|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed November 11, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov20 |
201111 |
1137.00 |
1150.25 |
1136.00 |
1143.25 |
+5.00 |
808 |
837 |
-517 |
Hover/Click |
Jan21 |
201111 |
1147.00 |
1162.25 |
1145.00 |
1152.50 |
+6.50 |
122,176 |
362,686 |
-2,446 |
Hover/Click |
Mar21 |
201111 |
1144.50 |
1158.75 |
1143.50 |
1151.50 |
+7.50 |
57,024 |
209,370 |
+2,374 |
Hover/Click |
May21 |
201111 |
1142.00 |
1156.00 |
1141.00 |
1148.25 |
+6.75 |
22,073 |
120,412 |
+2,427 |
Hover/Click |
Jul21 |
201111 |
1135.75 |
1149.75 |
1135.50 |
1144.25 |
+8.00 |
20,183 |
87,260 |
+376 |
Hover/Click |
Aug21 |
201111 |
1121.75 |
1129.25 |
1117.25 |
1125.25 |
+8.25 |
468 |
5,821 |
+28 |
Hover/Click |
Sep21 |
201111 |
1065.00 |
1074.00 |
1064.00 |
1071.00 |
+6.75 |
608 |
5,745 |
+106 |
Hover/Click |
Nov21 |
201111 |
1022.50 |
1032.75 |
1021.75 |
1032.00 |
+7.25 |
7,926 |
75,320 |
-42 |
Hover/Click |
Jan22 |
201111 |
1019.25 |
1029.50 |
1018.75 |
1028.50 |
+8.00 |
413 |
9,122 |
+138 |
Hover/Click |
Mar22 |
201111 |
1004.75 |
1012.25 |
999.25 |
1011.75 |
+8.50 |
492 |
25,631 |
+169 |
Hover/Click |
May22 |
201111 |
998.75 |
1007.75 |
994.50 |
1007.50 |
+10.00 |
372 |
4,358 |
+31 |
Hover/Click |
Jul22 |
201111 |
999.75 |
1009.75 |
996.50 |
1009.25 |
+10.50 |
152 |
1,597 |
-198 |
Hover/Click |
Aug22 |
201111 |
1003.50 |
1003.50 |
1003.50 |
1003.50 |
+10.00 |
0 |
33 |
+0 |
Hover/Click |
Sep22 |
201111 |
984.75 |
984.75 |
984.75 |
984.75 |
+10.00 |
0 |
37 |
+0 |
Hover/Click |
Total Volume and Open Interest |
232,733 |
911,427 |
+2,462 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec20 |
201111 |
395.60 |
400.60 |
391.00 |
392.70 |
-2.10 |
62,483 |
120,340 |
-6,886 |
Hover/Click |
Jan21 |
201111 |
394.10 |
399.40 |
391.20 |
392.10 |
-2.00 |
29,746 |
99,854 |
+4,817 |
Hover/Click |
Mar21 |
201111 |
388.70 |
393.30 |
386.10 |
387.20 |
-1.30 |
22,539 |
84,295 |
+429 |
Hover/Click |
May21 |
201111 |
383.70 |
387.40 |
380.60 |
382.20 |
-0.70 |
10,941 |
59,063 |
+903 |
Hover/Click |
Jul21 |
201111 |
379.40 |
383.50 |
376.90 |
378.80 |
-0.20 |
5,852 |
34,784 |
+679 |
Hover/Click |
Aug21 |
201111 |
371.10 |
374.30 |
368.70 |
370.60 |
-0.20 |
519 |
6,195 |
-8 |
Hover/Click |
Sep21 |
201111 |
358.10 |
361.00 |
356.00 |
357.50 |
-0.50 |
314 |
6,603 |
+44 |
Hover/Click |
Oct21 |
201111 |
342.70 |
345.10 |
341.70 |
343.20 |
+0.90 |
190 |
7,127 |
+16 |
Hover/Click |
Dec21 |
201111 |
340.80 |
342.90 |
339.70 |
341.50 |
+0.80 |
1,727 |
17,706 |
+485 |
Hover/Click |
Jan22 |
201111 |
338.00 |
339.40 |
338.00 |
339.10 |
+1.30 |
42 |
1,171 |
+9 |
Hover/Click |
Total Volume and Open Interest |
134,420 |
443,698 |
+478 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec20 |
201111 |
36.13 |
37.32 |
36.07 |
37.13 |
+1.07 |
71,066 |
106,422 |
-8,610 |
Hover/Click |
Jan21 |
201111 |
36.05 |
37.17 |
36.02 |
37.00 |
+1.00 |
37,706 |
113,395 |
+4,360 |
Hover/Click |
Mar21 |
201111 |
35.94 |
36.94 |
35.86 |
36.81 |
+0.97 |
27,809 |
85,188 |
+3,070 |
Hover/Click |
May21 |
201111 |
35.76 |
36.67 |
35.67 |
36.56 |
+0.90 |
14,348 |
66,157 |
+1,172 |
Hover/Click |
Jul21 |
201111 |
35.58 |
36.42 |
35.44 |
36.28 |
+0.79 |
8,814 |
47,644 |
+710 |
Hover/Click |
Aug21 |
201111 |
35.21 |
35.97 |
35.05 |
35.90 |
+0.75 |
569 |
10,252 |
-57 |
Hover/Click |
Sep21 |
201111 |
34.79 |
35.50 |
34.67 |
35.41 |
+0.68 |
778 |
7,720 |
+84 |
Hover/Click |
Oct21 |
201111 |
34.32 |
35.00 |
33.92 |
34.97 |
+0.67 |
521 |
9,625 |
-14 |
Hover/Click |
Dec21 |
201111 |
34.24 |
35.03 |
33.85 |
34.90 |
+0.66 |
2,124 |
27,611 |
+584 |
Hover/Click |
Jan22 |
201111 |
34.33 |
34.87 |
34.03 |
34.77 |
+0.63 |
42 |
1,515 |
-7 |
Hover/Click |
Total Volume and Open Interest |
163,887 |
482,263 |
+1,287 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov20 |
201110 |
557.4 |
557.4 |
557.4 |
557.4 |
+9.6 |
8 |
514 |
-1 |
Hover/Click |
Jan21 |
201110 |
548.8 |
558.8 |
546.1 |
558.4 |
+9.9 |
10,538 |
97,676 |
-1,151 |
Hover/Click |
Mar21 |
201110 |
552.8 |
562.2 |
550.1 |
561.9 |
+9.1 |
5,548 |
43,751 |
+507 |
Hover/Click |
May21 |
201110 |
552.6 |
562.2 |
552.6 |
562.2 |
+8.7 |
3,535 |
26,175 |
+197 |
Hover/Click |
Jul21 |
201110 |
551.8 |
560.5 |
550.9 |
560.2 |
+8.0 |
2,146 |
11,030 |
+534 |
Hover/Click |
Total Volume and Open Interest |
22,912 |
209,798 |
+780 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec20 |
201111 |
422.50 |
428.00 |
416.25 |
417.25 |
-5.75 |
204,111 |
509,297 |
-36,341 |
Hover/Click |
Mar21 |
201111 |
430.25 |
435.75 |
425.75 |
427.00 |
-4.00 |
144,551 |
600,223 |
+27,133 |
Hover/Click |
May21 |
201111 |
433.50 |
438.25 |
430.00 |
431.25 |
-3.25 |
42,343 |
163,705 |
-1,435 |
Hover/Click |
Jul21 |
201111 |
434.00 |
438.25 |
430.50 |
432.25 |
-2.75 |
38,738 |
184,157 |
+1,052 |
Hover/Click |
Sep21 |
201111 |
408.75 |
412.75 |
405.00 |
407.50 |
-2.25 |
5,956 |
68,194 |
+1,262 |
Hover/Click |
Dec21 |
201111 |
405.00 |
408.00 |
402.75 |
405.25 |
-0.50 |
14,255 |
170,080 |
-64 |
Hover/Click |
Mar22 |
201111 |
410.00 |
413.25 |
408.25 |
410.25 |
-0.75 |
596 |
10,395 |
+65 |
Hover/Click |
May22 |
201111 |
414.00 |
414.25 |
410.00 |
411.75 |
-0.75 |
121 |
1,624 |
-10 |
Hover/Click |
Jul22 |
201111 |
411.25 |
414.50 |
410.25 |
412.25 |
-0.50 |
320 |
9,856 |
+77 |
Hover/Click |
Sep22 |
201111 |
392.75 |
392.75 |
391.50 |
391.75 |
-1.75 |
29 |
1,392 |
+20 |
Hover/Click |
Total Volume and Open Interest |
451,235 |
1,727,331 |
-8,160 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec20 |
201111 |
607.00 |
613.50 |
595.50 |
598.00 |
-10.50 |
91,438 |
151,078 |
-16,689 |
Hover/Click |
Mar21 |
201111 |
615.25 |
621.00 |
603.25 |
606.00 |
-10.25 |
71,084 |
125,712 |
+11,371 |
Hover/Click |
May21 |
201111 |
618.00 |
622.75 |
605.75 |
608.50 |
-10.25 |
17,060 |
38,638 |
-607 |
Hover/Click |
Jul21 |
201111 |
612.00 |
617.25 |
601.50 |
604.75 |
-9.00 |
16,662 |
75,317 |
-139 |
Hover/Click |
Sep21 |
201111 |
616.00 |
619.50 |
604.50 |
607.25 |
-9.25 |
3,549 |
17,699 |
+605 |
Hover/Click |
Dec21 |
201111 |
624.00 |
626.25 |
612.00 |
615.25 |
-8.75 |
3,996 |
29,520 |
+753 |
Hover/Click |
Total Volume and Open Interest |
204,193 |
446,110 |
-4,605 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec20 |
201111 |
562.00 |
568.75 |
551.00 |
554.25 |
-7.25 |
37,434 |
75,290 |
-6,975 |
Hover/Click |
Mar21 |
201111 |
571.75 |
576.75 |
559.50 |
562.50 |
-7.00 |
32,272 |
86,023 |
+5,528 |
Hover/Click |
May21 |
201111 |
575.50 |
582.25 |
565.25 |
568.50 |
-7.00 |
7,545 |
29,396 |
+1,076 |
Hover/Click |
Jul21 |
201111 |
580.00 |
586.00 |
569.00 |
572.50 |
-6.75 |
5,261 |
32,193 |
+251 |
Hover/Click |
Sep21 |
201111 |
584.50 |
591.00 |
574.75 |
578.00 |
-7.00 |
659 |
6,615 |
+47 |
Hover/Click |
Dec21 |
201111 |
593.00 |
599.50 |
583.25 |
586.50 |
-6.75 |
637 |
6,546 |
+64 |
Hover/Click |
Mar22 |
201111 |
600.00 |
604.75 |
589.75 |
592.50 |
-6.75 |
36 |
578 |
+9 |
Hover/Click |
Total Volume and Open Interest |
83,844 |
237,147 |
+0 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec20 |
201111 |
561.25 |
565.75 |
554.25 |
555.00 |
-6.50 |
2,733 |
27,922 |
-370 |
Hover/Click |
Mar21 |
201111 |
577.00 |
581.50 |
571.50 |
572.50 |
-4.75 |
1,861 |
25,263 |
+411 |
Hover/Click |
May21 |
201111 |
583.50 |
587.75 |
578.75 |
579.75 |
-4.25 |
365 |
7,080 |
+100 |
Hover/Click |
Jul21 |
201111 |
590.50 |
594.25 |
586.50 |
588.00 |
-2.75 |
327 |
5,541 |
+47 |
Hover/Click |
Sep21 |
201111 |
593.00 |
598.00 |
591.00 |
593.00 |
-0.25 |
63 |
4,063 |
+23 |
Hover/Click |
Dec21 |
201111 |
600.00 |
604.50 |
598.50 |
600.75 |
+0.25 |
96 |
2,503 |
-3 |
Hover/Click |
Total Volume and Open Interest |
5,445 |
72,560 |
+208 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec20 |
201111 |
307.25 |
308.75 |
303.25 |
303.75 |
-3.50 |
89 |
3,999 |
+0 |
Hover/Click |
Mar21 |
201111 |
311.50 |
312.75 |
307.25 |
308.50 |
-2.75 |
53 |
1,653 |
+23 |
Hover/Click |
May21 |
201111 |
312.00 |
312.00 |
305.50 |
307.50 |
-2.25 |
2 |
194 |
+1 |
Hover/Click |
Jul21 |
201111 |
312.00 |
317.25 |
310.25 |
310.25 |
-1.25 |
0 |
58 |
+0 |
Hover/Click |
Total Volume and Open Interest |
144 |
5,908 |
+24 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov20 |
201111 |
12.23 |
12.23 |
12.23 |
12.23 |
-0.06 |
|
|
|
Hover/Click |
Jan21 |
201111 |
12.44 |
12.45 |
12.40 |
12.44 |
unch |
135 |
8,815 |
+44 |
Hover/Click |
Mar21 |
201111 |
12.60 |
12.64 |
12.59 |
12.64 |
+0.01 |
8 |
163 |
+5 |
Hover/Click |
May21 |
201111 |
12.72 |
12.72 |
12.72 |
12.72 |
unch |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
143 |
9,012 |
+48 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec20 |
201111 |
111.730 |
112.700 |
111.200 |
112.400 |
+0.515 |
45,621 |
73,737 |
-11,270 |
Hover/Click |
Feb21 |
201111 |
115.000 |
115.330 |
114.385 |
115.285 |
+0.185 |
34,505 |
82,527 |
+3,682 |
Hover/Click |
Apr21 |
201111 |
118.000 |
118.850 |
117.700 |
118.800 |
+0.515 |
15,199 |
57,824 |
+996 |
Hover/Click |
Jun21 |
201111 |
112.350 |
112.900 |
111.980 |
112.830 |
+0.250 |
10,167 |
46,636 |
+2,350 |
Hover/Click |
Aug21 |
201111 |
111.550 |
111.950 |
111.080 |
111.850 |
+0.120 |
2,908 |
9,655 |
+479 |
Hover/Click |
Oct21 |
201111 |
114.680 |
114.950 |
114.135 |
114.850 |
+0.170 |
1,371 |
2,911 |
+405 |
Hover/Click |
Total Volume and Open Interest |
110,767 |
275,670 |
-2,942 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Nov20 |
201111 |
140.850 |
141.035 |
139.535 |
140.600 |
-0.250 |
1,834 |
2,455 |
-456 |
Hover/Click |
Jan21 |
201111 |
140.400 |
140.685 |
138.750 |
140.200 |
-0.200 |
9,378 |
21,098 |
-855 |
Hover/Click |
Mar21 |
201111 |
139.535 |
139.735 |
138.050 |
139.200 |
-0.350 |
5,490 |
8,945 |
-318 |
Hover/Click |
Apr21 |
201111 |
140.850 |
140.850 |
139.330 |
140.435 |
-0.250 |
2,385 |
2,042 |
-143 |
Hover/Click |
May21 |
201111 |
141.100 |
141.550 |
140.100 |
141.330 |
-0.050 |
1,757 |
1,630 |
-85 |
Hover/Click |
Aug21 |
201111 |
146.285 |
147.000 |
145.785 |
146.785 |
+0.435 |
709 |
1,032 |
+107 |
Hover/Click |
Sep21 |
201111 |
146.050 |
146.880 |
146.050 |
146.650 |
+0.365 |
30 |
53 |
+9 |
Hover/Click |
Total Volume and Open Interest |
21,586 |
37,258 |
-1,739 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec20 |
201111 |
65.150 |
65.780 |
63.600 |
64.800 |
-0.330 |
25,735 |
61,434 |
-6,998 |
Hover/Click |
Feb21 |
201111 |
66.580 |
66.700 |
65.220 |
66.400 |
-0.180 |
21,992 |
58,077 |
+1,698 |
Hover/Click |
Apr21 |
201111 |
70.150 |
70.530 |
69.080 |
70.100 |
-0.330 |
8,548 |
43,896 |
-825 |
Hover/Click |
May21 |
201111 |
74.650 |
75.430 |
74.500 |
75.200 |
-0.350 |
27 |
1,508 |
+3 |
|
Jun21 |
201111 |
81.000 |
81.400 |
79.980 |
80.950 |
-0.350 |
5,338 |
22,912 |
+139 |
Hover/Click |
Jul21 |
201111 |
82.180 |
82.300 |
80.900 |
81.880 |
-0.470 |
3,407 |
11,570 |
+1,078 |
Hover/Click |
Aug21 |
201111 |
81.480 |
81.630 |
80.200 |
81.230 |
-0.450 |
1,188 |
5,837 |
+198 |
Hover/Click |
Oct21 |
201111 |
69.000 |
69.100 |
67.930 |
68.830 |
-0.270 |
296 |
2,476 |
+92 |
Hover/Click |
Total Volume and Open Interest |
66,592 |
208,349 |
-4,596 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Nov20 |
201111 |
23.83 |
23.84 |
23.43 |
23.50 |
-0.31 |
206 |
5,467 |
+29 |
Hover/Click |
Dec20 |
201111 |
19.95 |
20.19 |
18.79 |
18.92 |
-0.89 |
714 |
5,500 |
+93 |
Hover/Click |
Jan21 |
201111 |
18.50 |
18.55 |
17.78 |
17.85 |
-0.59 |
288 |
2,750 |
+57 |
Hover/Click |
Feb21 |
201111 |
17.25 |
17.25 |
16.92 |
17.01 |
-0.22 |
129 |
1,561 |
+34 |
Hover/Click |
Mar21 |
201111 |
16.75 |
16.75 |
16.55 |
16.57 |
-0.15 |
45 |
1,521 |
+15 |
Hover/Click |
Apr21 |
201111 |
16.52 |
16.52 |
16.50 |
16.52 |
unch |
7 |
996 |
+0 |
Hover/Click |
May21 |
201111 |
16.50 |
16.50 |
16.49 |
16.50 |
unch |
3 |
1,030 |
+2 |
Hover/Click |
Jun21 |
201111 |
16.51 |
16.55 |
16.50 |
16.55 |
+0.05 |
6 |
1,019 |
+6 |
Hover/Click |
Jul21 |
201111 |
16.59 |
16.59 |
16.59 |
16.59 |
unch |
7 |
348 |
+4 |
Hover/Click |
Aug21 |
201111 |
16.57 |
16.59 |
16.57 |
16.57 |
unch |
0 |
310 |
+0 |
Hover/Click |
Sep21 |
201111 |
16.72 |
16.72 |
16.72 |
16.72 |
unch |
0 |
288 |
+0 |
Hover/Click |
Oct21 |
201111 |
16.67 |
16.67 |
16.67 |
16.67 |
+0.02 |
1 |
240 |
+0 |
Hover/Click |
Nov21 |
201111 |
16.55 |
16.55 |
16.55 |
16.55 |
-0.03 |
2 |
146 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,409 |
21,341 |
+242 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec20 |
201111 |
2365 |
2388 |
2344 |
2353 |
+14 |
14,529 |
26,544 |
-7,760 |
Hover/Click |
Mar21 |
201111 |
2383 |
2406 |
2365 |
2374 |
+17 |
31,774 |
86,905 |
+1,129 |
Hover/Click |
May21 |
201111 |
2395 |
2404 |
2364 |
2374 |
+15 |
8,137 |
34,774 |
-79 |
Hover/Click |
Jul21 |
201111 |
2394 |
2400 |
2363 |
2372 |
+14 |
2,524 |
20,554 |
-440 |
Hover/Click |
Sep21 |
201111 |
2391 |
2395 |
2370 |
2370 |
+14 |
662 |
9,479 |
+73 |
Hover/Click |
Dec21 |
201111 |
2386 |
2390 |
2358 |
2364 |
+13 |
168 |
8,798 |
-34 |
Hover/Click |
Mar22 |
201111 |
2363 |
2366 |
2363 |
2366 |
+13 |
3 |
1,359 |
+1 |
Hover/Click |
Total Volume and Open Interest |
57,797 |
189,510 |
-7,110 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec20 |
201111 |
108.00 |
110.55 |
107.80 |
109.10 |
+1.80 |
26,289 |
64,928 |
-6,486 |
Hover/Click |
Mar21 |
201111 |
110.80 |
113.25 |
110.40 |
111.95 |
+1.95 |
23,830 |
97,335 |
+3,335 |
Hover/Click |
May21 |
201111 |
112.40 |
115.05 |
112.25 |
113.80 |
+1.95 |
10,715 |
35,946 |
+992 |
Hover/Click |
Jul21 |
201111 |
113.80 |
116.60 |
113.80 |
115.45 |
+1.95 |
6,822 |
32,645 |
-205 |
Hover/Click |
Sep21 |
201111 |
115.50 |
118.05 |
115.50 |
116.95 |
+1.90 |
1,432 |
19,747 |
+70 |
Hover/Click |
Dec21 |
201111 |
117.55 |
120.00 |
117.55 |
118.80 |
+1.80 |
729 |
17,280 |
+163 |
Hover/Click |
Total Volume and Open Interest |
69,963 |
284,591 |
-2,078 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan21 |
201111 |
117.65 |
118.15 |
117.20 |
118.00 |
+0.80 |
409 |
8,718 |
-26 |
Hover/Click |
Mar21 |
201111 |
118.00 |
118.45 |
117.95 |
118.30 |
+0.20 |
63 |
1,291 |
+21 |
Hover/Click |
May21 |
201111 |
120.25 |
120.25 |
120.10 |
120.10 |
unch |
20 |
413 |
+18 |
Hover/Click |
Jul21 |
201111 |
122.60 |
122.60 |
122.60 |
122.60 |
unch |
0 |
131 |
+0 |
Hover/Click |
Sep21 |
201111 |
125.25 |
125.25 |
125.25 |
125.25 |
-0.10 |
0 |
26 |
+0 |
Hover/Click |
Nov21 |
201111 |
127.65 |
127.65 |
127.65 |
127.65 |
-0.10 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
492 |
10,585 |
+13 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar21 |
201111 |
14.66 |
14.68 |
14.42 |
14.49 |
-0.19 |
58,556 |
429,554 |
-3,006 |
Hover/Click |
May21 |
201111 |
14.00 |
14.00 |
13.77 |
13.83 |
-0.21 |
38,436 |
196,105 |
+8,996 |
Hover/Click |
Jul21 |
201111 |
13.38 |
13.38 |
13.17 |
13.22 |
-0.18 |
22,540 |
132,758 |
+21 |
Hover/Click |
Oct21 |
201111 |
13.21 |
13.24 |
13.07 |
13.12 |
-0.15 |
7,444 |
101,205 |
-766 |
Hover/Click |
Mar22 |
201111 |
13.51 |
13.55 |
13.38 |
13.45 |
-0.12 |
2,048 |
62,889 |
+703 |
Hover/Click |
May22 |
201111 |
13.08 |
13.10 |
12.97 |
13.03 |
-0.10 |
905 |
40,676 |
+91 |
Hover/Click |
Jul22 |
201111 |
12.78 |
12.84 |
12.72 |
12.76 |
-0.10 |
960 |
34,459 |
+519 |
Hover/Click |
Oct22 |
201111 |
12.65 |
12.76 |
12.65 |
12.66 |
-0.10 |
247 |
30,269 |
-37 |
Hover/Click |
Total Volume and Open Interest |
131,573 |
1,049,904 |
+6,641 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec20 |
201111 |
1611 |
1616 |
1596 |
1599 |
+1 |
3,295 |
36,276 |
-523 |
Hover/Click |
Mar21 |
201111 |
1622 |
1628 |
1608 |
1611 |
-1 |
10,920 |
67,788 |
+1,460 |
Hover/Click |
May21 |
201111 |
1610 |
1613 |
1593 |
1596 |
-2 |
5,286 |
36,833 |
-38 |
Hover/Click |
Jul21 |
201111 |
1603 |
1604 |
1587 |
1589 |
-2 |
2,922 |
22,731 |
+390 |
Hover/Click |
Sep21 |
201111 |
1598 |
1602 |
1585 |
1588 |
-2 |
1,948 |
22,349 |
+151 |
Hover/Click |
Dec21 |
201111 |
1602 |
1602 |
1586 |
1589 |
-3 |
994 |
31,109 |
+241 |
Hover/Click |
Mar22 |
201111 |
1599 |
1599 |
1599 |
1599 |
-3 |
434 |
6,861 |
+308 |
Hover/Click |
Total Volume and Open Interest |
25,922 |
228,657 |
+2,017 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec20 |
201111 |
397.00 |
400.60 |
395.40 |
397.40 |
-1.50 |
8,533 |
19,434 |
-3,311 |
Hover/Click |
Mar21 |
201111 |
399.10 |
401.60 |
397.00 |
398.30 |
-3.50 |
5,254 |
39,006 |
+761 |
Hover/Click |
May21 |
201111 |
395.90 |
397.60 |
392.10 |
393.40 |
-4.50 |
1,450 |
21,940 |
+220 |
Hover/Click |
Aug21 |
201111 |
386.60 |
386.70 |
382.10 |
383.30 |
-4.80 |
558 |
12,052 |
+224 |
Hover/Click |
Oct21 |
201111 |
379.00 |
379.00 |
375.20 |
376.60 |
-3.80 |
70 |
4,487 |
+6 |
Hover/Click |
Total Volume and Open Interest |
15,865 |
100,061 |
-2,100 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec20 |
201111 |
69.94 |
70.38 |
69.25 |
69.28 |
-0.57 |
30,760 |
80,861 |
-11,766 |
Hover/Click |
Mar21 |
201111 |
71.79 |
72.19 |
71.29 |
71.38 |
-0.27 |
27,430 |
103,253 |
+6,885 |
Hover/Click |
May21 |
201111 |
72.85 |
73.13 |
72.28 |
72.34 |
-0.30 |
4,898 |
21,597 |
+1,699 |
Hover/Click |
Jul21 |
201111 |
73.62 |
73.81 |
73.00 |
73.06 |
-0.31 |
2,450 |
15,111 |
+1,130 |
Hover/Click |
Oct21 |
201111 |
70.57 |
70.57 |
70.57 |
70.57 |
-0.30 |
0 |
5 |
+0 |
Hover/Click |
Dec21 |
201111 |
70.46 |
70.68 |
69.85 |
69.94 |
-0.31 |
429 |
20,675 |
+267 |
Hover/Click |
Total Volume and Open Interest |
65,974 |
244,064 |
-1,787 |
|
Lumber(CME) |
Weekly |
Monthly |
Nov20 |
201111 |
580.0 |
580.0 |
569.2 |
569.5 |
-10.5 |
51 |
198 |
-17 |
|
Jan21 |
201111 |
575.1 |
579.0 |
565.0 |
572.3 |
-8.0 |
153 |
1,696 |
+19 |
|
Mar21 |
201111 |
547.4 |
554.3 |
536.7 |
550.0 |
-4.6 |
53 |
454 |
+0 |
|
May21 |
201111 |
528.0 |
531.5 |
528.0 |
530.0 |
+2.0 |
8 |
257 |
+0 |
|
Jul21 |
201111 |
506.6 |
506.6 |
506.5 |
506.5 |
-0.5 |
0 |
66 |
+0 |
|
Sep21 |
201111 |
508.0 |
508.0 |
508.0 |
508.0 |
-0.5 |
|
|
|
|
Nov21 |
201111 |
508.0 |
508.0 |
508.0 |
508.0 |
-0.5 |
|
|
|
|
Total Volume and Open Interest |
265 |
2,671 |
+2 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Dec20 |
201111 |
41.79 |
43.06 |
41.32 |
41.45 |
+0.09 |
622,921 |
258,410 |
-29,631 |
Hover/Click |
Jan21 |
201111 |
42.08 |
43.33 |
41.61 |
41.74 |
+0.07 |
281,671 |
285,289 |
+13,336 |
Hover/Click |
Feb21 |
201111 |
42.46 |
43.59 |
41.93 |
42.06 |
+0.08 |
136,129 |
157,845 |
+5,842 |
Hover/Click |
Mar21 |
201111 |
42.63 |
43.80 |
42.24 |
42.37 |
+0.10 |
103,678 |
145,868 |
+3,284 |
Hover/Click |
Apr21 |
201111 |
42.86 |
43.98 |
42.53 |
42.64 |
+0.13 |
56,081 |
73,997 |
+3,234 |
Hover/Click |
May21 |
201111 |
43.20 |
44.14 |
42.73 |
42.86 |
+0.15 |
30,473 |
61,788 |
+1,785 |
Hover/Click |
Jun21 |
201111 |
43.20 |
44.33 |
42.89 |
43.04 |
+0.17 |
99,009 |
203,243 |
-2,347 |
Hover/Click |
Jul21 |
201111 |
43.05 |
44.33 |
43.03 |
43.17 |
+0.18 |
12,872 |
46,922 |
+1,001 |
Hover/Click |
Aug21 |
201111 |
43.50 |
44.36 |
43.10 |
43.27 |
+0.20 |
6,753 |
42,147 |
+1,098 |
Hover/Click |
Sep21 |
201111 |
43.36 |
44.34 |
43.20 |
43.33 |
+0.18 |
11,386 |
61,021 |
-556 |
Hover/Click |
Oct21 |
201111 |
43.81 |
44.48 |
43.21 |
43.39 |
+0.19 |
3,959 |
33,305 |
+1,081 |
Hover/Click |
Nov21 |
201111 |
43.75 |
44.37 |
43.38 |
43.46 |
+0.21 |
3,886 |
33,225 |
+413 |
Hover/Click |
Dec21 |
201111 |
43.56 |
44.64 |
43.28 |
43.52 |
+0.23 |
96,785 |
265,482 |
+3,789 |
Hover/Click |
Jan22 |
201111 |
43.54 |
44.09 |
43.54 |
43.54 |
+0.24 |
1,686 |
32,595 |
+961 |
Hover/Click |
Feb22 |
201111 |
43.56 |
44.08 |
43.56 |
43.56 |
+0.24 |
1,130 |
16,326 |
+366 |
Hover/Click |
Mar22 |
201111 |
43.59 |
44.07 |
43.59 |
43.59 |
+0.25 |
3,343 |
19,785 |
-169 |
Hover/Click |
Total Volume and Open Interest |
1,516,538 |
2,031,547 |
+8,185 |
|
e-miNY Crude Oil(NYM) |
Dec20 |
201111 |
41.800 |
43.050 |
41.325 |
41.450 |
+0.100 |
26,626 |
1,429 |
-265 |
|
Jan21 |
201111 |
42.150 |
43.325 |
41.625 |
41.750 |
+0.075 |
2,126 |
354 |
-125 |
|
Feb21 |
201111 |
42.500 |
43.575 |
41.950 |
42.050 |
+0.075 |
103 |
175 |
+0 |
|
Mar21 |
201111 |
43.100 |
43.800 |
42.275 |
42.375 |
+0.100 |
71 |
416 |
+8 |
|
Apr21 |
201111 |
43.350 |
43.350 |
42.650 |
42.650 |
+0.150 |
19 |
51 |
+5 |
|
May21 |
201111 |
42.800 |
44.150 |
42.800 |
42.850 |
+0.150 |
25 |
32 |
+10 |
|
Jun21 |
201111 |
43.300 |
44.300 |
43.050 |
43.050 |
+0.175 |
40 |
132 |
+0 |
|
Jul21 |
201111 |
43.425 |
43.625 |
43.175 |
43.175 |
+0.175 |
5 |
14 |
-1 |
|
Aug21 |
201111 |
43.275 |
43.375 |
43.275 |
43.275 |
+0.200 |
0 |
10 |
+0 |
|
Sep21 |
201111 |
43.325 |
43.400 |
43.325 |
43.325 |
+0.175 |
1 |
7 |
-1 |
|
Total Volume and Open Interest |
29,057 |
2,784 |
-362 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Dec20 |
201111 |
126.04 |
129.82 |
124.07 |
124.58 |
-0.67 |
110,101 |
112,741 |
-6,981 |
Hover/Click |
Jan21 |
201111 |
127.33 |
130.84 |
125.27 |
125.78 |
-0.55 |
64,567 |
68,622 |
+3,733 |
Hover/Click |
Feb21 |
201111 |
128.64 |
131.90 |
126.53 |
127.02 |
-0.36 |
31,518 |
34,937 |
+1,306 |
Hover/Click |
Mar21 |
201111 |
128.44 |
132.68 |
127.55 |
128.02 |
-0.20 |
23,132 |
33,502 |
+499 |
Hover/Click |
Apr21 |
201111 |
130.85 |
132.26 |
128.12 |
128.54 |
-0.12 |
12,028 |
20,422 |
+582 |
Hover/Click |
May21 |
201111 |
133.34 |
133.40 |
129.09 |
129.42 |
-0.05 |
10,450 |
14,887 |
-309 |
Hover/Click |
Jun21 |
201111 |
130.69 |
134.37 |
130.02 |
130.36 |
-0.01 |
15,295 |
28,871 |
+1,012 |
Hover/Click |
Jul21 |
201111 |
132.24 |
135.31 |
131.28 |
131.40 |
+0.03 |
1,670 |
9,291 |
+141 |
Hover/Click |
Aug21 |
201111 |
135.44 |
135.70 |
132.13 |
132.44 |
+0.07 |
696 |
6,117 |
+50 |
Hover/Click |
Sep21 |
201111 |
134.07 |
137.27 |
133.58 |
133.58 |
+0.11 |
1,093 |
7,876 |
-22 |
Hover/Click |
Oct21 |
201111 |
137.55 |
137.55 |
134.43 |
134.71 |
+0.14 |
721 |
4,948 |
-171 |
Hover/Click |
Nov21 |
201111 |
138.56 |
138.84 |
135.78 |
135.78 |
+0.14 |
747 |
4,177 |
+105 |
Hover/Click |
Dec21 |
201111 |
136.54 |
140.14 |
136.30 |
136.65 |
+0.16 |
7,903 |
35,316 |
+223 |
Hover/Click |
Jan22 |
201111 |
140.55 |
140.55 |
137.69 |
137.69 |
+0.14 |
106 |
8,787 |
+38 |
Hover/Click |
Total Volume and Open Interest |
281,669 |
410,734 |
-67 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Dec20 |
201111 |
120.07 |
123.41 |
117.29 |
117.59 |
-1.82 |
85,504 |
105,320 |
-8,744 |
Hover/Click |
Jan21 |
201111 |
119.47 |
122.72 |
117.10 |
117.40 |
-1.46 |
71,958 |
79,236 |
+8,055 |
Hover/Click |
Feb21 |
201111 |
120.92 |
123.40 |
118.01 |
118.33 |
-1.25 |
25,493 |
26,945 |
+375 |
Hover/Click |
Mar21 |
201111 |
122.00 |
124.76 |
119.67 |
119.99 |
-1.01 |
26,365 |
39,327 |
+727 |
Hover/Click |
Apr21 |
201111 |
131.90 |
135.27 |
130.90 |
131.28 |
-0.58 |
14,980 |
32,197 |
+953 |
Hover/Click |
May21 |
201111 |
133.85 |
136.43 |
132.43 |
132.72 |
-0.40 |
10,198 |
15,724 |
+314 |
Hover/Click |
Jun21 |
201111 |
134.28 |
136.95 |
132.60 |
132.98 |
-0.28 |
17,457 |
28,976 |
-395 |
Hover/Click |
Jul21 |
201111 |
135.10 |
136.02 |
132.57 |
132.61 |
-0.19 |
4,133 |
8,904 |
-52 |
Hover/Click |
Aug21 |
201111 |
134.41 |
135.16 |
131.67 |
131.67 |
-0.17 |
4,911 |
6,036 |
+506 |
Hover/Click |
Sep21 |
201111 |
132.74 |
132.74 |
129.92 |
130.08 |
-0.13 |
8,016 |
12,883 |
+2,101 |
Hover/Click |
Total Volume and Open Interest |
279,662 |
393,561 |
+5,335 |
|
e-miNY RBOB Gasoline(NYM) |
Dec20 |
201111 |
117.59 |
117.59 |
117.59 |
117.59 |
-1.82 |
0 |
2 |
+0 |
|
Jan21 |
201111 |
117.40 |
117.40 |
117.40 |
117.40 |
-1.46 |
|
|
|
|
Feb21 |
201111 |
118.33 |
118.33 |
118.33 |
118.33 |
-1.25 |
|
|
|
|
Mar21 |
201111 |
119.99 |
119.99 |
119.99 |
119.99 |
-1.01 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Dec20 |
201111 |
2.948 |
3.057 |
2.911 |
3.031 |
+0.082 |
125,977 |
144,084 |
-6,044 |
Hover/Click |
Jan21 |
201111 |
3.071 |
3.168 |
3.042 |
3.151 |
+0.078 |
77,017 |
240,021 |
+7,649 |
Hover/Click |
Feb21 |
201111 |
3.041 |
3.133 |
3.011 |
3.116 |
+0.075 |
39,662 |
99,761 |
+7,592 |
Hover/Click |
Mar21 |
201111 |
2.969 |
3.041 |
2.936 |
3.026 |
+0.067 |
38,422 |
143,373 |
+959 |
Hover/Click |
Apr21 |
201111 |
2.836 |
2.903 |
2.822 |
2.892 |
+0.059 |
39,195 |
79,474 |
+996 |
Hover/Click |
May21 |
201111 |
2.822 |
2.883 |
2.812 |
2.872 |
+0.052 |
24,331 |
58,350 |
+1,055 |
Hover/Click |
Jun21 |
201111 |
2.873 |
2.919 |
2.856 |
2.910 |
+0.046 |
9,285 |
34,309 |
+563 |
Hover/Click |
Jul21 |
201111 |
2.918 |
2.964 |
2.910 |
2.957 |
+0.040 |
13,644 |
30,840 |
+2,988 |
Hover/Click |
Aug21 |
201111 |
2.939 |
2.971 |
2.926 |
2.966 |
+0.035 |
3,214 |
28,794 |
+14 |
Hover/Click |
Sep21 |
201111 |
2.943 |
2.954 |
2.912 |
2.949 |
+0.030 |
4,459 |
38,174 |
+591 |
Hover/Click |
Oct21 |
201111 |
2.972 |
2.985 |
2.945 |
2.980 |
+0.027 |
19,464 |
92,992 |
+833 |
Hover/Click |
Nov21 |
201111 |
3.028 |
3.052 |
3.013 |
3.047 |
+0.028 |
4,633 |
36,571 |
+404 |
Hover/Click |
Dec21 |
201111 |
3.167 |
3.188 |
3.149 |
3.184 |
+0.028 |
2,962 |
30,496 |
-216 |
Hover/Click |
Jan22 |
201111 |
3.257 |
3.284 |
3.248 |
3.280 |
+0.028 |
4,264 |
30,086 |
-856 |
Hover/Click |
Feb22 |
201111 |
3.185 |
3.208 |
3.179 |
3.208 |
+0.026 |
2,332 |
23,522 |
-77 |
Hover/Click |
Mar22 |
201111 |
3.003 |
3.017 |
2.987 |
3.017 |
+0.022 |
2,370 |
23,913 |
-128 |
Hover/Click |
Total Volume and Open Interest |
414,842 |
1,221,352 |
+15,956 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jan21 |
201111 |
43.77 |
45.30 |
43.60 |
43.80 |
+0.19 |
393,050 |
417,944 |
-25,574 |
Hover/Click |
Feb21 |
201111 |
44.00 |
45.51 |
43.87 |
44.08 |
+0.17 |
213,361 |
326,020 |
+17,542 |
Hover/Click |
Mar21 |
201111 |
44.28 |
45.73 |
44.15 |
44.34 |
+0.15 |
136,072 |
219,336 |
+510 |
Hover/Click |
Apr21 |
201111 |
44.51 |
45.96 |
44.41 |
44.60 |
+0.14 |
62,511 |
124,056 |
+3,050 |
Hover/Click |
May21 |
201111 |
44.78 |
46.16 |
44.68 |
44.84 |
+0.14 |
42,387 |
102,506 |
+2,901 |
Hover/Click |
Jun21 |
201111 |
44.99 |
46.34 |
44.87 |
45.06 |
+0.15 |
110,342 |
207,875 |
+5,426 |
Hover/Click |
Jul21 |
201111 |
45.02 |
46.44 |
45.02 |
45.19 |
+0.15 |
15,198 |
82,946 |
+784 |
Hover/Click |
Aug21 |
201111 |
45.15 |
46.55 |
45.15 |
45.34 |
+0.17 |
8,565 |
51,720 |
+729 |
Hover/Click |
Sep21 |
201111 |
45.28 |
46.66 |
45.28 |
45.47 |
+0.17 |
18,497 |
58,905 |
+895 |
Hover/Click |
Oct21 |
201111 |
46.61 |
46.61 |
45.56 |
45.56 |
+0.18 |
2,799 |
36,078 |
+316 |
Hover/Click |
Nov21 |
201111 |
45.80 |
46.15 |
45.64 |
45.64 |
+0.18 |
2,713 |
34,792 |
+179 |
Hover/Click |
Dec21 |
201111 |
45.59 |
46.86 |
45.51 |
45.72 |
+0.18 |
82,438 |
243,396 |
-1,785 |
Hover/Click |
Jan22 |
201111 |
45.80 |
45.80 |
45.80 |
45.80 |
+0.19 |
7,747 |
34,787 |
+821 |
Hover/Click |
Feb22 |
201111 |
45.90 |
45.90 |
45.90 |
45.90 |
+0.19 |
3,358 |
31,675 |
+162 |
Hover/Click |
Total Volume and Open Interest |
1,142,449 |
2,425,180 |
+1,824 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Nov20 |
201111 |
355.25 |
369.25 |
351.50 |
358.50 |
+7.50 |
58,731 |
36,774 |
-16,834 |
Hover/Click |
Dec20 |
201111 |
358.50 |
372.00 |
354.00 |
361.00 |
+7.75 |
163,176 |
165,482 |
-3,607 |
Hover/Click |
Jan21 |
201111 |
361.50 |
375.50 |
358.50 |
365.00 |
+8.00 |
88,540 |
112,647 |
-1,623 |
Hover/Click |
Feb21 |
201111 |
365.75 |
379.50 |
363.25 |
369.50 |
+8.00 |
39,529 |
70,222 |
+2,308 |
Hover/Click |
Mar21 |
201111 |
368.50 |
382.25 |
366.75 |
372.50 |
+7.75 |
25,548 |
59,744 |
+412 |
Hover/Click |
Apr21 |
201111 |
372.25 |
384.50 |
370.00 |
375.50 |
+7.75 |
14,007 |
29,063 |
+435 |
Hover/Click |
May21 |
201111 |
376.00 |
387.25 |
374.25 |
378.75 |
+7.75 |
9,041 |
32,163 |
-102 |
Hover/Click |
Jun21 |
201111 |
377.25 |
391.00 |
376.50 |
381.75 |
+8.00 |
29,518 |
55,762 |
+1,359 |
Hover/Click |
Jul21 |
201111 |
381.50 |
393.00 |
380.50 |
385.00 |
+7.75 |
5,169 |
25,193 |
+117 |
Hover/Click |
Aug21 |
201111 |
385.50 |
395.75 |
384.25 |
388.50 |
+8.00 |
2,582 |
16,103 |
-57 |
Hover/Click |
Total Volume and Open Interest |
478,427 |
907,168 |
-13,979 |
|
Ethanol(CBOT) |
Dec20 |
201111 |
1.420 |
1.420 |
1.420 |
1.420 |
-0.027 |
3 |
39 |
+0 |
|
Jan21 |
201111 |
1.405 |
1.405 |
1.405 |
1.405 |
-0.027 |
24 |
14 |
+14 |
|
Feb21 |
201111 |
1.405 |
1.405 |
1.405 |
1.405 |
-0.027 |
|
|
|
|
Mar21 |
201111 |
1.405 |
1.405 |
1.405 |
1.405 |
-0.027 |
|
|
|
|
Apr21 |
201111 |
1.420 |
1.420 |
1.420 |
1.420 |
-0.027 |
|
|
|
|
May21 |
201111 |
1.420 |
1.420 |
1.420 |
1.420 |
-0.027 |
|
|
|
|
Jun21 |
201111 |
1.420 |
1.420 |
1.420 |
1.420 |
-0.027 |
|
|
|
|
Jul21 |
201111 |
1.420 |
1.420 |
1.420 |
1.420 |
-0.027 |
|
|
|
|
Total Volume and Open Interest |
27 |
53 |
+14 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Dec20 |
201111 |
41.60 |
43.04 |
41.33 |
41.45 |
+0.09 |
53,804 |
65,260 |
-5,117 |
Hover/Click |
Jan21 |
201111 |
41.86 |
43.33 |
41.62 |
41.74 |
+0.07 |
60,583 |
38,585 |
+218 |
Hover/Click |
Feb21 |
201111 |
42.13 |
43.57 |
41.99 |
42.06 |
+0.08 |
52,741 |
22,835 |
-1,101 |
Hover/Click |
Mar21 |
201111 |
42.61 |
43.77 |
42.29 |
42.37 |
+0.10 |
40,475 |
27,201 |
+2,186 |
Hover/Click |
Apr21 |
201111 |
42.83 |
43.97 |
42.61 |
42.64 |
+0.13 |
15,632 |
12,919 |
+814 |
Hover/Click |
May21 |
201111 |
43.03 |
44.14 |
42.79 |
42.86 |
+0.15 |
5,801 |
7,867 |
+321 |
Hover/Click |
Jun21 |
201111 |
43.18 |
44.31 |
42.97 |
43.04 |
+0.17 |
17,055 |
43,741 |
+1,934 |
Hover/Click |
Jul21 |
201111 |
43.29 |
44.08 |
43.17 |
43.17 |
+0.18 |
1,294 |
6,806 |
+224 |
Hover/Click |
Aug21 |
201111 |
43.27 |
43.27 |
43.27 |
43.27 |
+0.20 |
982 |
6,516 |
-58 |
Hover/Click |
Sep21 |
201111 |
43.33 |
43.33 |
43.33 |
43.33 |
+0.18 |
2,513 |
7,804 |
+110 |
Hover/Click |
Oct21 |
201111 |
43.39 |
43.39 |
43.39 |
43.39 |
+0.19 |
839 |
7,185 |
+185 |
Hover/Click |
Nov21 |
201111 |
43.46 |
43.46 |
43.46 |
43.46 |
+0.21 |
408 |
6,571 |
+97 |
Hover/Click |
Dec21 |
201111 |
43.35 |
44.31 |
43.35 |
43.52 |
+0.23 |
13,082 |
79,806 |
+1,339 |
Hover/Click |
Jan22 |
201111 |
43.54 |
43.54 |
43.54 |
43.54 |
+0.24 |
94 |
3,949 |
+20 |
Hover/Click |
Feb22 |
201111 |
43.56 |
43.56 |
43.56 |
43.56 |
+0.24 |
46 |
2,462 |
+31 |
Hover/Click |
Mar22 |
201111 |
43.59 |
43.59 |
43.59 |
43.59 |
+0.25 |
321 |
8,253 |
-46 |
Hover/Click |
Total Volume and Open Interest |
270,437 |
444,375 |
+1,831 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec20 |
201111 |
92.730 |
93.190 |
92.595 |
93.025 |
+0.290 |
45,985 |
28,938 |
-1,432 |
Hover/Click |
Mar21 |
201111 |
92.665 |
93.165 |
92.600 |
92.995 |
+0.290 |
398 |
719 |
-39 |
Hover/Click |
Jun21 |
201111 |
93.000 |
93.135 |
92.975 |
92.975 |
+0.290 |
3 |
49 |
+2 |
Hover/Click |
Total Volume and Open Interest |
46,386 |
29,706 |
-1,469 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec20 |
201111 |
72.87 |
73.20 |
72.61 |
72.77 |
-0.06 |
161,477 |
128,574 |
-989 |
Hover/Click |
Mar21 |
201111 |
72.95 |
73.23 |
72.66 |
72.81 |
-0.06 |
197 |
386 |
+45 |
Hover/Click |
Jun21 |
201111 |
72.66 |
73.24 |
72.66 |
72.84 |
-0.06 |
0 |
100 |
+0 |
Hover/Click |
Total Volume and Open Interest |
162,528 |
129,726 |
-762 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec20 |
201111 |
132.72 |
133.26 |
131.94 |
132.15 |
-0.42 |
116,095 |
138,065 |
+3,255 |
Hover/Click |
Mar21 |
201111 |
132.85 |
133.28 |
132.03 |
132.24 |
-0.41 |
226 |
2,001 |
-3 |
Hover/Click |
Jun21 |
201111 |
132.30 |
132.97 |
132.24 |
132.30 |
-0.41 |
0 |
228 |
+0 |
Hover/Click |
Total Volume and Open Interest |
116,655 |
141,353 |
+3,145 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec20 |
201111 |
76.75 |
76.88 |
76.48 |
76.53 |
-0.29 |
99,122 |
129,818 |
+1,694 |
Hover/Click |
Mar21 |
201111 |
76.74 |
76.90 |
76.51 |
76.56 |
-0.28 |
285 |
2,194 |
+79 |
Hover/Click |
Jun21 |
201111 |
76.55 |
76.90 |
76.54 |
76.56 |
-0.29 |
94 |
738 |
+18 |
Hover/Click |
Sep21 |
201111 |
76.58 |
76.87 |
76.56 |
76.56 |
-0.29 |
11 |
298 |
+11 |
Hover/Click |
Total Volume and Open Interest |
99,548 |
134,229 |
+1,800 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec20 |
201111 |
95.03 |
95.26 |
94.66 |
94.87 |
-0.14 |
194,775 |
183,715 |
-4,416 |
Hover/Click |
Mar21 |
201111 |
95.18 |
95.39 |
94.78 |
95.00 |
-0.14 |
353 |
2,115 |
-38 |
Hover/Click |
Jun21 |
201111 |
95.12 |
95.50 |
94.93 |
95.12 |
-0.14 |
10 |
140 |
+5 |
Hover/Click |
Total Volume and Open Interest |
195,376 |
186,714 |
-4,429 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec20 |
201111 |
109.41 |
109.52 |
108.88 |
109.11 |
-0.29 |
38,210 |
50,580 |
-2,830 |
Hover/Click |
Mar21 |
201111 |
109.66 |
109.82 |
109.22 |
109.43 |
-0.28 |
72 |
204 |
+25 |
Hover/Click |
Jun21 |
201111 |
109.73 |
109.73 |
109.71 |
109.73 |
-0.28 |
0 |
26 |
+0 |
Hover/Click |
Total Volume and Open Interest |
38,282 |
50,835 |
-2,805 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec20 |
201111 |
118.26 |
118.42 |
117.54 |
117.83 |
-0.39 |
247,147 |
625,059 |
+618 |
Hover/Click |
Mar21 |
201111 |
118.60 |
118.67 |
117.81 |
118.10 |
-0.38 |
1,179 |
3,497 |
+165 |
Hover/Click |
Jun21 |
201111 |
118.37 |
118.90 |
118.08 |
118.34 |
-0.38 |
4 |
959 |
+0 |
Hover/Click |
Total Volume and Open Interest |
249,569 |
634,812 |
+753 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec20 |
201111 |
490.25 |
492.25 |
483.38 |
485.75 |
-5.13 |
119,634 |
124,437 |
+4,033 |
Hover/Click |
Mar21 |
201111 |
485.38 |
487.38 |
478.75 |
481.13 |
-5.00 |
1,531 |
1,223 |
+41 |
Hover/Click |
Total Volume and Open Interest |
121,174 |
125,756 |
+4,080 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Dec20 |
201111 |
184.55 |
186.00 |
183.20 |
184.75 |
-0.95 |
18,425 |
42,598 |
-2,224 |
Hover/Click |
Jan21 |
201111 |
184.45 |
185.80 |
183.10 |
184.60 |
-0.95 |
222 |
141 |
+80 |
|
Feb21 |
201111 |
184.45 |
184.45 |
184.45 |
184.45 |
-0.95 |
|
|
|
|
Mar21 |
201111 |
184.30 |
184.30 |
184.30 |
184.30 |
-0.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
18,647 |
42,739 |
-2,144 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec20 |
201111 |
170~070 |
170~270 |
169~160 |
170~210 |
+0~210 |
646,818 |
1,188,870 |
-9,883 |
Hover/Click |
Mar21 |
201111 |
171~150 |
171~310 |
170~200 |
171~270 |
+0~230 |
2,362 |
18,446 |
+651 |
Hover/Click |
Jun21 |
201111 |
171~270 |
171~270 |
171~270 |
171~270 |
+0~230 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
649,180 |
1,207,316 |
-9,232 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201111 |
137~160 |
137~215 |
137~080 |
137~195 |
+0~055 |
2,778,418 |
3,177,646 |
+85,298 |
Hover/Click |
Mar21 |
201111 |
137~025 |
137~075 |
136~265 |
137~060 |
+0~055 |
15,035 |
30,025 |
+4,651 |
Hover/Click |
Jun21 |
201111 |
137~060 |
137~060 |
137~060 |
137~060 |
+0~055 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,793,453 |
3,207,671 |
+89,949 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201111 |
125~076 |
125~092 |
125~046 |
125~080 |
+0~012 |
1,455,387 |
3,131,970 |
+24,705 |
Hover/Click |
Mar21 |
201111 |
125~160 |
125~180 |
125~134 |
125~170 |
+0~014 |
4,852 |
16,611 |
+2,205 |
Hover/Click |
Jun21 |
201111 |
125~170 |
125~170 |
125~170 |
125~170 |
+0~014 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,460,239 |
3,148,581 |
+26,910 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201111 |
110~111 |
110~112 |
110~105 |
110~107 |
-0~002 |
442,185 |
1,999,134 |
+22,798 |
Hover/Click |
Mar21 |
201111 |
110~105 |
110~106 |
110~103 |
110~105 |
-0~001 |
2,135 |
4,667 |
+1,154 |
Hover/Click |
Jun21 |
201111 |
110~105 |
110~105 |
110~105 |
110~105 |
-0~001 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
444,320 |
2,003,801 |
+23,952 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec20 |
201111 |
99.760 |
99.760 |
99.740 |
99.740 |
-0.020 |
131,328 |
1,029,946 |
+3,328 |
|
Mar21 |
201111 |
99.780 |
99.785 |
99.775 |
99.775 |
-0.005 |
229,507 |
1,013,038 |
-28,439 |
|
Jun21 |
201111 |
99.785 |
99.790 |
99.780 |
99.780 |
-0.005 |
225,283 |
838,200 |
+8,668 |
|
Sep21 |
201111 |
99.780 |
99.785 |
99.780 |
99.780 |
-0.005 |
234,799 |
752,914 |
-66 |
|
Dec21 |
201111 |
99.750 |
99.755 |
99.745 |
99.745 |
-0.005 |
349,157 |
762,576 |
+1,854 |
|
Mar22 |
201111 |
99.685 |
99.690 |
99.675 |
99.680 |
unch |
465,176 |
647,575 |
-67,004 |
|
Jun22 |
201111 |
99.670 |
99.675 |
99.660 |
99.665 |
unch |
328,356 |
654,967 |
+41,037 |
|
Sep22 |
201111 |
99.655 |
99.655 |
99.640 |
99.645 |
unch |
260,335 |
406,438 |
-1,041 |
|
Dec22 |
201111 |
99.620 |
99.625 |
99.605 |
99.615 |
+0.005 |
365,338 |
445,209 |
-28,066 |
|
Mar23 |
201111 |
99.585 |
99.595 |
99.575 |
99.590 |
+0.010 |
355,571 |
546,567 |
+40,833 |
|
Jun23 |
201111 |
99.540 |
99.555 |
99.525 |
99.545 |
+0.015 |
308,315 |
332,919 |
+16,172 |
|
Sep23 |
201111 |
99.490 |
99.505 |
99.470 |
99.500 |
+0.020 |
201,776 |
312,199 |
+13,551 |
|
Dec23 |
201111 |
99.420 |
99.445 |
99.400 |
99.435 |
+0.025 |
257,641 |
306,074 |
-8,725 |
|
Mar24 |
201111 |
99.355 |
99.380 |
99.330 |
99.370 |
+0.030 |
178,541 |
230,648 |
-4,951 |
|
Jun24 |
201111 |
99.280 |
99.315 |
99.255 |
99.305 |
+0.035 |
187,593 |
215,616 |
+16,533 |
|
Sep24 |
201111 |
99.210 |
99.245 |
99.185 |
99.235 |
+0.035 |
134,334 |
176,533 |
-4,821 |
|
Dec24 |
201111 |
99.135 |
99.175 |
99.105 |
99.165 |
+0.040 |
106,146 |
186,627 |
+647 |
|
Mar25 |
201111 |
99.065 |
99.100 |
99.030 |
99.095 |
+0.045 |
67,405 |
139,176 |
+625 |
|
Total Volume and Open Interest |
4,551,128 |
9,488,105 |
+2,484 |
|
Ultra T-Bond(CBOT) |
Dec20 |
201111 |
210~29 |
211~31 |
209~18 |
211~22 |
+1~08 |
257,845 |
1,003,022 |
+7,334 |
|
Mar21 |
201111 |
209~13 |
210~10 |
207~30 |
210~01 |
+1~08 |
104 |
635 |
+28 |
|
Jun21 |
201111 |
210~01 |
210~01 |
210~01 |
210~01 |
+1~08 |
|
|
|
|
Total Volume and Open Interest |
257,949 |
1,003,657 |
+7,362 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec20 |
201111 |
155~265 |
156~070 |
155~125 |
156~035 |
+0~125 |
440,043 |
938,297 |
+20,125 |
|
Mar21 |
201111 |
154~260 |
155~145 |
154~245 |
155~140 |
+0~125 |
0 |
61 |
+0 |
|
Jun21 |
201111 |
155~140 |
155~140 |
155~140 |
155~140 |
+0~125 |
|
|
|
|
Total Volume and Open Interest |
440,043 |
938,358 |
+20,125 |
|
30 Day Federal Funds(CBOT) |
Nov20 |
201111 |
99.912 |
99.912 |
99.910 |
99.910 |
unch |
2,187 |
146,854 |
-923 |
|
Dec20 |
201111 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
11,281 |
116,662 |
-474 |
|
Jan21 |
201111 |
99.920 |
99.920 |
99.915 |
99.915 |
-0.005 |
16,340 |
159,483 |
-134 |
|
Feb21 |
201111 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
9,397 |
98,033 |
-1,587 |
|
Mar21 |
201111 |
99.920 |
99.925 |
99.915 |
99.920 |
unch |
8,799 |
67,148 |
+2,021 |
|
Apr21 |
201111 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
13,347 |
97,806 |
+922 |
|
Total Volume and Open Interest |
171,554 |
1,098,663 |
+23,376 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec20 |
201111 |
151.82 |
151.91 |
151.78 |
151.85 |
+0.03 |
1,123 |
13,381 |
-44 |
Hover/Click |
Mar21 |
201111 |
151.85 |
151.85 |
151.85 |
151.85 |
+0.03 |
|
|
|
Hover/Click |
Jun21 |
201111 |
151.85 |
151.85 |
151.85 |
151.85 |
+0.03 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,123 |
13,381 |
-44 |
|
Euro-Buxl(EUREX) |
Dec20 |
201111 |
220.72 |
222.50 |
219.48 |
221.82 |
+1.04 |
112,517 |
260,015 |
+14,039 |
|
Mar21 |
201111 |
220.18 |
220.18 |
220.18 |
220.18 |
+1.04 |
2,531 |
35,880 |
+2,466 |
|
Jun21 |
201111 |
219.02 |
219.02 |
219.02 |
219.02 |
+1.04 |
|
|
|
|
Total Volume and Open Interest |
115,048 |
295,895 |
+16,505 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec20 |
201111 |
174.01 |
174.50 |
173.66 |
174.30 |
+0.28 |
1,190,804 |
1,550,560 |
+208,917 |
Hover/Click |
Mar21 |
201111 |
176.15 |
176.68 |
175.84 |
176.54 |
+0.32 |
11,965 |
56,884 |
+8,961 |
Hover/Click |
Jun21 |
201111 |
173.90 |
173.90 |
173.90 |
173.90 |
+0.28 |
1 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,202,770 |
1,607,445 |
+217,879 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec20 |
201111 |
135.11 |
135.23 |
135.00 |
135.16 |
+0.05 |
639,678 |
1,151,639 |
+104,493 |
Hover/Click |
Mar21 |
201111 |
134.87 |
135.02 |
134.87 |
134.98 |
+0.05 |
2,226 |
7,465 |
+2,226 |
Hover/Click |
Jun21 |
201111 |
135.71 |
135.71 |
135.71 |
135.71 |
+0.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
641,904 |
1,159,104 |
+106,719 |
|
Euro-Schatz(EUREX) |
Dec20 |
201111 |
112.29 |
112.31 |
112.28 |
112.29 |
unch |
752,758 |
1,671,344 |
+179,090 |
|
Mar21 |
201111 |
112.32 |
112.32 |
112.32 |
112.32 |
unch |
0 |
6 |
+0 |
|
Jun21 |
201111 |
113.08 |
113.08 |
113.08 |
113.08 |
unch |
|
|
|
|
Total Volume and Open Interest |
752,758 |
1,671,350 |
+179,090 |
|
3-Mth Euribor(EUREX) |
Dec20 |
201111 |
100.515 |
100.520 |
100.515 |
100.520 |
unch |
1 |
1,170 |
+1 |
|
Mar21 |
201111 |
100.525 |
100.525 |
100.525 |
100.525 |
unch |
20 |
638 |
+0 |
|
Jun21 |
201111 |
100.525 |
100.525 |
100.525 |
100.525 |
-0.005 |
0 |
282 |
+0 |
|
Total Volume and Open Interest |
51 |
3,955 |
-29 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec20 |
201111 |
133~29 |
134~04 |
133~19 |
133~28 |
-0~05 |
364,317 |
504,825 |
-2,331 |
Hover/Click |
Mar21 |
201111 |
133~06 |
133~06 |
132~31 |
132~31 |
-0~05 |
7,970 |
13,241 |
+6,710 |
Hover/Click |
Total Volume and Open Interest |
372,287 |
518,066 |
+4,379 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec20 |
201111 |
99.96 |
99.96 |
99.94 |
99.95 |
-0.01 |
50,136 |
508,320 |
-5,058 |
|
Mar21 |
201111 |
99.96 |
99.96 |
99.95 |
99.96 |
-0.00 |
182,656 |
671,411 |
+21,628 |
|
Jun21 |
201111 |
99.99 |
99.99 |
99.97 |
99.98 |
-0.00 |
167,880 |
841,490 |
+17,019 |
|
Sep21 |
201111 |
99.99 |
100.00 |
99.97 |
99.99 |
-0.01 |
109,765 |
583,965 |
+7,788 |
|
Dec21 |
201111 |
99.99 |
100.00 |
99.97 |
99.99 |
unch |
117,914 |
449,972 |
+520 |
|
Mar22 |
201111 |
99.93 |
99.93 |
99.92 |
99.93 |
-0.00 |
133,467 |
477,954 |
+32,426 |
|
Total Volume and Open Interest |
1,318,077 |
4,733,046 |
+106,418 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec20 |
201111 |
100.520 |
100.525 |
100.515 |
100.520 |
unch |
93,312 |
451,213 |
-6,366 |
|
Mar21 |
201111 |
100.525 |
100.535 |
100.515 |
100.525 |
unch |
100,749 |
320,402 |
-12,584 |
|
Jun21 |
201111 |
100.525 |
100.535 |
100.520 |
100.525 |
unch |
73,861 |
375,981 |
-1,973 |
|
Total Volume and Open Interest |
1,154,987 |
3,449,329 |
-14,397 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec20 |
201111 |
99.97 |
99.99 |
99.97 |
99.98 |
unch |
1,590 |
131,784 |
-85 |
|
Mar21 |
201111 |
99.97 |
99.97 |
99.95 |
99.97 |
unch |
2,254 |
137,702 |
+871 |
|
Jun21 |
201111 |
99.96 |
99.97 |
99.94 |
99.96 |
-0.01 |
8,633 |
139,831 |
-4,429 |
|
Sep21 |
201111 |
99.95 |
99.95 |
99.93 |
99.94 |
-0.02 |
2,664 |
118,824 |
-442 |
|
Dec21 |
201111 |
99.94 |
99.94 |
99.91 |
99.92 |
-0.02 |
2,327 |
95,603 |
+547 |
|
Mar22 |
201111 |
99.92 |
99.92 |
99.89 |
99.89 |
-0.03 |
1,964 |
97,368 |
+121 |
|
Jun22 |
201111 |
99.90 |
99.90 |
99.87 |
99.88 |
-0.03 |
2,846 |
48,869 |
+1,334 |
|
Sep22 |
201111 |
99.88 |
99.88 |
99.85 |
99.86 |
-0.03 |
762 |
36,232 |
+197 |
|
Dec22 |
201111 |
99.84 |
99.84 |
99.82 |
99.82 |
-0.04 |
960 |
4,636 |
+857 |
|
Mar23 |
201111 |
99.80 |
99.80 |
99.80 |
99.80 |
-0.03 |
0 |
502 |
+0 |
|
Total Volume and Open Interest |
24,089 |
812,489 |
-940 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec20 |
201111 |
99.08 |
99.09 |
99.00 |
99.01 |
-0.07 |
163,460 |
1,562,355 |
+2,583 |
|
Mar21 |
201111 |
98.95 |
98.95 |
98.95 |
98.95 |
-0.08 |
1,020 |
2,671 |
+1,020 |
|
Total Volume and Open Interest |
164,480 |
1,565,026 |
+3,603 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec20 |
201111 |
99.82 |
99.83 |
99.80 |
99.81 |
-0.01 |
96,993 |
1,113,052 |
-15,116 |
|
Mar21 |
201111 |
99.82 |
99.82 |
99.82 |
99.82 |
-0.02 |
2,960 |
2,960 |
+2,960 |
|
Total Volume and Open Interest |
99,953 |
1,116,012 |
-12,156 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec20 |
201111 |
1876.1 |
1882.5 |
1853.9 |
1861.6 |
-14.8 |
496,088 |
342,828 |
-52,914 |
Hover/Click |
Feb21 |
201111 |
1882.6 |
1888.8 |
1860.2 |
1868.1 |
-14.9 |
96,859 |
130,337 |
+31,547 |
Hover/Click |
Apr21 |
201111 |
1890.4 |
1893.3 |
1866.1 |
1873.2 |
-15.3 |
12,531 |
40,440 |
+3,119 |
Hover/Click |
Jun21 |
201111 |
1895.2 |
1898.5 |
1870.0 |
1877.6 |
-15.5 |
3,521 |
20,995 |
-88 |
Hover/Click |
Aug21 |
201111 |
1897.1 |
1900.3 |
1874.0 |
1881.1 |
-15.8 |
567 |
5,369 |
+57 |
Hover/Click |
Oct21 |
201111 |
1901.0 |
1901.3 |
1884.2 |
1884.2 |
-15.9 |
146 |
3,986 |
-3 |
Hover/Click |
Dec21 |
201111 |
1904.5 |
1905.4 |
1883.4 |
1887.2 |
-16.1 |
623 |
8,187 |
+187 |
Hover/Click |
Feb22 |
201111 |
1886.5 |
1890.2 |
1886.5 |
1890.2 |
-16.3 |
15 |
53 |
+8 |
Hover/Click |
Apr22 |
201111 |
1893.1 |
1893.1 |
1893.1 |
1893.1 |
-16.3 |
0 |
10 |
+0 |
Hover/Click |
Jun22 |
201111 |
1898.7 |
1898.7 |
1898.7 |
1898.7 |
-16.3 |
0 |
98 |
+0 |
Hover/Click |
Aug22 |
201111 |
1900.2 |
1900.2 |
1900.2 |
1900.2 |
-16.3 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
614,858 |
556,199 |
-14,727 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec20 |
201111 |
2430.5 |
2451.0 |
2381.0 |
2426.7 |
-19.5 |
168,829 |
95,763 |
-11,734 |
Hover/Click |
Mar21 |
201111 |
2442.5 |
2464.0 |
2395.5 |
2440.6 |
-19.6 |
23,889 |
45,304 |
+5,300 |
Hover/Click |
May21 |
201111 |
2464.5 |
2464.5 |
2407.5 |
2448.4 |
-20.3 |
1,764 |
5,943 |
-31 |
Hover/Click |
Jul21 |
201111 |
2478.0 |
2478.0 |
2418.0 |
2456.8 |
-20.5 |
1,054 |
3,245 |
+236 |
Hover/Click |
Sep21 |
201111 |
2462.0 |
2464.5 |
2433.0 |
2464.5 |
-21.5 |
253 |
1,404 |
+53 |
Hover/Click |
Dec21 |
201111 |
2480.0 |
2480.0 |
2474.8 |
2474.8 |
-22.3 |
99 |
1,225 |
+38 |
Hover/Click |
Mar22 |
201111 |
2482.5 |
2482.5 |
2482.5 |
2482.5 |
-22.3 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
196,210 |
153,391 |
-6,130 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan21 |
201111 |
886.2 |
893.5 |
859.1 |
868.1 |
-24.6 |
18,477 |
49,368 |
-55 |
Hover/Click |
Apr21 |
201111 |
889.0 |
893.5 |
863.4 |
871.8 |
-24.5 |
498 |
2,326 |
+128 |
Hover/Click |
Jul21 |
201111 |
873.2 |
877.0 |
873.2 |
876.1 |
-24.6 |
16 |
74 |
+16 |
Hover/Click |
Oct21 |
201111 |
880.6 |
880.6 |
880.6 |
880.6 |
-24.9 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
19,051 |
51,845 |
+109 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec20 |
201111 |
2470.10 |
2479.40 |
2310.20 |
2316.80 |
-154.60 |
3,008 |
8,086 |
+71 |
Hover/Click |
Mar21 |
201111 |
2481.80 |
2481.80 |
2319.40 |
2325.60 |
-153.90 |
478 |
2,964 |
+319 |
Hover/Click |
Jun21 |
201111 |
2323.00 |
2323.00 |
2323.00 |
2323.00 |
-153.80 |
1 |
14 |
-1 |
Hover/Click |
Total Volume and Open Interest |
3,502 |
11,079 |
+404 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec20 |
201111 |
315.40 |
317.55 |
310.75 |
313.40 |
-2.15 |
103,981 |
111,334 |
-6,173 |
Hover/Click |
Mar21 |
201111 |
316.10 |
318.15 |
311.50 |
314.10 |
-2.15 |
25,483 |
75,588 |
+2,493 |
Hover/Click |
May21 |
201111 |
315.85 |
318.45 |
312.20 |
314.70 |
-2.15 |
5,684 |
19,742 |
+1,255 |
Hover/Click |
Jul21 |
201111 |
317.80 |
319.00 |
312.80 |
315.05 |
-2.20 |
3,291 |
14,660 |
+1,148 |
Hover/Click |
Sep21 |
201111 |
315.40 |
315.40 |
314.25 |
315.25 |
-2.30 |
345 |
3,532 |
+128 |
Hover/Click |
Total Volume and Open Interest |
139,776 |
233,753 |
-1,272 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec20 |
201111 |
29360 |
29570 |
29184 |
29311 |
-8 |
313,050 |
87,857 |
+820 |
Hover/Click |
Mar21 |
201111 |
29280 |
29464 |
29099 |
29215 |
-6 |
1,370 |
4,202 |
+371 |
Hover/Click |
Jun21 |
201111 |
29157 |
29286 |
29062 |
29157 |
unch |
14 |
31 |
+8 |
Hover/Click |
Sep21 |
201111 |
29063 |
29105 |
29063 |
29063 |
+5 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
314,434 |
92,090 |
+1,199 |
|
S & P 500(CME) |
Weekly |
Monthly |
Dec20 |
201111 |
3567.25 |
3575.75 |
3533.50 |
3568.00 |
+27.00 |
13,007 |
22,591 |
+4,997 |
|
Mar21 |
201111 |
3559.00 |
3559.00 |
3559.00 |
3559.00 |
+27.50 |
0 |
26 |
+0 |
|
Jun21 |
201111 |
3548.75 |
3548.75 |
3548.75 |
3548.75 |
+27.50 |
|
|
|
|
Sep21 |
201111 |
3533.00 |
3533.00 |
3533.00 |
3533.00 |
+28.75 |
|
|
|
|
Total Volume and Open Interest |
13,007 |
22,691 |
+4,997 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec20 |
201111 |
3546.25 |
3576.75 |
3531.00 |
3568.00 |
+27.00 |
2,605,322 |
2,395,163 |
+21,963 |
Hover/Click |
Mar21 |
201111 |
3539.75 |
3567.00 |
3522.00 |
3559.00 |
+27.50 |
11,660 |
38,086 |
+5,996 |
Hover/Click |
Jun21 |
201111 |
3520.50 |
3557.00 |
3513.00 |
3548.75 |
+27.50 |
226 |
849 |
+62 |
Hover/Click |
Sep21 |
201111 |
3533.00 |
3533.00 |
3533.00 |
3533.00 |
+28.75 |
0 |
17 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,617,208 |
2,434,116 |
+28,021 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec20 |
201111 |
11632.25 |
11917.75 |
11575.25 |
11886.00 |
+267.75 |
731,881 |
226,237 |
+1,778 |
Hover/Click |
Mar21 |
201111 |
11610.25 |
11906.25 |
11569.75 |
11878.75 |
+268.50 |
2,520 |
2,805 |
+241 |
Hover/Click |
Jun21 |
201111 |
11730.00 |
11886.50 |
11560.00 |
11865.00 |
+268.50 |
27 |
445 |
-1 |
Hover/Click |
Total Volume and Open Interest |
734,428 |
229,487 |
+2,018 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec20 |
201111 |
2112.10 |
2121.60 |
2088.90 |
2103.60 |
-2.50 |
18,631 |
52,812 |
-873 |
Hover/Click |
Mar21 |
201111 |
2100.10 |
2110.80 |
2088.70 |
2100.10 |
-4.50 |
|
|
|
Hover/Click |
Jun21 |
201111 |
2103.10 |
2103.10 |
2103.10 |
2103.10 |
-2.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
18,631 |
52,812 |
-873 |
|
Volatility Index(CBOE) |
Nov20 |
201111 |
24.70 |
24.96 |
23.18 |
23.83 |
-0.85 |
99,512 |
74,412 |
-6,921 |
|
Dec20 |
201111 |
25.48 |
25.75 |
24.50 |
24.98 |
-0.45 |
99,585 |
134,216 |
+6,632 |
|
Jan21 |
201111 |
25.80 |
26.11 |
25.09 |
25.43 |
-0.45 |
31,329 |
32,030 |
+5,974 |
|
Feb21 |
201111 |
25.60 |
25.80 |
25.19 |
25.48 |
-0.15 |
15,554 |
16,853 |
-247 |
|
Total Volume and Open Interest |
257,091 |
280,788 |
+5,576 |
|
S & P 600(CME) |
Dec20 |
201111 |
989.10 |
989.10 |
989.10 |
989.10 |
-6.40 |
|
|
|
|
Mar21 |
201111 |
989.70 |
989.70 |
989.70 |
989.70 |
-6.40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec20 |
201111 |
1735.80 |
1747.80 |
1717.10 |
1735.20 |
+1.00 |
277,769 |
518,280 |
-5,779 |
Hover/Click |
Mar21 |
201111 |
1734.60 |
1744.10 |
1714.50 |
1732.20 |
+1.00 |
737 |
973 |
+244 |
Hover/Click |
Jun21 |
201111 |
1725.50 |
1725.50 |
1725.50 |
1725.50 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
278,506 |
519,253 |
-5,535 |
|
Nikkei 225(CME) |
Dec20 |
201111 |
25300 |
25715 |
25165 |
25600 |
+360 |
21,338 |
14,294 |
-1,272 |
|
Mar21 |
201111 |
25640 |
25685 |
25170 |
25585 |
+365 |
12 |
225 |
+8 |
|
Total Volume and Open Interest |
21,350 |
14,519 |
-1,264 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec20 |
201111 |
25015 |
25450 |
25005 |
25380 |
+470 |
94,045 |
111,218 |
+1,283 |
|
Mar21 |
201111 |
25175 |
25340 |
25125 |
25340 |
+470 |
0 |
997 |
+1 |
|
Jun21 |
201111 |
25190 |
25190 |
25190 |
25190 |
+470 |
0 |
6,608 |
+0 |
|
Total Volume and Open Interest |
94,363 |
144,003 |
+1,284 |
|
Nikkei 225 Mini(JPX) |
Dec20 |
201111 |
25290 |
25420 |
25145 |
25420 |
+470 |
696,171 |
437,133 |
+7,810 |
|
Mar21 |
201111 |
25070 |
25385 |
25035 |
25350 |
+450 |
58,351 |
28,364 |
+2,608 |
|
Jun21 |
201111 |
24885 |
25200 |
24860 |
25180 |
+460 |
1,222 |
1,968 |
+1 |
|
Total Volume and Open Interest |
794,875 |
539,510 |
+37,529 |
|
Nikkei 225(JPX) |
Dec20 |
201111 |
25290 |
25420 |
25150 |
25420 |
+470 |
74,925 |
325,062 |
+9,448 |
|
Mar21 |
201111 |
25220 |
25350 |
25090 |
25350 |
+450 |
3,121 |
11,530 |
+1,299 |
|
Jun21 |
201111 |
25010 |
25180 |
24910 |
25180 |
+460 |
9 |
16,303 |
+2 |
|
Total Volume and Open Interest |
78,094 |
420,063 |
+10,722 |
|
Nikkei 225(CME) Yen |
Dec20 |
201111 |
25300 |
25705 |
25150 |
25580 |
+355 |
102,371 |
46,356 |
-878 |
|
Mar21 |
201111 |
25465 |
25635 |
25105 |
25515 |
+355 |
11 |
223 |
+4 |
|
Jun21 |
201111 |
25320 |
25320 |
25320 |
25320 |
+355 |
|
|
|
|
Total Volume and Open Interest |
102,383 |
46,580 |
-873 |
|
Nikkei 225(CME) e-Mini Yen |
Dec20 |
201111 |
25580 |
25580 |
25580 |
25580 |
+350 |
0 |
2 |
+0 |
|
Mar21 |
201111 |
25520 |
25520 |
25520 |
25520 |
+360 |
|
|
|
|
Jun21 |
201111 |
25320 |
25320 |
25320 |
25320 |
+350 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Nov20 |
201111 |
5419.5 |
5465.5 |
5406.5 |
5444.5 |
+27.0 |
201,607 |
285,285 |
+34,592 |
|
Dec20 |
201111 |
5413.0 |
5452.5 |
5399.0 |
5434.5 |
+27.0 |
2,273 |
58,279 |
+717 |
|
Jan21 |
201111 |
5449.0 |
5449.0 |
5424.0 |
5424.0 |
+27.5 |
16 |
14 |
+4 |
|
Mar21 |
201111 |
5419.5 |
5419.5 |
5419.5 |
5419.5 |
+26.0 |
15 |
15 |
+15 |
|
Jun21 |
201111 |
5332.0 |
5332.0 |
5332.0 |
5332.0 |
+24.5 |
|
|
|
|
Sep21 |
201111 |
5314.5 |
5314.5 |
5314.5 |
5314.5 |
+22.5 |
|
|
|
|
Total Volume and Open Interest |
203,911 |
358,099 |
+35,328 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Nov20 |
201111 |
26348 |
26452 |
26176 |
26258 |
-103 |
129,322 |
110,529 |
-4,007 |
|
Dec20 |
201111 |
26319 |
26430 |
26194 |
26255 |
-104 |
2,787 |
17,991 |
+648 |
|
Total Volume and Open Interest |
133,052 |
133,292 |
-3,533 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec20 |
201111 |
13120.0 |
13239.5 |
13092.0 |
13225.5 |
+30.5 |
141,963 |
91,112 |
+16,464 |
|
Mar21 |
201111 |
13080.0 |
13225.0 |
13080.0 |
13213.5 |
+31.0 |
241 |
1,488 |
+102 |
|
Jun21 |
201111 |
13221.5 |
13221.5 |
13221.5 |
13221.5 |
+30.5 |
38 |
67 |
+32 |
|
Total Volume and Open Interest |
142,242 |
92,667 |
+16,598 |
|
Mini-DAX(EUREX) |
Dec20 |
201111 |
13121.0 |
13240.0 |
13090.0 |
13225.5 |
+30.5 |
127,171 |
19,603 |
+6,160 |
|
Mar21 |
201111 |
13134.0 |
13223.0 |
13134.0 |
13213.5 |
+31.0 |
193 |
415 |
+99 |
|
Jun21 |
201111 |
13202.0 |
13221.5 |
13202.0 |
13221.5 |
+30.5 |
41 |
55 |
+22 |
|
Total Volume and Open Interest |
127,405 |
20,073 |
+6,281 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec20 |
201111 |
3430 |
3471 |
3421 |
3468 |
+17 |
2,620,092 |
4,006,148 |
+408,465 |
|
Mar21 |
201111 |
3441 |
3455 |
3417 |
3454 |
+17 |
3,392 |
82,006 |
+198 |
|
Jun21 |
201111 |
3404 |
3404 |
3404 |
3404 |
+14 |
1 |
53,665 |
+0 |
|
Total Volume and Open Interest |
2,623,485 |
4,166,350 |
+408,663 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec20 |
201111 |
10320 |
10537 |
10315 |
10517 |
+197 |
85,039 |
151,716 |
+7,448 |
|
Mar21 |
201111 |
10220 |
10410 |
10220 |
10402 |
+195 |
6 |
854 |
-2 |
|
Jun21 |
201111 |
10253 |
10253 |
10253 |
10253 |
+196 |
36 |
527 |
+22 |
|
Total Volume and Open Interest |
85,081 |
153,097 |
+7,468 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec20 |
201111 |
6242.00 |
6378.00 |
6239.00 |
6374.00 |
+90.50 |
204,912 |
761,375 |
+3,762 |
|
Mar21 |
201111 |
6260.00 |
6334.50 |
6260.00 |
6334.00 |
+90.00 |
7 |
1,734 |
-3 |
|
Jun21 |
201111 |
6288.00 |
6288.00 |
6288.00 |
6288.00 |
+90.00 |
0 |
71 |
+0 |
|
Total Volume and Open Interest |
204,919 |
763,181 |
+3,759 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec20 |
201111 |
6343.0 |
6447.0 |
6338.0 |
6439.0 |
+98.0 |
58,028 |
298,304 |
+2,168 |
|
Mar21 |
201111 |
6377.0 |
6377.0 |
6377.0 |
6377.0 |
+98.0 |
0 |
1,765 |
+0 |
|
Jun21 |
201111 |
6355.0 |
6355.0 |
6355.0 |
6355.0 |
+98.0 |
108 |
396 |
+108 |
|
Total Volume and Open Interest |
58,157 |
301,400 |
+2,276 |
|
FTSE MIB(ISE) |
Dec20 |
201111 |
20865.00 |
21050.00 |
20785.00 |
20965.00 |
+121.00 |
57,781 |
78,276 |
+7,908 |
|
Mar21 |
201111 |
20770.00 |
20900.00 |
20700.00 |
20868.00 |
+119.00 |
270 |
836 |
+171 |
|
Jun21 |
201111 |
20528.00 |
20528.00 |
20528.00 |
20528.00 |
+106.00 |
5 |
14 |
+5 |
|
Total Volume and Open Interest |
58,056 |
79,126 |
+8,084 |
|
KOSPI 200(KFE) |
Dec20 |
201111 |
326.55 |
331.65 |
326.50 |
331.25 |
+5.10 |
271,853 |
280,985 |
+4,841 |
|
Mar21 |
201111 |
321.70 |
327.15 |
321.70 |
326.85 |
+5.15 |
447 |
17,952 |
+276 |
|
Jun21 |
201111 |
324.95 |
325.00 |
324.95 |
325.00 |
+3.15 |
2 |
14,928 |
+1 |
|
Total Volume and Open Interest |
272,307 |
339,942 |
+5,119 |
|
GSCI(CME) |
Weekly |
Monthly |
Nov20 |
201111 |
371.15 |
373.10 |
366.30 |
366.85 |
-0.10 |
1,332 |
4,381 |
-1,097 |
|
Dec20 |
201111 |
375.45 |
376.40 |
369.90 |
370.60 |
+0.10 |
1,330 |
1,480 |
+1,268 |
|
Jan21 |
201111 |
371.30 |
374.90 |
371.30 |
371.30 |
+1.50 |
|
|
|
|
Total Volume and Open Interest |
2,662 |
5,861 |
+171 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|