 |
23680 |
+470 |
1,171 |
9,731 |
+15 |
|
|
Jun21 |
201104 |
23510 |
23510 |
23510 |
23510 |
+460 |
5 |
16,290 |
+0 |
|
| Total Volume and Open Interest |
55,307 |
404,910 |
+3,075 |
|
| Nikkei 225(CME) Yen |
|
Dec20 |
201104 |
23810 |
24070 |
23495 |
23885 |
+55 |
38,898 |
45,161 |
-1,657 |
|
|
Mar21 |
201104 |
23725 |
23995 |
23455 |
23825 |
+60 |
12 |
222 |
+10 |
|
|
Jun21 |
201104 |
23645 |
23645 |
23645 |
23645 |
+60 |
|
|
|
|
| Total Volume and Open Interest |
38,910 |
45,383 |
-1,647 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec20 |
201104 |
23890 |
23890 |
23890 |
23890 |
+60 |
1 |
1 |
+1 |
|
|
Mar21 |
201104 |
23830 |
23830 |
23830 |
23830 |
+60 |
|
|
|
|
|
Jun21 |
201104 |
23650 |
23650 |
23650 |
23650 |
+60 |
|
|
|
|
| Total Volume and Open Interest |
1 |
1 |
+1 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Nov20 |
201104 |
4770.5 |
4937.0 |
4679.0 |
4919.5 |
+117.0 |
78,571 |
257,188 |
-233 |
|
|
Dec20 |
201104 |
4771.0 |
4925.0 |
4672.0 |
4908.5 |
+117.5 |
432 |
57,986 |
+56 |
|
|
Jan21 |
201104 |
4900.5 |
4900.5 |
4900.5 |
4900.5 |
+117.0 |
0 |
10 |
+0 |
|
|
Mar21 |
201104 |
4894.5 |
4894.5 |
4894.5 |
4894.5 |
+116.0 |
|
|
|
|
|
Jun21 |
201104 |
4815.0 |
4815.0 |
4815.0 |
4815.0 |
+116.5 |
|
|
|
|
|
Sep21 |
201104 |
4798.5 |
4798.5 |
4798.5 |
4798.5 |
+117.0 |
|
|
|
|
| Total Volume and Open Interest |
79,003 |
329,690 |
-177 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Nov20 |
201104 |
25035 |
25154 |
24625 |
24935 |
-94 |
126,999 |
112,274 |
-2,634 |
|
|
Dec20 |
201104 |
25055 |
25142 |
24650 |
24929 |
-90 |
646 |
16,854 |
+2 |
|
| Total Volume and Open Interest |
127,804 |
133,301 |
-2,564 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201104 |
12224.5 |
12356.0 |
11772.5 |
12305.0 |
+234.0 |
84,497 |
80,197 |
-2,543 |
|
|
Mar21 |
201104 |
12101.0 |
12330.0 |
11764.5 |
12294.0 |
+234.0 |
166 |
1,358 |
+44 |
|
|
Jun21 |
201104 |
12342.0 |
12342.0 |
12300.0 |
12300.0 |
+234.0 |
0 |
22 |
+0 |
|
| Total Volume and Open Interest |
84,663 |
81,577 |
-2,499 |
|
| Mini-DAX(EUREX) |
|
Dec20 |
201104 |
12215.0 |
12356.0 |
11773.0 |
12305.0 |
+234.0 |
61,434 |
14,910 |
-899 |
|
|
Mar21 |
201104 |
12037.0 |
12320.0 |
11777.0 |
12294.0 |
+234.0 |
82 |
246 |
-22 |
|
|
Jun21 |
201104 |
12009.0 |
12328.0 |
12009.0 |
12300.0 |
+234.0 |
11 |
29 |
+4 |
|
| Total Volume and Open Interest |
61,527 |
15,185 |
-917 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201104 |
3125 |
3170 |
3009 |
3154 |
+59 |
1,022,316 |
3,679,343 |
-95,693 |
|
|
Mar21 |
201104 |
3111 |
3154 |
3033 |
3142 |
+59 |
206 |
76,054 |
+41 |
|
|
Jun21 |
201104 |
3098 |
3098 |
3098 |
3098 |
+57 |
26 |
53,448 |
+11 |
|
| Total Volume and Open Interest |
1,022,548 |
3,833,376 |
-95,641 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201104 |
9937 |
10315 |
9817 |
10241 |
+279 |
43,931 |
146,283 |
-1,662 |
|
|
Mar21 |
201104 |
9933 |
10185 |
9933 |
10128 |
+280 |
7 |
920 |
-1 |
|
|
Jun21 |
201104 |
9964 |
10033 |
9964 |
9979 |
+278 |
2 |
488 |
+2 |
|
| Total Volume and Open Interest |
43,940 |
147,691 |
-1,661 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec20 |
201104 |
5729.50 |
5879.00 |
5632.00 |
5854.50 |
+99.00 |
108,853 |
762,826 |
-3,061 |
|
|
Mar21 |
201104 |
5611.00 |
5816.50 |
5611.00 |
5816.50 |
+98.00 |
0 |
1,731 |
+0 |
|
|
Jun21 |
201104 |
5770.50 |
5770.50 |
5770.50 |
5770.50 |
+98.00 |
0 |
71 |
+0 |
|
| Total Volume and Open Interest |
108,853 |
764,629 |
-3,061 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec20 |
201104 |
6047.0 |
6084.0 |
5969.0 |
6054.0 |
+2.0 |
55,121 |
296,095 |
+1,632 |
|
|
Mar21 |
201104 |
5991.0 |
5991.0 |
5991.0 |
5991.0 |
+1.0 |
2 |
1,755 |
+2 |
|
|
Jun21 |
201104 |
5969.0 |
5969.0 |
5969.0 |
5969.0 |
+1.0 |
0 |
288 |
+0 |
|
| Total Volume and Open Interest |
55,129 |
299,074 |
+1,605 |
|
| FTSE MIB(ISE) |
|
Dec20 |
201104 |
18825.00 |
19370.00 |
18480.00 |
19322.00 |
+398.00 |
26,871 |
71,979 |
-370 |
|
|
Mar21 |
201104 |
18550.00 |
19270.00 |
18465.00 |
19237.00 |
+393.00 |
118 |
608 |
+78 |
|
|
Jun21 |
201104 |
18945.00 |
18945.00 |
18945.00 |
18945.00 |
+316.00 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
26,989 |
72,592 |
-292 |
|
| KOSPI 200(KFE) |
|
Dec20 |
201104 |
314.70 |
315.70 |
311.35 |
313.80 |
+1.70 |
271,972 |
284,903 |
-7,458 |
|
|
Mar21 |
201104 |
310.30 |
311.40 |
307.05 |
309.40 |
+1.60 |
344 |
16,700 |
+102 |
|
|
Jun21 |
201104 |
310.95 |
310.95 |
310.50 |
310.50 |
unch |
3 |
14,808 |
+0 |
|
| Total Volume and Open Interest |
272,325 |
342,487 |
-7,356 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Nov20 |
201104 |
349.00 |
355.25 |
346.80 |
354.95 |
+5.85 |
190 |
5,588 |
+26 |
|
|
Dec20 |
201104 |
357.05 |
358.05 |
349.90 |
358.05 |
+5.85 |
69 |
81 |
+69 |
|
|
Jan21 |
201104 |
357.35 |
357.35 |
357.35 |
357.35 |
+4.45 |
|
|
|
|
| Total Volume and Open Interest |
259 |
5,669 |
+95 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
