|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon November 09, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov20 |
201109 |
1097.75 |
1113.25 |
1096.75 |
1105.00 |
+6.50 |
2,013 |
1,932 |
-825 |
Hover/Click |
|
Jan21 |
201109 |
1101.00 |
1118.00 |
1099.75 |
1110.50 |
+9.00 |
164,144 |
368,379 |
-6,250 |
Hover/Click |
|
Mar21 |
201109 |
1099.50 |
1115.75 |
1098.50 |
1108.75 |
+9.50 |
55,188 |
206,627 |
+1,636 |
Hover/Click |
|
May21 |
201109 |
1098.25 |
1113.25 |
1096.75 |
1106.50 |
+9.50 |
21,635 |
117,986 |
+2,706 |
Hover/Click |
|
Jul21 |
201109 |
1090.00 |
1110.25 |
1090.00 |
1102.75 |
+8.00 |
20,048 |
83,768 |
+577 |
Hover/Click |
|
Aug21 |
201109 |
1082.75 |
1095.50 |
1080.75 |
1087.75 |
+6.25 |
941 |
5,765 |
+1 |
Hover/Click |
|
Sep21 |
201109 |
1040.50 |
1051.00 |
1038.75 |
1042.75 |
+3.25 |
1,137 |
5,526 |
+80 |
Hover/Click |
|
Nov21 |
201109 |
1006.00 |
1015.50 |
1005.00 |
1007.75 |
+1.75 |
13,704 |
72,495 |
+1,310 |
Hover/Click |
|
Jan22 |
201109 |
1005.75 |
1013.75 |
1003.25 |
1006.00 |
+2.00 |
586 |
8,914 |
+12 |
Hover/Click |
|
Mar22 |
201109 |
990.50 |
996.25 |
987.50 |
989.25 |
+1.25 |
606 |
25,312 |
+287 |
Hover/Click |
|
May22 |
201109 |
988.25 |
993.50 |
984.25 |
985.75 |
+0.25 |
703 |
4,241 |
+166 |
Hover/Click |
|
Jul22 |
201109 |
994.75 |
996.25 |
987.00 |
987.75 |
-1.00 |
990 |
1,596 |
+32 |
Hover/Click |
|
Aug22 |
201109 |
982.50 |
982.50 |
982.50 |
982.50 |
-1.25 |
0 |
33 |
+0 |
Hover/Click |
|
Sep22 |
201109 |
963.75 |
963.75 |
963.75 |
963.75 |
-1.25 |
0 |
37 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
281,931 |
905,843 |
-191 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201109 |
384.10 |
389.60 |
383.10 |
384.10 |
+1.70 |
66,935 |
131,155 |
-2,096 |
Hover/Click |
|
Jan21 |
201109 |
381.40 |
386.50 |
380.30 |
382.50 |
+2.20 |
18,465 |
92,770 |
+2,442 |
Hover/Click |
|
Mar21 |
201109 |
373.80 |
378.50 |
373.00 |
376.80 |
+3.60 |
16,236 |
83,348 |
-472 |
Hover/Click |
|
May21 |
201109 |
367.70 |
371.80 |
366.80 |
370.80 |
+3.90 |
8,803 |
57,746 |
+585 |
Hover/Click |
|
Jul21 |
201109 |
365.10 |
368.90 |
364.50 |
367.50 |
+3.00 |
7,001 |
34,065 |
-262 |
Hover/Click |
|
Aug21 |
201109 |
358.80 |
362.00 |
358.10 |
360.70 |
+2.50 |
1,033 |
6,193 |
+68 |
Hover/Click |
|
Sep21 |
201109 |
350.20 |
351.30 |
347.60 |
349.90 |
+1.80 |
1,463 |
6,659 |
-84 |
Hover/Click |
|
Oct21 |
201109 |
336.40 |
338.90 |
334.90 |
336.80 |
+0.60 |
1,284 |
7,140 |
+428 |
Hover/Click |
|
Dec21 |
201109 |
334.80 |
336.90 |
333.10 |
336.00 |
+1.20 |
2,465 |
17,169 |
+378 |
Hover/Click |
|
Jan22 |
201109 |
334.20 |
334.40 |
332.40 |
333.10 |
+0.30 |
95 |
1,156 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
123,814 |
444,020 |
+1,020 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201109 |
35.49 |
36.15 |
35.16 |
35.48 |
+0.14 |
72,607 |
120,205 |
-1,623 |
Hover/Click |
|
Jan21 |
201109 |
35.29 |
36.05 |
35.04 |
35.43 |
+0.23 |
33,582 |
105,915 |
+1,210 |
Hover/Click |
|
Mar21 |
201109 |
35.09 |
35.85 |
34.85 |
35.26 |
+0.27 |
23,804 |
82,043 |
+492 |
Hover/Click |
|
May21 |
201109 |
34.87 |
35.65 |
34.71 |
35.09 |
+0.26 |
13,124 |
62,889 |
+1,931 |
Hover/Click |
|
Jul21 |
201109 |
34.76 |
35.52 |
34.61 |
34.95 |
+0.24 |
11,089 |
46,164 |
+109 |
Hover/Click |
|
Aug21 |
201109 |
34.42 |
35.23 |
34.41 |
34.68 |
+0.21 |
1,600 |
9,941 |
+559 |
Hover/Click |
|
Sep21 |
201109 |
34.13 |
34.85 |
34.08 |
34.31 |
+0.18 |
1,480 |
7,593 |
+438 |
Hover/Click |
|
Oct21 |
201109 |
33.80 |
34.46 |
33.51 |
33.97 |
+0.17 |
1,649 |
9,651 |
+493 |
Hover/Click |
|
Dec21 |
201109 |
33.78 |
34.43 |
33.66 |
33.91 |
+0.12 |
4,796 |
26,836 |
+1,225 |
Hover/Click |
|
Jan22 |
201109 |
34.22 |
34.30 |
33.63 |
33.81 |
+0.11 |
104 |
1,522 |
+47 |
Hover/Click |
| Total Volume and Open Interest |
163,890 |
479,498 |
+4,894 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov20 |
201109 |
547.8 |
547.8 |
547.8 |
547.8 |
+2.6 |
7 |
515 |
-257 |
Hover/Click |
|
Jan21 |
201109 |
545.0 |
551.8 |
542.4 |
548.5 |
+2.6 |
10,603 |
98,827 |
+240 |
Hover/Click |
|
Mar21 |
201109 |
552.3 |
555.6 |
546.8 |
552.8 |
+2.6 |
9,130 |
43,244 |
-1,481 |
Hover/Click |
|
May21 |
201109 |
550.9 |
555.0 |
547.1 |
553.5 |
+2.6 |
4,071 |
25,978 |
+721 |
Hover/Click |
|
Jul21 |
201109 |
551.0 |
553.4 |
545.3 |
552.2 |
+2.7 |
1,247 |
10,496 |
+533 |
Hover/Click |
| Total Volume and Open Interest |
27,397 |
209,018 |
+579 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201109 |
405.75 |
410.00 |
401.75 |
407.50 |
+0.75 |
245,189 |
582,727 |
-19,682 |
Hover/Click |
|
Mar21 |
201109 |
413.00 |
417.00 |
408.75 |
415.25 |
+1.50 |
143,266 |
535,773 |
+24,832 |
Hover/Click |
|
May21 |
201109 |
416.25 |
420.25 |
412.25 |
419.00 |
+1.25 |
44,112 |
165,478 |
+2,139 |
Hover/Click |
|
Jul21 |
201109 |
420.00 |
422.75 |
415.00 |
421.25 |
+1.00 |
40,046 |
176,055 |
+5,740 |
Hover/Click |
|
Sep21 |
201109 |
396.00 |
399.25 |
394.00 |
398.25 |
+2.00 |
9,274 |
65,998 |
+2,104 |
Hover/Click |
|
Dec21 |
201109 |
395.50 |
398.50 |
393.00 |
397.50 |
+2.00 |
20,012 |
170,157 |
-503 |
Hover/Click |
|
Mar22 |
201109 |
400.50 |
403.75 |
398.25 |
402.75 |
+2.50 |
1,559 |
10,093 |
+388 |
Hover/Click |
|
May22 |
201109 |
403.75 |
404.75 |
399.75 |
404.25 |
+3.00 |
234 |
1,623 |
+77 |
Hover/Click |
|
Jul22 |
201109 |
399.50 |
405.50 |
399.50 |
404.50 |
+3.75 |
1,841 |
9,267 |
+825 |
Hover/Click |
|
Sep22 |
201109 |
388.50 |
389.50 |
388.50 |
389.25 |
+2.75 |
177 |
1,234 |
+98 |
Hover/Click |
| Total Volume and Open Interest |
506,358 |
1,726,575 |
+16,069 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201109 |
602.25 |
607.00 |
595.00 |
597.50 |
-4.50 |
97,072 |
188,576 |
-7,801 |
Hover/Click |
|
Mar21 |
201109 |
609.75 |
613.75 |
602.50 |
605.50 |
-3.50 |
45,002 |
99,487 |
+3,851 |
Hover/Click |
|
May21 |
201109 |
611.25 |
615.25 |
604.50 |
608.00 |
-2.75 |
11,022 |
39,996 |
+680 |
Hover/Click |
|
Jul21 |
201109 |
605.25 |
609.00 |
599.25 |
603.00 |
-2.75 |
11,811 |
73,720 |
+1,637 |
Hover/Click |
|
Sep21 |
201109 |
607.50 |
611.25 |
602.00 |
606.00 |
-1.75 |
4,101 |
16,419 |
+477 |
Hover/Click |
|
Dec21 |
201109 |
617.00 |
618.00 |
608.50 |
613.75 |
-0.75 |
2,264 |
28,530 |
+273 |
Hover/Click |
| Total Volume and Open Interest |
171,729 |
454,760 |
-699 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec20 |
201109 |
556.25 |
560.50 |
548.75 |
552.50 |
-2.75 |
34,958 |
95,158 |
-3,984 |
Hover/Click |
|
Mar21 |
201109 |
563.25 |
568.00 |
556.25 |
560.25 |
-2.50 |
21,834 |
75,017 |
+1,198 |
Hover/Click |
|
May21 |
201109 |
569.75 |
573.50 |
561.50 |
565.75 |
-2.25 |
5,177 |
27,816 |
+539 |
Hover/Click |
|
Jul21 |
201109 |
573.25 |
577.25 |
565.75 |
570.00 |
-2.00 |
4,492 |
31,308 |
+504 |
Hover/Click |
|
Sep21 |
201109 |
577.50 |
582.00 |
571.75 |
575.50 |
-1.75 |
580 |
6,587 |
-16 |
Hover/Click |
|
Dec21 |
201109 |
590.25 |
590.25 |
579.25 |
584.25 |
-1.25 |
403 |
6,259 |
+155 |
Hover/Click |
|
Mar22 |
201109 |
594.75 |
594.75 |
585.00 |
590.25 |
-0.50 |
59 |
570 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
67,559 |
243,221 |
-1,554 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec20 |
201109 |
557.75 |
561.00 |
551.25 |
554.75 |
-2.50 |
6,686 |
29,072 |
-1,328 |
Hover/Click |
|
Mar21 |
201109 |
571.75 |
574.50 |
565.50 |
569.50 |
-2.00 |
4,677 |
24,353 |
+571 |
Hover/Click |
|
May21 |
201109 |
577.75 |
580.75 |
573.00 |
576.00 |
-1.25 |
720 |
6,704 |
+40 |
Hover/Click |
|
Jul21 |
201109 |
584.00 |
587.50 |
578.75 |
582.25 |
-1.25 |
548 |
5,381 |
+239 |
Hover/Click |
|
Sep21 |
201109 |
583.75 |
586.50 |
583.25 |
583.25 |
-1.75 |
163 |
3,969 |
+63 |
Hover/Click |
|
Dec21 |
201109 |
594.50 |
594.50 |
589.00 |
589.75 |
-2.00 |
556 |
2,317 |
+54 |
Hover/Click |
| Total Volume and Open Interest |
13,383 |
71,984 |
-344 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201109 |
299.50 |
304.50 |
299.50 |
303.25 |
+2.75 |
395 |
4,080 |
-26 |
Hover/Click |
|
Mar21 |
201109 |
302.25 |
305.75 |
300.50 |
305.00 |
+2.50 |
113 |
1,530 |
+46 |
Hover/Click |
|
May21 |
201109 |
302.25 |
305.00 |
302.25 |
304.75 |
+2.50 |
18 |
192 |
+6 |
Hover/Click |
|
Jul21 |
201109 |
306.25 |
306.25 |
306.25 |
306.25 |
+2.25 |
0 |
58 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
526 |
5,864 |
+26 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov20 |
201109 |
12.39 |
12.39 |
12.39 |
12.39 |
-0.02 |
6 |
135 |
-6 |
Hover/Click |
|
Jan21 |
201109 |
12.41 |
12.46 |
12.36 |
12.39 |
-0.02 |
176 |
8,765 |
+2 |
Hover/Click |
|
Mar21 |
201109 |
12.61 |
12.63 |
12.56 |
12.58 |
-0.02 |
28 |
154 |
+10 |
Hover/Click |
|
May21 |
201109 |
12.66 |
12.66 |
12.66 |
12.66 |
-0.02 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
210 |
9,088 |
+6 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec20 |
201109 |
109.400 |
111.950 |
109.350 |
111.830 |
+3.180 |
26,050 |
92,045 |
-3,072 |
Hover/Click |
|
Feb21 |
201109 |
113.000 |
115.200 |
112.900 |
115.080 |
+2.930 |
16,001 |
74,759 |
+3,999 |
Hover/Click |
|
Apr21 |
201109 |
116.700 |
118.500 |
116.680 |
118.385 |
+2.335 |
7,196 |
56,248 |
+1,024 |
Hover/Click |
|
Jun21 |
201109 |
110.500 |
112.635 |
110.500 |
112.400 |
+2.365 |
4,107 |
43,669 |
+978 |
Hover/Click |
|
Aug21 |
201109 |
109.500 |
111.750 |
109.500 |
111.535 |
+2.355 |
1,204 |
9,028 |
+133 |
Hover/Click |
|
Oct21 |
201109 |
112.135 |
114.350 |
112.135 |
114.080 |
+2.100 |
262 |
2,427 |
+87 |
Hover/Click |
| Total Volume and Open Interest |
55,072 |
279,921 |
+3,288 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Nov20 |
201109 |
138.300 |
141.880 |
138.300 |
141.630 |
+3.930 |
852 |
3,211 |
-240 |
Hover/Click |
|
Jan21 |
201109 |
137.000 |
140.935 |
136.900 |
140.735 |
+4.800 |
4,587 |
22,223 |
-298 |
Hover/Click |
|
Mar21 |
201109 |
136.235 |
140.185 |
136.235 |
139.950 |
+4.765 |
2,995 |
9,161 |
+121 |
Hover/Click |
|
Apr21 |
201109 |
137.250 |
141.435 |
137.250 |
141.000 |
+4.450 |
1,332 |
2,088 |
-172 |
Hover/Click |
|
May21 |
201109 |
138.300 |
141.985 |
138.300 |
141.485 |
+4.085 |
610 |
1,803 |
-23 |
Hover/Click |
|
Aug21 |
201109 |
143.500 |
146.935 |
143.500 |
146.285 |
+3.155 |
251 |
933 |
+52 |
Hover/Click |
|
Sep21 |
201109 |
144.500 |
147.485 |
144.500 |
146.580 |
+2.580 |
6 |
40 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
10,633 |
39,460 |
-556 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec20 |
201109 |
65.800 |
66.580 |
65.250 |
65.600 |
+0.700 |
18,714 |
74,387 |
-1,784 |
Hover/Click |
|
Feb21 |
201109 |
67.880 |
68.580 |
67.150 |
67.450 |
+0.420 |
10,434 |
55,239 |
+1,517 |
Hover/Click |
|
Apr21 |
201109 |
71.000 |
71.550 |
70.280 |
70.650 |
+0.220 |
4,419 |
45,333 |
-30 |
Hover/Click |
|
May21 |
201109 |
75.680 |
75.700 |
75.250 |
75.500 |
+0.500 |
14 |
1,506 |
+0 |
|
|
Jun21 |
201109 |
80.800 |
81.250 |
80.250 |
80.980 |
+0.500 |
2,293 |
22,378 |
-31 |
Hover/Click |
|
Jul21 |
201109 |
81.480 |
81.950 |
81.000 |
81.800 |
+0.550 |
961 |
8,941 |
+304 |
Hover/Click |
|
Aug21 |
201109 |
80.530 |
81.000 |
80.080 |
80.900 |
+0.550 |
373 |
5,258 |
+5 |
Hover/Click |
|
Oct21 |
201109 |
68.600 |
69.000 |
68.450 |
68.880 |
+0.100 |
132 |
2,213 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
37,355 |
215,877 |
+6 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Nov20 |
201109 |
23.19 |
23.54 |
23.15 |
23.46 |
+0.26 |
205 |
5,388 |
+20 |
Hover/Click |
|
Dec20 |
201109 |
18.67 |
19.16 |
18.17 |
19.06 |
+0.36 |
651 |
5,307 |
+194 |
Hover/Click |
|
Jan21 |
201109 |
17.30 |
17.94 |
17.08 |
17.79 |
+0.54 |
447 |
2,579 |
+182 |
Hover/Click |
|
Feb21 |
201109 |
16.55 |
17.05 |
16.55 |
16.99 |
+0.44 |
113 |
1,506 |
+80 |
Hover/Click |
|
Mar21 |
201109 |
16.40 |
16.64 |
16.34 |
16.63 |
+0.20 |
50 |
1,480 |
+9 |
Hover/Click |
|
Apr21 |
201109 |
16.43 |
16.52 |
16.39 |
16.48 |
+0.14 |
29 |
989 |
+23 |
Hover/Click |
|
May21 |
201109 |
16.44 |
16.48 |
16.44 |
16.45 |
+0.09 |
35 |
1,026 |
+31 |
Hover/Click |
|
Jun21 |
201109 |
16.50 |
16.55 |
16.50 |
16.50 |
+0.06 |
29 |
1,012 |
+29 |
Hover/Click |
|
Jul21 |
201109 |
16.53 |
16.59 |
16.53 |
16.59 |
+0.11 |
20 |
343 |
+9 |
Hover/Click |
|
Aug21 |
201109 |
16.53 |
16.65 |
16.53 |
16.53 |
unch |
20 |
310 |
+20 |
Hover/Click |
|
Sep21 |
201109 |
16.66 |
16.66 |
16.66 |
16.66 |
+0.04 |
20 |
282 |
+6 |
Hover/Click |
|
Oct21 |
201109 |
16.60 |
16.66 |
16.60 |
16.60 |
unch |
24 |
242 |
+12 |
Hover/Click |
|
Nov21 |
201109 |
16.55 |
16.55 |
16.55 |
16.55 |
+0.03 |
24 |
145 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
1,706 |
20,772 |
+633 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec20 |
201109 |
2341 |
2424 |
2330 |
2390 |
+57 |
13,723 |
42,333 |
-2,674 |
Hover/Click |
|
Mar21 |
201109 |
2340 |
2424 |
2332 |
2391 |
+53 |
19,916 |
82,800 |
+3,147 |
Hover/Click |
|
May21 |
201109 |
2334 |
2417 |
2329 |
2390 |
+56 |
5,302 |
34,329 |
+811 |
Hover/Click |
|
Jul21 |
201109 |
2330 |
2415 |
2330 |
2390 |
+55 |
2,188 |
20,836 |
+250 |
Hover/Click |
|
Sep21 |
201109 |
2346 |
2411 |
2346 |
2389 |
+53 |
807 |
9,351 |
+126 |
Hover/Click |
|
Dec21 |
201109 |
2342 |
2404 |
2342 |
2385 |
+53 |
537 |
8,819 |
+38 |
Hover/Click |
|
Mar22 |
201109 |
2393 |
2393 |
2387 |
2387 |
+53 |
236 |
1,115 |
+214 |
Hover/Click |
| Total Volume and Open Interest |
42,745 |
200,680 |
+1,919 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec20 |
201109 |
107.35 |
109.35 |
106.35 |
106.85 |
-0.10 |
29,467 |
76,214 |
-5,761 |
Hover/Click |
|
Mar21 |
201109 |
110.15 |
112.00 |
109.10 |
109.55 |
+0.10 |
24,021 |
90,934 |
+5,467 |
Hover/Click |
|
May21 |
201109 |
111.80 |
113.70 |
110.95 |
111.35 |
+0.15 |
6,171 |
34,873 |
-197 |
Hover/Click |
|
Jul21 |
201109 |
113.45 |
115.35 |
112.60 |
113.00 |
+0.10 |
3,092 |
33,871 |
-88 |
Hover/Click |
|
Sep21 |
201109 |
115.30 |
116.90 |
114.15 |
114.55 |
+0.10 |
1,067 |
17,605 |
+271 |
Hover/Click |
|
Dec21 |
201109 |
117.60 |
118.65 |
116.10 |
116.50 |
+0.20 |
786 |
17,153 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
64,801 |
287,184 |
-316 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov20 |
201109 |
113.90 |
113.90 |
113.90 |
113.90 |
+0.10 |
|
|
|
Hover/Click |
|
Jan21 |
201109 |
115.05 |
115.75 |
113.00 |
114.90 |
+0.10 |
413 |
8,755 |
-5 |
Hover/Click |
|
Mar21 |
201109 |
115.70 |
116.35 |
114.85 |
116.35 |
+0.65 |
62 |
1,241 |
+10 |
Hover/Click |
|
May21 |
201109 |
117.50 |
118.90 |
117.35 |
118.90 |
+0.80 |
31 |
395 |
+22 |
Hover/Click |
|
Jul21 |
201109 |
121.50 |
121.50 |
121.50 |
121.50 |
+0.80 |
1 |
131 |
+0 |
Hover/Click |
|
Sep21 |
201109 |
124.25 |
124.25 |
124.25 |
124.25 |
+0.80 |
0 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
507 |
10,554 |
+27 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
201109 |
14.97 |
15.05 |
14.58 |
14.88 |
-0.03 |
42,195 |
434,601 |
-6,914 |
Hover/Click |
|
May21 |
201109 |
14.15 |
14.22 |
13.90 |
14.14 |
+0.01 |
23,208 |
179,237 |
+4,551 |
Hover/Click |
|
Jul21 |
201109 |
13.45 |
13.52 |
13.28 |
13.43 |
unch |
12,867 |
132,648 |
+533 |
Hover/Click |
|
Oct21 |
201109 |
13.35 |
13.38 |
13.18 |
13.28 |
-0.01 |
3,616 |
101,730 |
-243 |
Hover/Click |
|
Mar22 |
201109 |
13.62 |
13.67 |
13.49 |
13.58 |
unch |
1,760 |
61,972 |
+47 |
Hover/Click |
|
May22 |
201109 |
13.14 |
13.23 |
13.08 |
13.16 |
unch |
1,058 |
40,620 |
-124 |
Hover/Click |
|
Jul22 |
201109 |
12.90 |
12.95 |
12.81 |
12.89 |
unch |
1,309 |
33,939 |
+223 |
Hover/Click |
|
Oct22 |
201109 |
12.80 |
12.85 |
12.71 |
12.78 |
-0.02 |
388 |
30,303 |
+97 |
Hover/Click |
| Total Volume and Open Interest |
86,994 |
1,036,599 |
-1,654 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec20 |
201109 |
1604 |
1633 |
1595 |
1625 |
+29 |
4,335 |
36,140 |
-1,029 |
Hover/Click |
|
Mar21 |
201109 |
1611 |
1648 |
1610 |
1639 |
+28 |
7,711 |
66,141 |
-266 |
Hover/Click |
|
May21 |
201109 |
1596 |
1631 |
1595 |
1621 |
+25 |
3,568 |
37,125 |
-200 |
Hover/Click |
|
Jul21 |
201109 |
1592 |
1621 |
1592 |
1612 |
+22 |
1,852 |
22,306 |
+316 |
Hover/Click |
|
Sep21 |
201109 |
1592 |
1618 |
1592 |
1611 |
+20 |
538 |
21,946 |
+56 |
Hover/Click |
|
Dec21 |
201109 |
1604 |
1616 |
1597 |
1611 |
+20 |
263 |
30,179 |
+29 |
Hover/Click |
|
Mar22 |
201109 |
1611 |
1626 |
1608 |
1620 |
+20 |
297 |
6,148 |
+264 |
Hover/Click |
| Total Volume and Open Interest |
18,634 |
224,648 |
-800 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec20 |
201109 |
398.20 |
402.10 |
393.70 |
400.40 |
+0.10 |
4,590 |
24,313 |
-1,464 |
Hover/Click |
|
Mar21 |
201109 |
402.10 |
404.80 |
396.60 |
403.00 |
-0.40 |
4,974 |
36,702 |
+1,588 |
Hover/Click |
|
May21 |
201109 |
399.80 |
401.30 |
393.80 |
400.50 |
+0.60 |
1,053 |
21,218 |
+290 |
Hover/Click |
|
Aug21 |
201109 |
388.40 |
391.00 |
384.70 |
390.20 |
+0.80 |
381 |
11,747 |
+18 |
Hover/Click |
|
Oct21 |
201109 |
381.10 |
382.00 |
377.50 |
381.60 |
+1.10 |
28 |
4,483 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
11,051 |
101,557 |
+414 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec20 |
201109 |
68.66 |
70.44 |
68.62 |
70.00 |
+1.38 |
17,450 |
101,367 |
-1,455 |
Hover/Click |
|
Mar21 |
201109 |
70.29 |
72.05 |
70.17 |
71.68 |
+1.53 |
12,806 |
91,322 |
+3,360 |
Hover/Click |
|
May21 |
201109 |
71.17 |
72.90 |
71.10 |
72.55 |
+1.53 |
2,482 |
18,209 |
+781 |
Hover/Click |
|
Jul21 |
201109 |
71.90 |
73.51 |
71.90 |
73.26 |
+1.51 |
1,477 |
12,962 |
+687 |
Hover/Click |
|
Oct21 |
201109 |
70.56 |
70.56 |
70.56 |
70.56 |
+1.24 |
0 |
6 |
+0 |
Hover/Click |
|
Dec21 |
201109 |
68.89 |
70.45 |
68.89 |
69.93 |
+1.26 |
417 |
20,377 |
+216 |
Hover/Click |
| Total Volume and Open Interest |
34,637 |
246,803 |
+3,588 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov20 |
201109 |
565.0 |
585.0 |
565.0 |
585.0 |
+29.8 |
101 |
240 |
-49 |
|
|
Jan21 |
201109 |
535.1 |
556.8 |
535.1 |
556.8 |
+32.0 |
301 |
1,692 |
+78 |
|
|
Mar21 |
201109 |
511.5 |
535.7 |
511.5 |
535.7 |
+32.0 |
106 |
460 |
+6 |
|
|
May21 |
201109 |
512.5 |
525.7 |
512.5 |
525.0 |
+31.0 |
12 |
264 |
-1 |
|
|
Jul21 |
201109 |
513.5 |
513.5 |
513.5 |
513.5 |
+31.0 |
26 |
64 |
+23 |
|
|
Sep21 |
201109 |
515.0 |
515.0 |
515.0 |
515.0 |
+31.0 |
|
|
|
|
|
Nov21 |
201109 |
515.0 |
515.0 |
515.0 |
515.0 |
+31.0 |
|
|
|
|
| Total Volume and Open Interest |
546 |
2,720 |
+57 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Dec20 |
201109 |
37.34 |
41.33 |
37.16 |
40.29 |
+3.15 |
298,366 |
313,589 |
-11,947 |
Hover/Click |
|
Jan21 |
201109 |
37.64 |
41.63 |
37.52 |
40.62 |
+3.13 |
97,354 |
253,001 |
+4,105 |
Hover/Click |
|
Feb21 |
201109 |
38.14 |
41.96 |
37.91 |
40.97 |
+3.07 |
47,279 |
139,816 |
-1,453 |
Hover/Click |
|
Mar21 |
201109 |
38.56 |
42.29 |
38.39 |
41.31 |
+2.97 |
30,346 |
140,417 |
-2,669 |
Hover/Click |
|
Apr21 |
201109 |
38.98 |
42.57 |
38.74 |
41.61 |
+2.87 |
12,498 |
67,265 |
-304 |
Hover/Click |
|
May21 |
201109 |
39.28 |
42.82 |
39.13 |
41.87 |
+2.77 |
15,016 |
58,860 |
+1,291 |
Hover/Click |
|
Jun21 |
201109 |
39.41 |
43.04 |
39.38 |
42.09 |
+2.69 |
32,022 |
206,143 |
+1,026 |
Hover/Click |
|
Jul21 |
201109 |
39.83 |
43.19 |
39.83 |
42.27 |
+2.60 |
3,476 |
47,006 |
-251 |
Hover/Click |
|
Aug21 |
201109 |
39.97 |
43.33 |
39.92 |
42.40 |
+2.50 |
1,843 |
40,550 |
+101 |
Hover/Click |
|
Sep21 |
201109 |
40.94 |
43.40 |
40.74 |
42.53 |
+2.45 |
3,320 |
61,214 |
+187 |
Hover/Click |
|
Oct21 |
201109 |
40.53 |
43.43 |
40.53 |
42.61 |
+2.36 |
1,225 |
31,979 |
+604 |
Hover/Click |
|
Nov21 |
201109 |
40.97 |
43.50 |
40.93 |
42.71 |
+2.30 |
1,495 |
32,588 |
+454 |
Hover/Click |
|
Dec21 |
201109 |
40.77 |
43.67 |
40.54 |
42.79 |
+2.24 |
25,129 |
258,477 |
+4,416 |
Hover/Click |
|
Jan22 |
201109 |
43.60 |
43.60 |
42.85 |
42.85 |
+2.19 |
497 |
31,802 |
+321 |
Hover/Click |
|
Feb22 |
201109 |
43.11 |
43.18 |
42.90 |
42.90 |
+2.14 |
795 |
15,356 |
+327 |
Hover/Click |
|
Mar22 |
201109 |
43.54 |
43.54 |
42.96 |
42.96 |
+2.10 |
977 |
20,817 |
-744 |
Hover/Click |
| Total Volume and Open Interest |
584,902 |
2,006,941 |
-2,850 |
|
| e-miNY Crude Oil(NYM) |
|
Dec20 |
201109 |
37.325 |
41.325 |
37.150 |
40.300 |
+3.150 |
15,547 |
1,560 |
-69 |
|
|
Jan21 |
201109 |
37.775 |
41.625 |
37.725 |
40.625 |
+3.125 |
590 |
341 |
+32 |
|
|
Feb21 |
201109 |
38.550 |
41.925 |
38.550 |
40.975 |
+3.075 |
18 |
169 |
+3 |
|
|
Mar21 |
201109 |
38.500 |
42.275 |
38.450 |
41.300 |
+2.950 |
69 |
416 |
-20 |
|
|
Apr21 |
201109 |
38.775 |
42.400 |
38.775 |
41.600 |
+2.850 |
16 |
44 |
+0 |
|
|
May21 |
201109 |
39.700 |
42.400 |
39.700 |
41.875 |
+2.775 |
11 |
24 |
+0 |
|
|
Jun21 |
201109 |
40.000 |
43.025 |
39.950 |
42.100 |
+2.700 |
11 |
129 |
+0 |
|
|
Jul21 |
201109 |
42.725 |
42.725 |
42.275 |
42.275 |
+2.600 |
1 |
15 |
-1 |
|
|
Aug21 |
201109 |
42.400 |
42.400 |
42.400 |
42.400 |
+2.500 |
1 |
10 |
+0 |
|
|
Sep21 |
201109 |
42.800 |
42.800 |
42.525 |
42.525 |
+2.450 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
16,274 |
2,863 |
-52 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Dec20 |
201109 |
114.98 |
124.90 |
114.30 |
121.67 |
+7.41 |
64,812 |
124,184 |
+257 |
Hover/Click |
|
Jan21 |
201109 |
115.79 |
125.57 |
115.14 |
122.71 |
+7.58 |
38,267 |
63,181 |
+1,276 |
Hover/Click |
|
Feb21 |
201109 |
116.65 |
126.34 |
116.28 |
123.70 |
+7.74 |
18,607 |
34,333 |
+430 |
Hover/Click |
|
Mar21 |
201109 |
116.96 |
126.97 |
116.96 |
124.53 |
+7.83 |
13,886 |
34,126 |
-687 |
Hover/Click |
|
Apr21 |
201109 |
121.96 |
126.97 |
121.96 |
125.00 |
+7.92 |
5,694 |
20,324 |
+21 |
Hover/Click |
|
May21 |
201109 |
120.24 |
127.74 |
120.24 |
125.84 |
+7.97 |
2,547 |
15,011 |
-99 |
Hover/Click |
|
Jun21 |
201109 |
120.96 |
128.71 |
120.48 |
126.79 |
+7.96 |
7,576 |
28,015 |
+432 |
Hover/Click |
|
Jul21 |
201109 |
128.68 |
129.23 |
127.18 |
127.84 |
+7.86 |
1,415 |
9,105 |
-22 |
Hover/Click |
|
Aug21 |
201109 |
129.32 |
129.94 |
128.65 |
128.89 |
+7.78 |
1,091 |
6,423 |
-333 |
Hover/Click |
|
Sep21 |
201109 |
131.01 |
131.01 |
129.39 |
130.01 |
+7.70 |
1,294 |
7,694 |
+264 |
Hover/Click |
|
Oct21 |
201109 |
132.06 |
132.06 |
130.75 |
131.13 |
+7.65 |
683 |
5,210 |
-91 |
Hover/Click |
|
Nov21 |
201109 |
132.21 |
133.04 |
131.80 |
132.23 |
+7.63 |
659 |
3,871 |
+5 |
Hover/Click |
|
Dec21 |
201109 |
127.30 |
134.79 |
127.30 |
133.12 |
+7.60 |
3,230 |
34,873 |
+371 |
Hover/Click |
|
Jan22 |
201109 |
134.22 |
134.48 |
134.22 |
134.22 |
+7.57 |
197 |
9,080 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
160,362 |
415,542 |
+1,842 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Dec20 |
201109 |
109.05 |
119.73 |
108.39 |
116.07 |
+7.63 |
53,338 |
120,590 |
-1,226 |
Hover/Click |
|
Jan21 |
201109 |
108.47 |
118.73 |
107.73 |
115.52 |
+7.82 |
44,644 |
69,492 |
+3,746 |
Hover/Click |
|
Feb21 |
201109 |
108.15 |
119.11 |
108.15 |
116.18 |
+7.93 |
20,288 |
26,140 |
+2,973 |
Hover/Click |
|
Mar21 |
201109 |
109.97 |
120.33 |
109.97 |
117.53 |
+7.97 |
16,685 |
36,320 |
+1,152 |
Hover/Click |
|
Apr21 |
201109 |
122.69 |
131.11 |
122.51 |
128.39 |
+7.60 |
5,810 |
30,340 |
+416 |
Hover/Click |
|
May21 |
201109 |
124.30 |
132.63 |
124.30 |
129.77 |
+7.34 |
3,866 |
15,073 |
+660 |
Hover/Click |
|
Jun21 |
201109 |
124.85 |
132.83 |
124.47 |
130.05 |
+7.08 |
7,114 |
29,537 |
-110 |
Hover/Click |
|
Jul21 |
201109 |
128.64 |
131.90 |
128.64 |
129.72 |
+6.91 |
1,387 |
8,788 |
+223 |
Hover/Click |
|
Aug21 |
201109 |
127.46 |
130.90 |
127.46 |
128.88 |
+6.79 |
716 |
5,419 |
-175 |
Hover/Click |
|
Sep21 |
201109 |
123.14 |
129.34 |
122.97 |
127.38 |
+6.67 |
948 |
10,682 |
+269 |
Hover/Click |
| Total Volume and Open Interest |
158,189 |
388,482 |
+8,509 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Dec20 |
201109 |
116.07 |
116.07 |
116.07 |
116.07 |
+7.67 |
1 |
2 |
+1 |
|
|
Jan21 |
201109 |
115.52 |
115.52 |
115.52 |
115.52 |
+7.82 |
|
|
|
|
|
Feb21 |
201109 |
116.18 |
116.18 |
116.18 |
116.18 |
+7.88 |
|
|
|
|
|
Mar21 |
201109 |
117.53 |
117.53 |
117.53 |
117.53 |
+7.93 |
|
|
|
|
| Total Volume and Open Interest |
1 |
2 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Dec20 |
201109 |
2.872 |
2.929 |
2.821 |
2.859 |
-0.029 |
173,752 |
153,959 |
-4,019 |
Hover/Click |
|
Jan21 |
201109 |
3.022 |
3.068 |
2.965 |
2.999 |
-0.032 |
91,299 |
219,532 |
+7,313 |
Hover/Click |
|
Feb21 |
201109 |
2.980 |
3.041 |
2.950 |
2.974 |
-0.031 |
43,665 |
90,486 |
+2,857 |
Hover/Click |
|
Mar21 |
201109 |
2.905 |
2.964 |
2.877 |
2.904 |
-0.029 |
53,376 |
141,777 |
+4,110 |
Hover/Click |
|
Apr21 |
201109 |
2.777 |
2.831 |
2.764 |
2.785 |
-0.022 |
45,474 |
77,622 |
+1,716 |
Hover/Click |
|
May21 |
201109 |
2.763 |
2.817 |
2.750 |
2.776 |
-0.017 |
22,777 |
56,541 |
+1,526 |
Hover/Click |
|
Jun21 |
201109 |
2.802 |
2.857 |
2.792 |
2.821 |
-0.013 |
6,313 |
33,322 |
+49 |
Hover/Click |
|
Jul21 |
201109 |
2.852 |
2.907 |
2.844 |
2.875 |
-0.010 |
8,452 |
28,878 |
-121 |
Hover/Click |
|
Aug21 |
201109 |
2.871 |
2.924 |
2.860 |
2.892 |
-0.008 |
5,430 |
29,224 |
+290 |
Hover/Click |
|
Sep21 |
201109 |
2.861 |
2.913 |
2.849 |
2.882 |
-0.007 |
5,883 |
37,912 |
-986 |
Hover/Click |
|
Oct21 |
201109 |
2.901 |
2.953 |
2.890 |
2.918 |
-0.010 |
18,088 |
91,254 |
-2,203 |
Hover/Click |
|
Nov21 |
201109 |
2.982 |
3.033 |
2.975 |
2.991 |
-0.017 |
5,894 |
35,883 |
+1,214 |
Hover/Click |
|
Dec21 |
201109 |
3.120 |
3.176 |
3.117 |
3.129 |
-0.024 |
5,893 |
31,007 |
+150 |
Hover/Click |
|
Jan22 |
201109 |
3.244 |
3.278 |
3.216 |
3.226 |
-0.031 |
5,154 |
32,447 |
+379 |
Hover/Click |
|
Feb22 |
201109 |
3.202 |
3.206 |
3.149 |
3.158 |
-0.031 |
2,038 |
23,540 |
+593 |
Hover/Click |
|
Mar22 |
201109 |
3.000 |
3.019 |
2.969 |
2.977 |
-0.020 |
3,229 |
23,333 |
+282 |
Hover/Click |
| Total Volume and Open Interest |
503,789 |
1,193,288 |
+15,010 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan21 |
201109 |
39.65 |
43.48 |
39.46 |
42.40 |
+2.95 |
219,195 |
462,175 |
-25,008 |
Hover/Click |
|
Feb21 |
201109 |
40.05 |
43.79 |
39.84 |
42.75 |
+2.91 |
111,689 |
294,998 |
+8,092 |
Hover/Click |
|
Mar21 |
201109 |
40.44 |
44.09 |
40.24 |
43.08 |
+2.86 |
77,863 |
210,586 |
+8,329 |
Hover/Click |
|
Apr21 |
201109 |
40.33 |
44.37 |
40.33 |
43.40 |
+2.81 |
35,058 |
112,337 |
-929 |
Hover/Click |
|
May21 |
201109 |
41.17 |
44.64 |
41.05 |
43.70 |
+2.75 |
18,960 |
95,667 |
+1,243 |
Hover/Click |
|
Jun21 |
201109 |
41.39 |
44.89 |
41.35 |
43.97 |
+2.68 |
44,449 |
199,612 |
+3,055 |
Hover/Click |
|
Jul21 |
201109 |
41.67 |
45.04 |
41.64 |
44.14 |
+2.60 |
6,819 |
79,499 |
+744 |
Hover/Click |
|
Aug21 |
201109 |
41.92 |
45.20 |
41.92 |
44.32 |
+2.52 |
3,910 |
49,667 |
-846 |
Hover/Click |
|
Sep21 |
201109 |
42.17 |
45.39 |
42.17 |
44.50 |
+2.45 |
6,291 |
56,140 |
-438 |
Hover/Click |
|
Oct21 |
201109 |
44.94 |
44.95 |
44.63 |
44.63 |
+2.37 |
1,785 |
35,523 |
-194 |
Hover/Click |
|
Nov21 |
201109 |
44.75 |
44.75 |
44.75 |
44.75 |
+2.29 |
2,313 |
34,626 |
+14 |
Hover/Click |
|
Dec21 |
201109 |
42.65 |
45.74 |
42.65 |
44.87 |
+2.23 |
28,196 |
246,052 |
-1,123 |
Hover/Click |
|
Jan22 |
201109 |
45.13 |
45.25 |
44.98 |
44.98 |
+2.17 |
3,063 |
33,978 |
+1,227 |
Hover/Click |
|
Feb22 |
201109 |
45.04 |
45.11 |
45.04 |
45.11 |
+2.13 |
1,400 |
31,407 |
+604 |
Hover/Click |
| Total Volume and Open Interest |
575,905 |
2,397,873 |
-4,705 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Nov20 |
201109 |
325.25 |
353.50 |
324.75 |
343.75 |
+21.00 |
47,736 |
62,311 |
-7,280 |
Hover/Click |
|
Dec20 |
201109 |
323.75 |
354.50 |
321.75 |
345.75 |
+22.00 |
115,772 |
170,689 |
+4,592 |
Hover/Click |
|
Jan21 |
201109 |
326.50 |
357.25 |
325.50 |
349.25 |
+22.25 |
63,766 |
111,638 |
+3,665 |
Hover/Click |
|
Feb21 |
201109 |
329.25 |
360.75 |
329.25 |
353.25 |
+22.00 |
24,981 |
64,672 |
+3,391 |
Hover/Click |
|
Mar21 |
201109 |
334.00 |
363.75 |
333.25 |
356.50 |
+22.00 |
16,659 |
59,837 |
+2,001 |
Hover/Click |
|
Apr21 |
201109 |
336.00 |
366.50 |
336.00 |
359.75 |
+21.75 |
7,606 |
28,698 |
+347 |
Hover/Click |
|
May21 |
201109 |
339.50 |
369.50 |
339.50 |
363.00 |
+21.75 |
5,501 |
31,262 |
-833 |
Hover/Click |
|
Jun21 |
201109 |
342.75 |
372.75 |
342.75 |
365.75 |
+21.25 |
20,513 |
54,342 |
+817 |
Hover/Click |
|
Jul21 |
201109 |
348.75 |
375.50 |
348.75 |
369.25 |
+21.00 |
3,936 |
24,869 |
+1,523 |
Hover/Click |
|
Aug21 |
201109 |
354.50 |
378.75 |
354.50 |
372.50 |
+20.50 |
1,963 |
15,584 |
+530 |
Hover/Click |
| Total Volume and Open Interest |
333,027 |
923,520 |
+9,933 |
|
| Ethanol(CBOT) |
|
Dec20 |
201109 |
1.400 |
1.410 |
1.400 |
1.400 |
+0.040 |
25 |
31 |
-13 |
|
|
Jan21 |
201109 |
1.370 |
1.385 |
1.370 |
1.385 |
+0.040 |
|
|
|
|
|
Feb21 |
201109 |
1.385 |
1.385 |
1.385 |
1.385 |
+0.040 |
|
|
|
|
|
Mar21 |
201109 |
1.385 |
1.385 |
1.385 |
1.385 |
+0.040 |
|
|
|
|
|
Apr21 |
201109 |
1.400 |
1.400 |
1.400 |
1.400 |
+0.040 |
|
|
|
|
|
May21 |
201109 |
1.400 |
1.400 |
1.400 |
1.400 |
+0.040 |
|
|
|
|
|
Jun21 |
201109 |
1.400 |
1.400 |
1.400 |
1.400 |
+0.040 |
|
|
|
|
|
Jul21 |
201109 |
1.400 |
1.400 |
1.400 |
1.400 |
+0.040 |
|
|
|
|
| Total Volume and Open Interest |
25 |
31 |
-13 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec20 |
201109 |
37.38 |
41.33 |
37.23 |
40.29 |
+3.15 |
21,178 |
71,111 |
-1,719 |
Hover/Click |
|
Jan21 |
201109 |
37.73 |
41.63 |
37.57 |
40.62 |
+3.13 |
21,155 |
38,637 |
+1,286 |
Hover/Click |
|
Feb21 |
201109 |
38.15 |
41.97 |
38.04 |
40.97 |
+3.07 |
17,918 |
23,752 |
+667 |
Hover/Click |
|
Mar21 |
201109 |
38.58 |
42.28 |
38.48 |
41.31 |
+2.97 |
15,340 |
24,480 |
+224 |
Hover/Click |
|
Apr21 |
201109 |
39.55 |
42.47 |
39.46 |
41.61 |
+2.87 |
6,185 |
11,411 |
+1,160 |
Hover/Click |
|
May21 |
201109 |
39.89 |
42.72 |
39.89 |
41.87 |
+2.77 |
3,709 |
7,261 |
+45 |
Hover/Click |
|
Jun21 |
201109 |
40.37 |
42.93 |
40.08 |
42.09 |
+2.69 |
6,591 |
41,064 |
+57 |
Hover/Click |
|
Jul21 |
201109 |
41.99 |
42.95 |
41.99 |
42.27 |
+2.60 |
456 |
6,251 |
-63 |
Hover/Click |
|
Aug21 |
201109 |
42.86 |
42.86 |
42.40 |
42.40 |
+2.50 |
267 |
6,546 |
-5 |
Hover/Click |
|
Sep21 |
201109 |
42.53 |
42.53 |
42.53 |
42.53 |
+2.45 |
885 |
7,598 |
+118 |
Hover/Click |
|
Oct21 |
201109 |
42.61 |
42.61 |
42.61 |
42.61 |
+2.36 |
206 |
6,990 |
+76 |
Hover/Click |
|
Nov21 |
201109 |
42.71 |
42.71 |
42.71 |
42.71 |
+2.30 |
110 |
6,434 |
+47 |
Hover/Click |
|
Dec21 |
201109 |
41.50 |
43.32 |
41.28 |
42.79 |
+2.24 |
4,338 |
77,938 |
-545 |
Hover/Click |
|
Jan22 |
201109 |
42.85 |
42.85 |
42.85 |
42.85 |
+2.19 |
5 |
3,890 |
+1 |
Hover/Click |
|
Feb22 |
201109 |
42.90 |
42.90 |
42.90 |
42.90 |
+2.14 |
36 |
2,431 |
+11 |
Hover/Click |
|
Mar22 |
201109 |
42.96 |
42.96 |
42.96 |
42.96 |
+2.10 |
88 |
8,318 |
-60 |
Hover/Click |
| Total Volume and Open Interest |
99,544 |
440,181 |
+1,116 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec20 |
201109 |
92.230 |
92.970 |
92.120 |
92.715 |
+0.490 |
35,450 |
28,831 |
+3,203 |
Hover/Click |
|
Mar21 |
201109 |
92.155 |
92.925 |
92.120 |
92.685 |
+0.490 |
277 |
754 |
+41 |
Hover/Click |
|
Jun21 |
201109 |
92.195 |
92.735 |
92.195 |
92.665 |
+0.490 |
2 |
45 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
35,729 |
29,630 |
+3,245 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201109 |
72.80 |
73.42 |
72.68 |
72.94 |
+0.25 |
116,321 |
132,446 |
-1,030 |
Hover/Click |
|
Mar21 |
201109 |
72.89 |
73.44 |
72.73 |
72.98 |
+0.26 |
133 |
343 |
+3 |
Hover/Click |
|
Jun21 |
201109 |
73.01 |
73.45 |
73.01 |
73.01 |
+0.25 |
1 |
100 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
117,518 |
133,500 |
-1,002 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec20 |
201109 |
131.65 |
132.12 |
131.21 |
131.72 |
+0.09 |
97,406 |
138,816 |
+2,982 |
Hover/Click |
|
Mar21 |
201109 |
131.90 |
132.18 |
131.30 |
131.80 |
+0.09 |
404 |
1,972 |
+173 |
Hover/Click |
|
Jun21 |
201109 |
131.86 |
132.16 |
131.42 |
131.86 |
+0.09 |
0 |
228 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
97,967 |
142,183 |
+3,132 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201109 |
76.67 |
77.36 |
76.67 |
77.03 |
+0.25 |
78,804 |
126,178 |
+3,577 |
Hover/Click |
|
Mar21 |
201109 |
76.76 |
77.38 |
76.70 |
77.06 |
+0.26 |
392 |
2,026 |
+60 |
Hover/Click |
|
Jun21 |
201109 |
77.00 |
77.36 |
76.77 |
77.06 |
+0.25 |
18 |
704 |
+16 |
Hover/Click |
|
Sep21 |
201109 |
77.00 |
77.32 |
77.00 |
77.06 |
+0.25 |
0 |
287 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
79,245 |
130,381 |
+3,663 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec20 |
201109 |
96.84 |
96.92 |
94.69 |
94.89 |
-2.03 |
121,987 |
190,254 |
+9,564 |
Hover/Click |
|
Mar21 |
201109 |
96.95 |
97.01 |
94.82 |
95.02 |
-2.02 |
116 |
2,160 |
+38 |
Hover/Click |
|
Jun21 |
201109 |
95.55 |
95.55 |
94.99 |
95.13 |
-2.03 |
0 |
135 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
122,319 |
193,235 |
+9,541 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec20 |
201109 |
111.25 |
111.41 |
109.47 |
109.71 |
-1.57 |
21,347 |
52,142 |
+1,212 |
Hover/Click |
|
Mar21 |
201109 |
111.66 |
111.72 |
109.80 |
110.03 |
-1.56 |
54 |
169 |
+9 |
Hover/Click |
|
Jun21 |
201109 |
110.32 |
110.32 |
110.27 |
110.32 |
-1.58 |
3 |
26 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
21,404 |
52,362 |
+1,222 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec20 |
201109 |
118.97 |
119.30 |
118.04 |
118.41 |
-0.51 |
207,774 |
627,202 |
+6,242 |
Hover/Click |
|
Mar21 |
201109 |
119.26 |
119.55 |
118.31 |
118.67 |
-0.51 |
1,204 |
3,515 |
-218 |
Hover/Click |
|
Jun21 |
201109 |
118.92 |
119.75 |
118.60 |
118.92 |
-0.50 |
65 |
960 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
210,153 |
637,074 |
+6,173 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec20 |
201109 |
485.00 |
497.50 |
484.63 |
490.88 |
+6.50 |
75,198 |
119,828 |
+1,409 |
Hover/Click |
|
Mar21 |
201109 |
485.88 |
492.63 |
485.00 |
486.13 |
+6.50 |
93 |
1,175 |
-75 |
Hover/Click |
| Total Volume and Open Interest |
75,312 |
121,090 |
+1,351 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Dec20 |
201109 |
186.50 |
191.25 |
184.25 |
184.70 |
+0.10 |
6,387 |
45,795 |
+1,328 |
Hover/Click |
|
Jan21 |
201109 |
186.75 |
190.95 |
184.10 |
184.50 |
+0.05 |
68 |
60 |
-15 |
|
|
Feb21 |
201109 |
184.30 |
186.95 |
184.20 |
184.30 |
-0.05 |
|
|
|
|
|
Mar21 |
201109 |
184.15 |
184.15 |
184.10 |
184.15 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
6,455 |
45,855 |
+1,313 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201109 |
173~010 |
173~240 |
169~290 |
170~060 |
-3~040 |
436,107 |
1,212,255 |
+5,854 |
Hover/Click |
|
Mar21 |
201109 |
174~080 |
175~020 |
171~010 |
171~100 |
-3~100 |
5,093 |
17,670 |
+1,690 |
Hover/Click |
|
Jun21 |
201109 |
171~100 |
171~100 |
171~100 |
171~100 |
-3~100 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
441,200 |
1,229,925 |
+7,544 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201109 |
138~160 |
138~245 |
137~130 |
137~185 |
-0~310 |
1,657,504 |
3,104,807 |
-6,071 |
Hover/Click |
|
Mar21 |
201109 |
138~050 |
138~125 |
137~000 |
137~050 |
-1~010 |
6,167 |
22,716 |
+2,142 |
Hover/Click |
|
Jun21 |
201109 |
137~050 |
137~050 |
137~050 |
137~050 |
-1~010 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,663,671 |
3,127,523 |
-3,929 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201109 |
125~202 |
125~240 |
125~060 |
125~086 |
-0~122 |
761,296 |
3,136,744 |
-13,233 |
Hover/Click |
|
Mar21 |
201109 |
125~310 |
126~024 |
125~150 |
125~176 |
-0~134 |
1,027 |
12,332 |
+320 |
Hover/Click |
|
Jun21 |
201109 |
125~176 |
125~176 |
125~176 |
125~176 |
-0~134 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
762,323 |
3,149,076 |
-12,913 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201109 |
110~127 |
110~133 |
110~106 |
110~113 |
-0~015 |
262,845 |
1,960,701 |
-13,919 |
Hover/Click |
|
Mar21 |
201109 |
110~132 |
110~134 |
110~104 |
110~111 |
-0~017 |
794 |
2,009 |
+572 |
Hover/Click |
|
Jun21 |
201109 |
110~111 |
110~111 |
110~111 |
110~111 |
-0~017 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
263,639 |
1,962,710 |
-13,347 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec20 |
201109 |
99.770 |
99.770 |
99.760 |
99.765 |
-0.005 |
111,923 |
1,040,985 |
+3,548 |
|
|
Mar21 |
201109 |
99.800 |
99.800 |
99.780 |
99.785 |
-0.015 |
120,578 |
1,047,140 |
-8,619 |
|
|
Jun21 |
201109 |
99.795 |
99.800 |
99.780 |
99.785 |
-0.015 |
90,275 |
832,640 |
-2,162 |
|
|
Sep21 |
201109 |
99.795 |
99.805 |
99.775 |
99.780 |
-0.020 |
123,529 |
754,870 |
-2,665 |
|
|
Dec21 |
201109 |
99.770 |
99.775 |
99.745 |
99.750 |
-0.020 |
252,510 |
760,443 |
+18,687 |
|
|
Mar22 |
201109 |
99.720 |
99.725 |
99.675 |
99.685 |
-0.035 |
339,891 |
693,196 |
-5,355 |
|
|
Jun22 |
201109 |
99.705 |
99.720 |
99.665 |
99.670 |
-0.040 |
139,519 |
605,259 |
-16,905 |
|
|
Sep22 |
201109 |
99.700 |
99.710 |
99.645 |
99.655 |
-0.045 |
112,391 |
405,593 |
+5,737 |
|
|
Dec22 |
201109 |
99.670 |
99.685 |
99.615 |
99.620 |
-0.050 |
143,668 |
471,051 |
+8,506 |
|
|
Mar23 |
201109 |
99.645 |
99.660 |
99.580 |
99.590 |
-0.055 |
126,448 |
487,417 |
-10,609 |
|
|
Jun23 |
201109 |
99.615 |
99.630 |
99.530 |
99.545 |
-0.070 |
108,122 |
299,729 |
+3,989 |
|
|
Sep23 |
201109 |
99.575 |
99.595 |
99.475 |
99.490 |
-0.085 |
83,879 |
301,163 |
+8,505 |
|
|
Dec23 |
201109 |
99.520 |
99.545 |
99.405 |
99.425 |
-0.095 |
146,906 |
316,726 |
+9,894 |
|
|
Mar24 |
201109 |
99.470 |
99.495 |
99.335 |
99.355 |
-0.115 |
103,305 |
237,622 |
-6,818 |
|
|
Jun24 |
201109 |
99.410 |
99.435 |
99.260 |
99.285 |
-0.130 |
89,311 |
203,241 |
-12,624 |
|
|
Sep24 |
201109 |
99.355 |
99.380 |
99.190 |
99.210 |
-0.145 |
65,556 |
176,695 |
+7,145 |
|
|
Dec24 |
201109 |
99.290 |
99.315 |
99.115 |
99.140 |
-0.150 |
54,275 |
182,094 |
-2,683 |
|
|
Mar25 |
201109 |
99.230 |
99.255 |
99.045 |
99.070 |
-0.160 |
31,437 |
135,518 |
-121 |
|
| Total Volume and Open Interest |
2,367,185 |
9,431,864 |
+16,099 |
|
| Ultra T-Bond(CBOT) |
|
Dec20 |
201109 |
216~17 |
218~06 |
210~07 |
210~22 |
-6~10 |
197,485 |
995,948 |
+1,087 |
|
|
Mar21 |
201109 |
216~02 |
216~16 |
208~20 |
209~01 |
-6~10 |
40 |
602 |
-1 |
|
|
Jun21 |
201109 |
209~01 |
209~01 |
209~01 |
209~01 |
-6~10 |
|
|
|
|
| Total Volume and Open Interest |
197,525 |
996,550 |
+1,086 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec20 |
201109 |
157~240 |
158~065 |
155~210 |
155~285 |
-1~310 |
264,517 |
907,891 |
-690 |
|
|
Mar21 |
201109 |
155~070 |
157~160 |
155~070 |
155~070 |
-1~310 |
0 |
61 |
+0 |
|
|
Jun21 |
201109 |
155~070 |
155~070 |
155~070 |
155~070 |
-1~310 |
|
|
|
|
| Total Volume and Open Interest |
264,517 |
907,952 |
-690 |
|
| 30 Day Federal Funds(CBOT) |
|
Nov20 |
201109 |
99.910 |
99.912 |
99.910 |
99.912 |
+0.002 |
12,535 |
147,932 |
-1,456 |
|
|
Dec20 |
201109 |
99.915 |
99.920 |
99.910 |
99.915 |
unch |
1,705 |
115,472 |
+160 |
|
|
Jan21 |
201109 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
1,225 |
156,817 |
-142 |
|
|
Feb21 |
201109 |
99.925 |
99.925 |
99.915 |
99.920 |
-0.005 |
1,481 |
98,043 |
+260 |
|
|
Mar21 |
201109 |
99.930 |
99.930 |
99.920 |
99.920 |
-0.005 |
2,851 |
64,414 |
+538 |
|
|
Apr21 |
201109 |
99.930 |
99.935 |
99.920 |
99.920 |
-0.005 |
6,544 |
95,280 |
+1,062 |
|
| Total Volume and Open Interest |
59,230 |
1,065,694 |
+5,239 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec20 |
201109 |
152.15 |
152.21 |
151.91 |
152.20 |
unch |
1,406 |
13,298 |
-290 |
Hover/Click |
|
Mar21 |
201109 |
152.20 |
152.20 |
152.20 |
152.20 |
unch |
|
|
|
Hover/Click |
|
Jun21 |
201109 |
152.20 |
152.20 |
152.20 |
152.20 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,406 |
13,298 |
-290 |
|
| Euro-Buxl(EUREX) |
|
Dec20 |
201109 |
227.42 |
229.00 |
221.16 |
221.70 |
-5.98 |
74,639 |
247,332 |
+1,549 |
|
|
Mar21 |
201109 |
222.02 |
222.74 |
220.04 |
220.04 |
-5.96 |
58 |
33,413 |
+58 |
|
|
Jun21 |
201109 |
218.90 |
218.90 |
218.90 |
218.90 |
-5.98 |
|
|
|
|
| Total Volume and Open Interest |
74,697 |
280,745 |
+1,607 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201109 |
176.09 |
176.46 |
174.26 |
174.36 |
-1.67 |
617,547 |
1,353,836 |
-18,783 |
Hover/Click |
|
Mar21 |
201109 |
178.66 |
178.85 |
176.50 |
176.61 |
-1.80 |
2,262 |
32,927 |
+885 |
Hover/Click |
|
Jun21 |
201109 |
175.39 |
175.39 |
173.96 |
173.96 |
-1.67 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
619,809 |
1,386,763 |
-17,898 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201109 |
135.77 |
135.87 |
135.22 |
135.25 |
-0.50 |
311,726 |
1,055,629 |
-10,040 |
Hover/Click |
|
Mar21 |
201109 |
135.34 |
135.35 |
135.09 |
135.09 |
-0.51 |
0 |
4,490 |
+0 |
Hover/Click |
|
Jun21 |
201109 |
135.80 |
135.80 |
135.80 |
135.80 |
-0.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
311,726 |
1,060,119 |
-10,040 |
|
| Euro-Schatz(EUREX) |
|
Dec20 |
201109 |
112.43 |
112.45 |
112.31 |
112.32 |
-0.11 |
356,568 |
1,539,576 |
-58,478 |
|
|
Mar21 |
201109 |
112.35 |
112.35 |
112.35 |
112.35 |
-0.12 |
2 |
6 |
+2 |
|
|
Jun21 |
201109 |
113.11 |
113.11 |
113.11 |
113.11 |
-0.11 |
|
|
|
|
| Total Volume and Open Interest |
356,570 |
1,539,582 |
-58,476 |
|
| 3-Mth Euribor(EUREX) |
|
Dec20 |
201109 |
100.525 |
100.525 |
100.520 |
100.520 |
-0.010 |
0 |
1,169 |
+0 |
|
|
Mar21 |
201109 |
100.545 |
100.545 |
100.530 |
100.530 |
-0.015 |
0 |
638 |
+0 |
|
|
Jun21 |
201109 |
100.530 |
100.530 |
100.530 |
100.530 |
-0.025 |
0 |
282 |
+0 |
|
| Total Volume and Open Interest |
45 |
4,004 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201109 |
135~19 |
135~31 |
134~01 |
134~09 |
-1~07 |
216,239 |
509,529 |
+5,482 |
Hover/Click |
|
Mar21 |
201109 |
133~11 |
133~11 |
133~11 |
133~11 |
-1~07 |
0 |
3,057 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
216,239 |
512,586 |
+5,482 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201109 |
99.96 |
99.96 |
99.96 |
99.96 |
-0.00 |
29,901 |
510,414 |
-28 |
|
|
Mar21 |
201109 |
99.99 |
99.99 |
99.96 |
99.97 |
-0.01 |
84,741 |
649,490 |
-5,517 |
|
|
Jun21 |
201109 |
100.02 |
100.03 |
99.99 |
100.00 |
-0.02 |
77,708 |
831,978 |
+17,053 |
|
|
Sep21 |
201109 |
100.04 |
100.05 |
100.00 |
100.00 |
-0.04 |
55,138 |
572,461 |
-3,155 |
|
|
Dec21 |
201109 |
100.04 |
100.05 |
100.00 |
100.00 |
-0.04 |
82,137 |
446,591 |
+16,703 |
|
|
Mar22 |
201109 |
99.97 |
100.00 |
99.93 |
99.94 |
-0.04 |
75,770 |
439,288 |
-3,890 |
|
| Total Volume and Open Interest |
699,649 |
4,608,843 |
+32,648 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201109 |
100.525 |
100.530 |
100.515 |
100.520 |
-0.005 |
69,295 |
519,369 |
-7,652 |
|
|
Mar21 |
201109 |
100.545 |
100.550 |
100.525 |
100.530 |
-0.015 |
77,591 |
334,672 |
+9,382 |
|
|
Jun21 |
201109 |
100.555 |
100.560 |
100.525 |
100.530 |
-0.025 |
32,704 |
372,442 |
-2,587 |
|
| Total Volume and Open Interest |
562,206 |
3,500,687 |
-1,962 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec20 |
201109 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
8,834 |
131,098 |
-1,526 |
|
|
Mar21 |
201109 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
3,798 |
136,914 |
+1,426 |
|
|
Jun21 |
201109 |
99.99 |
99.99 |
99.97 |
99.99 |
unch |
1,536 |
144,422 |
+88 |
|
|
Sep21 |
201109 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
2,760 |
119,581 |
-1,984 |
|
|
Dec21 |
201109 |
99.96 |
99.97 |
99.95 |
99.97 |
unch |
4,706 |
93,831 |
-481 |
|
|
Mar22 |
201109 |
99.95 |
99.95 |
99.94 |
99.95 |
unch |
1,440 |
96,727 |
+359 |
|
|
Jun22 |
201109 |
99.93 |
99.94 |
99.93 |
99.94 |
unch |
1,615 |
45,511 |
+102 |
|
|
Sep22 |
201109 |
99.92 |
99.92 |
99.91 |
99.92 |
-0.01 |
954 |
36,246 |
-294 |
|
|
Dec22 |
201109 |
99.90 |
99.90 |
99.89 |
99.90 |
unch |
798 |
3,508 |
+605 |
|
|
Mar23 |
201109 |
99.88 |
99.88 |
99.88 |
99.88 |
-0.01 |
0 |
508 |
+0 |
|
| Total Volume and Open Interest |
26,541 |
809,395 |
-1,705 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201109 |
99.24 |
99.25 |
99.19 |
99.23 |
-0.02 |
269,205 |
1,563,930 |
-5,127 |
|
|
Mar21 |
201109 |
99.18 |
99.18 |
99.18 |
99.18 |
-0.02 |
0 |
1,651 |
-1 |
|
| Total Volume and Open Interest |
269,205 |
1,565,581 |
-5,128 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201109 |
99.85 |
99.85 |
99.84 |
99.85 |
+0.00 |
177,001 |
1,161,330 |
-41,166 |
|
|
Mar21 |
201109 |
99.86 |
99.86 |
99.86 |
99.86 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
177,001 |
1,161,330 |
-41,166 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec20 |
201109 |
1956.0 |
1966.1 |
1848.0 |
1854.4 |
-97.3 |
297,512 |
409,466 |
+5,669 |
Hover/Click |
|
Feb21 |
201109 |
1961.7 |
1973.3 |
1854.0 |
1860.6 |
-98.5 |
24,772 |
85,667 |
+10,646 |
Hover/Click |
|
Apr21 |
201109 |
1969.2 |
1978.2 |
1859.6 |
1866.4 |
-98.6 |
8,255 |
34,985 |
+4,113 |
Hover/Click |
|
Jun21 |
201109 |
1973.8 |
1983.0 |
1864.4 |
1870.9 |
-98.6 |
2,501 |
20,683 |
+704 |
Hover/Click |
|
Aug21 |
201109 |
1978.4 |
1978.4 |
1871.9 |
1874.5 |
-98.5 |
163 |
5,173 |
+32 |
Hover/Click |
|
Oct21 |
201109 |
1981.0 |
1987.4 |
1877.7 |
1877.7 |
-98.3 |
303 |
3,913 |
+232 |
Hover/Click |
|
Dec21 |
201109 |
1985.9 |
1990.6 |
1875.0 |
1880.8 |
-98.4 |
249 |
7,962 |
+11 |
Hover/Click |
|
Feb22 |
201109 |
1896.8 |
1896.8 |
1884.0 |
1884.0 |
-98.2 |
2 |
46 |
+2 |
Hover/Click |
|
Apr22 |
201109 |
1886.9 |
1886.9 |
1886.9 |
1886.9 |
-98.2 |
0 |
10 |
+0 |
Hover/Click |
|
Jun22 |
201109 |
1892.5 |
1892.5 |
1892.5 |
1892.5 |
-98.2 |
0 |
98 |
+0 |
Hover/Click |
|
Aug22 |
201109 |
1894.0 |
1894.0 |
1894.0 |
1894.0 |
-98.2 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
333,940 |
568,370 |
+20,039 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec20 |
201109 |
2586.0 |
2613.5 |
2360.0 |
2370.1 |
-196.1 |
107,647 |
112,707 |
+1,812 |
Hover/Click |
|
Mar21 |
201109 |
2610.0 |
2627.0 |
2374.5 |
2383.9 |
-197.2 |
9,753 |
33,956 |
+4,060 |
Hover/Click |
|
May21 |
201109 |
2627.5 |
2627.5 |
2387.5 |
2391.9 |
-198.1 |
843 |
5,883 |
+178 |
Hover/Click |
|
Jul21 |
201109 |
2635.0 |
2642.0 |
2395.0 |
2400.4 |
-198.0 |
797 |
2,588 |
+150 |
Hover/Click |
|
Sep21 |
201109 |
2524.5 |
2524.5 |
2407.0 |
2409.9 |
-198.0 |
403 |
1,305 |
+228 |
Hover/Click |
|
Dec21 |
201109 |
2635.0 |
2635.0 |
2420.4 |
2420.4 |
-197.5 |
156 |
1,067 |
+94 |
Hover/Click |
|
Mar22 |
201109 |
2428.1 |
2428.1 |
2428.1 |
2428.1 |
-197.5 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
119,849 |
157,951 |
+6,588 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan21 |
201109 |
906.1 |
909.0 |
849.2 |
867.4 |
-32.0 |
13,922 |
49,778 |
+762 |
Hover/Click |
|
Apr21 |
201109 |
907.5 |
911.6 |
851.0 |
870.4 |
-32.4 |
110 |
2,102 |
-25 |
Hover/Click |
|
Jul21 |
201109 |
887.5 |
909.8 |
860.8 |
875.4 |
-31.9 |
12 |
58 |
+0 |
Hover/Click |
|
Oct21 |
201109 |
880.2 |
880.2 |
880.2 |
880.2 |
-31.8 |
2 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
14,064 |
51,993 |
+735 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec20 |
201109 |
2500.30 |
2523.50 |
2439.30 |
2499.20 |
-0.80 |
3,095 |
8,076 |
-65 |
Hover/Click |
|
Mar21 |
201109 |
2506.20 |
2529.70 |
2450.30 |
2506.60 |
-1.60 |
612 |
2,331 |
+381 |
Hover/Click |
|
Jun21 |
201109 |
2463.40 |
2504.10 |
2463.40 |
2504.10 |
-1.50 |
0 |
15 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,707 |
10,422 |
+316 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec20 |
201109 |
316.25 |
320.80 |
313.15 |
315.60 |
+0.20 |
70,560 |
123,626 |
-985 |
Hover/Click |
|
Mar21 |
201109 |
316.50 |
321.20 |
313.80 |
316.20 |
+0.25 |
12,461 |
70,211 |
+1,898 |
Hover/Click |
|
May21 |
201109 |
318.55 |
321.45 |
314.85 |
316.70 |
+0.35 |
3,131 |
17,056 |
+1,038 |
Hover/Click |
|
Jul21 |
201109 |
319.25 |
321.60 |
314.90 |
317.00 |
+0.30 |
722 |
11,519 |
+98 |
Hover/Click |
|
Sep21 |
201109 |
319.25 |
321.55 |
315.40 |
317.20 |
+0.20 |
222 |
3,430 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
87,752 |
234,872 |
+2,101 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201109 |
28386 |
30000 |
28328 |
29048 |
+844 |
193,707 |
87,212 |
+1,779 |
Hover/Click |
|
Mar21 |
201109 |
28345 |
29880 |
28315 |
28948 |
+839 |
394 |
3,727 |
+153 |
Hover/Click |
|
Jun21 |
201109 |
29591 |
29760 |
28894 |
28894 |
+844 |
0 |
23 |
+0 |
Hover/Click |
|
Sep21 |
201109 |
28809 |
29540 |
28809 |
28809 |
+835 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
194,101 |
90,962 |
+1,932 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Dec20 |
201109 |
3629.25 |
3667.50 |
3544.00 |
3544.00 |
+43.25 |
2,649 |
16,533 |
+1,441 |
|
|
Mar21 |
201109 |
3534.50 |
3534.50 |
3534.50 |
3534.50 |
+43.50 |
0 |
26 |
+0 |
|
|
Jun21 |
201109 |
3524.25 |
3524.25 |
3524.25 |
3524.25 |
+43.75 |
|
|
|
|
|
Sep21 |
201109 |
3510.50 |
3510.50 |
3510.50 |
3510.50 |
+42.25 |
|
|
|
|
| Total Volume and Open Interest |
2,649 |
16,633 |
+1,441 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201109 |
3522.50 |
3668.00 |
3515.75 |
3544.00 |
+43.25 |
1,671,417 |
2,370,529 |
+18,205 |
Hover/Click |
|
Mar21 |
201109 |
3512.75 |
3657.50 |
3508.25 |
3534.50 |
+43.50 |
2,562 |
31,632 |
+729 |
Hover/Click |
|
Jun21 |
201109 |
3508.00 |
3647.50 |
3508.00 |
3524.25 |
+43.75 |
452 |
766 |
+350 |
Hover/Click |
|
Sep21 |
201109 |
3510.50 |
3612.50 |
3510.50 |
3510.50 |
+42.25 |
2 |
17 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,674,431 |
2,402,945 |
+19,284 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201109 |
12139.25 |
12408.75 |
11812.25 |
11820.50 |
-254.50 |
578,443 |
226,814 |
+3,950 |
Hover/Click |
|
Mar21 |
201109 |
12154.00 |
12398.00 |
11807.50 |
11811.50 |
-254.50 |
1,153 |
2,356 |
-15 |
Hover/Click |
|
Jun21 |
201109 |
12214.75 |
12375.75 |
11799.75 |
11799.75 |
-253.00 |
13 |
447 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
579,609 |
229,617 |
+3,930 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec20 |
201109 |
2036.90 |
2191.20 |
2032.00 |
2080.70 |
+57.50 |
13,665 |
54,207 |
+455 |
Hover/Click |
|
Mar21 |
201109 |
2079.20 |
2176.00 |
2079.20 |
2079.20 |
+57.50 |
|
|
|
Hover/Click |
|
Jun21 |
201109 |
2080.20 |
2080.20 |
2080.20 |
2080.20 |
+57.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
13,665 |
54,207 |
+455 |
|
| Volatility Index(CBOE) |
|
Nov20 |
201109 |
25.40 |
25.63 |
22.45 |
25.58 |
+0.10 |
54,021 |
92,374 |
-9,173 |
|
|
Dec20 |
201109 |
27.00 |
27.00 |
24.15 |
26.28 |
-0.90 |
54,699 |
122,157 |
+5,319 |
|
|
Jan21 |
201109 |
27.30 |
27.40 |
24.66 |
26.28 |
-1.42 |
13,313 |
25,150 |
-438 |
|
|
Feb21 |
201109 |
26.94 |
27.00 |
24.75 |
25.68 |
-1.62 |
8,287 |
15,955 |
+205 |
|
| Total Volume and Open Interest |
138,180 |
278,162 |
-3,585 |
|
| S & P 600(CME) |
|
Dec20 |
201109 |
970.60 |
970.60 |
970.60 |
970.60 |
+45.10 |
|
|
|
|
|
Mar21 |
201109 |
971.20 |
971.20 |
971.20 |
971.20 |
+45.10 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201109 |
1651.80 |
1815.30 |
1648.30 |
1703.10 |
+60.00 |
184,572 |
520,224 |
+764 |
Hover/Click |
|
Mar21 |
201109 |
1655.00 |
1809.80 |
1654.80 |
1700.00 |
+60.10 |
193 |
718 |
+13 |
Hover/Click |
|
Jun21 |
201109 |
1695.80 |
1695.80 |
1695.80 |
1695.80 |
+61.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
184,765 |
520,942 |
+777 |
|
| Nikkei 225(CME) |
|
Dec20 |
201109 |
24420 |
25910 |
24365 |
25450 |
+1110 |
7,738 |
15,581 |
-101 |
|
|
Mar21 |
201109 |
24375 |
25785 |
24375 |
25420 |
+1120 |
5 |
223 |
+1 |
|
| Total Volume and Open Interest |
7,743 |
15,804 |
-100 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec20 |
201109 |
24325 |
24965 |
24265 |
24880 |
+765 |
115,126 |
108,857 |
+479 |
|
|
Mar21 |
201109 |
24840 |
24840 |
24840 |
24840 |
+760 |
3 |
993 |
-1 |
|
|
Jun21 |
201109 |
24690 |
24690 |
24690 |
24690 |
+760 |
0 |
6,608 |
+0 |
|
| Total Volume and Open Interest |
115,129 |
140,487 |
+478 |
|
| Nikkei 225 Mini(JPX) |
|
Dec20 |
201109 |
24580 |
24965 |
24540 |
24860 |
+520 |
656,714 |
457,278 |
+30,216 |
|
|
Mar21 |
201109 |
24295 |
24905 |
24205 |
24800 |
+740 |
34,926 |
21,186 |
-1,652 |
|
|
Jun21 |
201109 |
24120 |
24725 |
24030 |
24630 |
+740 |
846 |
1,799 |
-89 |
|
| Total Volume and Open Interest |
1,033,103 |
472,329 |
-17,459 |
|
| Nikkei 225(JPX) |
|
Dec20 |
201109 |
24580 |
24970 |
24540 |
24860 |
+520 |
64,716 |
323,675 |
+6,734 |
|
|
Mar21 |
201109 |
24520 |
24900 |
24490 |
24800 |
+530 |
2,202 |
10,041 |
+60 |
|
|
Jun21 |
201109 |
24380 |
24700 |
24380 |
24630 |
+520 |
11 |
16,300 |
+10 |
|
| Total Volume and Open Interest |
66,936 |
417,517 |
+6,807 |
|
| Nikkei 225(CME) Yen |
|
Dec20 |
201109 |
24415 |
25900 |
24365 |
25440 |
+1110 |
41,933 |
47,006 |
-1,465 |
|
|
Mar21 |
201109 |
24325 |
25820 |
24325 |
25375 |
+1110 |
9 |
221 |
-1 |
|
|
Jun21 |
201109 |
25185 |
25185 |
25185 |
25185 |
+1110 |
|
|
|
|
| Total Volume and Open Interest |
41,942 |
47,227 |
-1,466 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec20 |
201109 |
25440 |
25440 |
25440 |
25440 |
+1110 |
0 |
1 |
+0 |
|
|
Mar21 |
201109 |
25380 |
25380 |
25380 |
25380 |
+1110 |
|
|
|
|
|
Jun21 |
201109 |
25190 |
25190 |
25190 |
25190 |
+1110 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Nov20 |
201109 |
5034.0 |
5386.5 |
5018.0 |
5335.5 |
+376.5 |
87,528 |
258,104 |
+224 |
|
|
Dec20 |
201109 |
5004.0 |
5372.5 |
5004.0 |
5324.5 |
+376.5 |
134 |
57,582 |
-75 |
|
|
Jan21 |
201109 |
5020.5 |
5316.5 |
5020.5 |
5316.5 |
+376.5 |
0 |
10 |
+0 |
|
|
Mar21 |
201109 |
5287.0 |
5310.5 |
5270.0 |
5310.5 |
+376.5 |
|
|
|
|
|
Jun21 |
201109 |
5225.5 |
5225.5 |
5225.5 |
5225.5 |
+376.5 |
|
|
|
|
|
Sep21 |
201109 |
5210.0 |
5210.0 |
5210.0 |
5210.0 |
+376.5 |
|
|
|
|
| Total Volume and Open Interest |
87,664 |
322,771 |
-7,282 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Nov20 |
201109 |
25658 |
26222 |
25576 |
26034 |
+316 |
179,786 |
114,571 |
+3,114 |
|
|
Dec20 |
201109 |
25588 |
26213 |
25579 |
26031 |
+321 |
3,249 |
17,312 |
+108 |
|
| Total Volume and Open Interest |
184,446 |
136,342 |
+3,261 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201109 |
12597.5 |
13290.5 |
12597.5 |
13113.0 |
+643.0 |
73,629 |
78,464 |
-4,008 |
|
|
Mar21 |
201109 |
12681.0 |
13274.0 |
12680.0 |
13101.0 |
+644.0 |
254 |
1,382 |
+25 |
|
|
Jun21 |
201109 |
12724.0 |
13213.0 |
12686.0 |
13109.0 |
+643.0 |
5 |
38 |
+3 |
|
| Total Volume and Open Interest |
73,888 |
79,884 |
-3,980 |
|
| Mini-DAX(EUREX) |
|
Dec20 |
201109 |
12582.0 |
13293.0 |
12582.0 |
13113.0 |
+643.0 |
58,156 |
13,738 |
-1,275 |
|
|
Mar21 |
201109 |
12657.0 |
13256.0 |
12647.0 |
13101.0 |
+644.0 |
140 |
206 |
-10 |
|
|
Jun21 |
201109 |
12642.0 |
13243.0 |
12636.0 |
13109.0 |
+643.0 |
4 |
33 |
-13 |
|
| Total Volume and Open Interest |
58,300 |
13,977 |
-1,298 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201109 |
3229 |
3441 |
3229 |
3406 |
+208 |
1,225,753 |
3,667,342 |
-94,436 |
|
|
Mar21 |
201109 |
3230 |
3421 |
3229 |
3392 |
+206 |
5,358 |
81,641 |
+4,226 |
|
|
Jun21 |
201109 |
3342 |
3342 |
3342 |
3342 |
+201 |
6 |
53,666 |
+2 |
|
| Total Volume and Open Interest |
1,231,117 |
3,827,180 |
-90,208 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201109 |
10404 |
10625 |
10323 |
10402 |
+113 |
49,267 |
147,493 |
-229 |
|
|
Mar21 |
201109 |
10387 |
10424 |
10215 |
10290 |
+113 |
5 |
846 |
-3 |
|
|
Jun21 |
201109 |
10136 |
10300 |
10125 |
10139 |
+113 |
15 |
504 |
+15 |
|
| Total Volume and Open Interest |
49,287 |
148,843 |
-217 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec20 |
201109 |
5947.00 |
6239.50 |
5943.00 |
6176.50 |
+292.00 |
107,951 |
758,823 |
+1,992 |
|
|
Mar21 |
201109 |
5911.50 |
6144.50 |
5911.50 |
6138.50 |
+293.00 |
1 |
1,737 |
+1 |
|
|
Jun21 |
201109 |
6092.50 |
6092.50 |
6092.50 |
6092.50 |
+293.00 |
0 |
71 |
+0 |
|
| Total Volume and Open Interest |
107,952 |
760,632 |
+1,993 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec20 |
201109 |
6185.0 |
6305.0 |
6154.0 |
6304.0 |
+117.0 |
57,748 |
293,008 |
-2,540 |
|
|
Mar21 |
201109 |
6242.0 |
6242.0 |
6242.0 |
6242.0 |
+117.0 |
0 |
1,765 |
+0 |
|
|
Jun21 |
201109 |
6220.0 |
6220.0 |
6220.0 |
6220.0 |
+117.0 |
0 |
288 |
+0 |
|
| Total Volume and Open Interest |
57,750 |
295,997 |
-2,540 |
|
| FTSE MIB(ISE) |
|
Dec20 |
201109 |
19965.00 |
20935.00 |
19900.00 |
20712.00 |
+1059.00 |
28,652 |
70,683 |
-1,732 |
|
|
Mar21 |
201109 |
19925.00 |
20835.00 |
19835.00 |
20612.00 |
+1051.00 |
54 |
658 |
-4 |
|
|
Jun21 |
201109 |
19415.00 |
20272.00 |
19415.00 |
20272.00 |
+1071.00 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
28,706 |
71,350 |
-1,736 |
|
| KOSPI 200(KFE) |
|
Dec20 |
201109 |
325.20 |
328.35 |
324.70 |
325.75 |
+3.90 |
312,665 |
275,689 |
-58 |
|
|
Mar21 |
201109 |
320.95 |
323.75 |
320.30 |
321.35 |
+3.95 |
464 |
17,694 |
+163 |
|
|
Jun21 |
201109 |
323.05 |
323.05 |
321.95 |
321.95 |
-1.05 |
2 |
14,926 |
+0 |
|
| Total Volume and Open Interest |
313,137 |
334,385 |
+105 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Nov20 |
201109 |
363.00 |
364.90 |
358.40 |
360.30 |
+11.05 |
4 |
5,603 |
+4 |
|
|
Dec20 |
201109 |
367.00 |
367.55 |
364.10 |
364.10 |
+11.00 |
1 |
81 |
+0 |
|
|
Jan21 |
201109 |
364.80 |
365.90 |
364.80 |
364.80 |
+12.40 |
|
|
|
|
| Total Volume and Open Interest |
4 |
5,684 |
+4 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
