|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu November 12, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov20 |
201112 |
1136.25 |
1140.75 |
1132.25 |
1137.00 |
-6.25 |
582 |
548 |
-289 |
Hover/Click |
|
Jan21 |
201112 |
1152.50 |
1154.00 |
1139.75 |
1145.50 |
-7.00 |
222,347 |
360,569 |
-2,117 |
Hover/Click |
|
Mar21 |
201112 |
1152.00 |
1153.50 |
1139.25 |
1144.75 |
-6.75 |
91,028 |
215,262 |
+5,892 |
Hover/Click |
|
May21 |
201112 |
1149.00 |
1150.75 |
1135.25 |
1141.00 |
-7.25 |
35,829 |
123,294 |
+2,882 |
Hover/Click |
|
Jul21 |
201112 |
1144.50 |
1146.50 |
1131.50 |
1136.00 |
-8.25 |
34,713 |
91,571 |
+4,311 |
Hover/Click |
|
Aug21 |
201112 |
1123.00 |
1126.75 |
1114.50 |
1117.75 |
-7.50 |
1,988 |
5,632 |
-189 |
Hover/Click |
|
Sep21 |
201112 |
1066.50 |
1072.75 |
1063.25 |
1066.75 |
-4.25 |
2,499 |
6,036 |
+291 |
Hover/Click |
|
Nov21 |
201112 |
1032.00 |
1034.25 |
1026.75 |
1031.25 |
-0.75 |
21,457 |
77,881 |
+2,561 |
Hover/Click |
|
Jan22 |
201112 |
1028.25 |
1031.00 |
1024.25 |
1028.50 |
unch |
1,463 |
9,390 |
+268 |
Hover/Click |
|
Mar22 |
201112 |
1010.25 |
1013.75 |
1007.75 |
1011.75 |
unch |
1,308 |
25,873 |
+242 |
Hover/Click |
|
May22 |
201112 |
1005.00 |
1009.50 |
1003.50 |
1007.25 |
-0.25 |
689 |
4,307 |
-51 |
Hover/Click |
|
Jul22 |
201112 |
1006.50 |
1010.75 |
1004.75 |
1008.00 |
-1.25 |
117 |
1,613 |
+16 |
Hover/Click |
|
Aug22 |
201112 |
1002.00 |
1002.00 |
1002.00 |
1002.00 |
-1.50 |
0 |
33 |
+0 |
Hover/Click |
|
Sep22 |
201112 |
985.00 |
985.00 |
985.00 |
985.00 |
+0.25 |
0 |
37 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
414,116 |
925,282 |
+13,855 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201112 |
393.50 |
394.10 |
385.30 |
388.10 |
-4.60 |
102,937 |
112,321 |
-8,019 |
Hover/Click |
|
Jan21 |
201112 |
392.50 |
393.10 |
385.70 |
387.10 |
-5.00 |
47,777 |
105,831 |
+5,977 |
Hover/Click |
|
Mar21 |
201112 |
387.30 |
387.90 |
382.10 |
382.90 |
-4.30 |
30,935 |
86,711 |
+2,416 |
Hover/Click |
|
May21 |
201112 |
382.20 |
383.10 |
377.60 |
378.40 |
-3.80 |
15,500 |
60,360 |
+1,297 |
Hover/Click |
|
Jul21 |
201112 |
378.70 |
380.00 |
375.40 |
375.90 |
-2.90 |
7,881 |
35,100 |
+316 |
Hover/Click |
|
Aug21 |
201112 |
370.60 |
371.20 |
368.00 |
368.70 |
-1.90 |
1,276 |
6,379 |
+184 |
Hover/Click |
|
Sep21 |
201112 |
357.90 |
358.40 |
356.00 |
356.70 |
-0.80 |
1,161 |
6,634 |
+31 |
Hover/Click |
|
Oct21 |
201112 |
343.50 |
344.30 |
342.20 |
343.70 |
+0.50 |
688 |
7,099 |
-28 |
Hover/Click |
|
Dec21 |
201112 |
341.10 |
342.90 |
340.40 |
342.10 |
+0.60 |
2,159 |
18,050 |
+344 |
Hover/Click |
|
Jan22 |
201112 |
339.80 |
340.60 |
338.80 |
340.20 |
+1.10 |
89 |
1,184 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
210,635 |
446,205 |
+2,507 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201112 |
37.14 |
37.24 |
36.67 |
37.05 |
-0.08 |
90,766 |
96,856 |
-9,566 |
Hover/Click |
|
Jan21 |
201112 |
37.00 |
37.13 |
36.53 |
36.86 |
-0.14 |
48,671 |
121,504 |
+8,109 |
Hover/Click |
|
Mar21 |
201112 |
36.81 |
36.92 |
36.34 |
36.65 |
-0.16 |
26,162 |
86,607 |
+1,419 |
Hover/Click |
|
May21 |
201112 |
36.56 |
36.64 |
36.08 |
36.42 |
-0.14 |
14,885 |
68,040 |
+1,883 |
Hover/Click |
|
Jul21 |
201112 |
36.19 |
36.36 |
35.83 |
36.15 |
-0.13 |
7,995 |
47,433 |
-211 |
Hover/Click |
|
Aug21 |
201112 |
35.54 |
35.97 |
35.45 |
35.69 |
-0.21 |
624 |
10,323 |
+71 |
Hover/Click |
|
Sep21 |
201112 |
35.05 |
35.48 |
34.94 |
35.18 |
-0.23 |
997 |
8,060 |
+340 |
Hover/Click |
|
Oct21 |
201112 |
34.59 |
35.04 |
34.46 |
34.70 |
-0.27 |
521 |
9,780 |
+155 |
Hover/Click |
|
Dec21 |
201112 |
34.88 |
34.99 |
34.38 |
34.62 |
-0.28 |
1,749 |
27,710 |
+99 |
Hover/Click |
|
Jan22 |
201112 |
34.49 |
34.82 |
34.30 |
34.49 |
-0.28 |
70 |
1,544 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
192,583 |
484,607 |
+2,344 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov20 |
201112 |
558.9 |
558.9 |
558.9 |
558.9 |
+1.5 |
0 |
514 |
+0 |
Hover/Click |
|
Jan21 |
201112 |
562.1 |
562.5 |
555.9 |
559.9 |
+1.5 |
9,425 |
98,212 |
+536 |
Hover/Click |
|
Mar21 |
201112 |
562.0 |
564.9 |
559.0 |
563.2 |
+1.3 |
5,137 |
44,369 |
+618 |
Hover/Click |
|
May21 |
201112 |
562.3 |
564.5 |
558.6 |
563.0 |
+0.8 |
2,753 |
26,381 |
+206 |
Hover/Click |
|
Jul21 |
201112 |
560.3 |
561.9 |
555.7 |
560.8 |
+0.6 |
1,081 |
11,322 |
+292 |
Hover/Click |
| Total Volume and Open Interest |
19,243 |
211,951 |
+2,153 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201112 |
417.25 |
418.50 |
406.25 |
408.25 |
-9.00 |
355,814 |
459,517 |
-49,780 |
Hover/Click |
|
Mar21 |
201112 |
426.50 |
428.25 |
416.25 |
418.25 |
-8.75 |
263,367 |
658,769 |
+58,546 |
Hover/Click |
|
May21 |
201112 |
431.00 |
432.75 |
421.25 |
423.00 |
-8.25 |
74,799 |
170,577 |
+6,872 |
Hover/Click |
|
Jul21 |
201112 |
432.00 |
433.75 |
423.25 |
425.25 |
-7.00 |
65,664 |
191,407 |
+7,250 |
Hover/Click |
|
Sep21 |
201112 |
407.50 |
409.50 |
401.75 |
403.25 |
-4.25 |
20,059 |
72,895 |
+4,701 |
Hover/Click |
|
Dec21 |
201112 |
405.50 |
407.00 |
400.50 |
402.50 |
-2.75 |
32,393 |
174,257 |
+4,177 |
Hover/Click |
|
Mar22 |
201112 |
410.25 |
411.75 |
406.00 |
407.75 |
-2.50 |
2,687 |
10,997 |
+602 |
Hover/Click |
|
May22 |
201112 |
412.00 |
412.75 |
408.75 |
410.00 |
-1.75 |
98 |
1,641 |
+17 |
Hover/Click |
|
Jul22 |
201112 |
411.75 |
414.00 |
409.50 |
411.25 |
-1.00 |
573 |
9,977 |
+121 |
Hover/Click |
|
Sep22 |
201112 |
390.75 |
391.00 |
390.50 |
390.50 |
-1.25 |
112 |
1,449 |
+57 |
Hover/Click |
| Total Volume and Open Interest |
816,325 |
1,760,320 |
+32,989 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201112 |
596.25 |
598.75 |
587.00 |
588.25 |
-9.75 |
134,343 |
126,155 |
-24,923 |
Hover/Click |
|
Mar21 |
201112 |
604.75 |
606.75 |
596.00 |
597.25 |
-8.75 |
92,433 |
141,965 |
+16,253 |
Hover/Click |
|
May21 |
201112 |
607.25 |
608.50 |
599.00 |
600.25 |
-8.25 |
21,211 |
41,029 |
+2,391 |
Hover/Click |
|
Jul21 |
201112 |
602.75 |
604.25 |
596.25 |
597.75 |
-7.00 |
19,539 |
76,171 |
+854 |
Hover/Click |
|
Sep21 |
201112 |
605.50 |
607.00 |
599.50 |
600.50 |
-6.75 |
3,766 |
17,863 |
+164 |
Hover/Click |
|
Dec21 |
201112 |
613.25 |
620.00 |
607.25 |
608.25 |
-7.00 |
2,704 |
30,023 |
+503 |
Hover/Click |
| Total Volume and Open Interest |
274,513 |
441,518 |
-4,592 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec20 |
201112 |
554.00 |
555.25 |
542.25 |
544.00 |
-10.25 |
46,352 |
63,384 |
-11,906 |
Hover/Click |
|
Mar21 |
201112 |
563.00 |
563.50 |
550.75 |
552.75 |
-9.75 |
42,362 |
94,340 |
+8,317 |
Hover/Click |
|
May21 |
201112 |
569.00 |
569.25 |
557.00 |
559.00 |
-9.50 |
5,687 |
30,357 |
+961 |
Hover/Click |
|
Jul21 |
201112 |
572.00 |
573.00 |
560.75 |
563.00 |
-9.50 |
3,954 |
33,004 |
+811 |
Hover/Click |
|
Sep21 |
201112 |
575.75 |
578.50 |
567.00 |
568.50 |
-9.50 |
272 |
6,660 |
+45 |
Hover/Click |
|
Dec21 |
201112 |
582.00 |
586.75 |
575.50 |
577.25 |
-9.25 |
495 |
6,525 |
-21 |
Hover/Click |
|
Mar22 |
201112 |
584.75 |
584.75 |
582.25 |
583.00 |
-9.50 |
9 |
578 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
99,139 |
235,355 |
-1,792 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec20 |
201112 |
555.25 |
556.00 |
548.75 |
549.00 |
-6.00 |
7,237 |
25,895 |
-2,027 |
Hover/Click |
|
Mar21 |
201112 |
572.25 |
572.75 |
565.00 |
565.25 |
-7.25 |
5,758 |
26,060 |
+797 |
Hover/Click |
|
May21 |
201112 |
579.50 |
579.75 |
573.00 |
573.25 |
-6.50 |
1,130 |
7,383 |
+303 |
Hover/Click |
|
Jul21 |
201112 |
585.25 |
586.25 |
581.50 |
581.75 |
-6.25 |
1,050 |
6,008 |
+467 |
Hover/Click |
|
Sep21 |
201112 |
591.00 |
592.00 |
586.50 |
586.50 |
-6.50 |
394 |
4,186 |
+123 |
Hover/Click |
|
Dec21 |
201112 |
597.00 |
599.50 |
594.75 |
594.75 |
-6.00 |
174 |
2,589 |
+86 |
Hover/Click |
| Total Volume and Open Interest |
15,747 |
72,311 |
-249 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201112 |
303.50 |
304.75 |
298.00 |
300.00 |
-3.75 |
622 |
3,828 |
-171 |
Hover/Click |
|
Mar21 |
201112 |
308.75 |
309.25 |
305.50 |
308.50 |
unch |
336 |
1,887 |
+234 |
Hover/Click |
|
May21 |
201112 |
307.25 |
309.25 |
307.25 |
309.25 |
+1.75 |
10 |
195 |
+1 |
Hover/Click |
|
Jul21 |
201112 |
312.00 |
312.00 |
312.00 |
312.00 |
+1.75 |
0 |
58 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
968 |
5,972 |
+64 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov20 |
201112 |
12.05 |
12.05 |
12.05 |
12.05 |
-0.18 |
|
|
|
Hover/Click |
|
Jan21 |
201112 |
12.44 |
12.44 |
12.27 |
12.27 |
-0.16 |
512 |
8,748 |
-67 |
Hover/Click |
|
Mar21 |
201112 |
12.63 |
12.64 |
12.48 |
12.48 |
-0.16 |
40 |
179 |
+16 |
Hover/Click |
|
May21 |
201112 |
12.56 |
12.56 |
12.56 |
12.56 |
-0.16 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
552 |
8,961 |
-51 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec20 |
201112 |
112.300 |
112.535 |
111.700 |
111.980 |
-0.420 |
36,676 |
63,148 |
-10,589 |
Hover/Click |
|
Feb21 |
201112 |
115.150 |
115.300 |
114.580 |
114.800 |
-0.485 |
31,877 |
88,503 |
+5,976 |
Hover/Click |
|
Apr21 |
201112 |
118.500 |
118.900 |
118.200 |
118.350 |
-0.450 |
16,995 |
57,676 |
-148 |
Hover/Click |
|
Jun21 |
201112 |
112.580 |
113.000 |
112.300 |
112.730 |
-0.100 |
12,034 |
47,650 |
+1,014 |
Hover/Click |
|
Aug21 |
201112 |
111.680 |
112.050 |
111.430 |
111.900 |
+0.050 |
5,869 |
9,899 |
+244 |
Hover/Click |
|
Oct21 |
201112 |
114.730 |
114.930 |
114.385 |
114.800 |
-0.050 |
1,563 |
3,496 |
+585 |
Hover/Click |
| Total Volume and Open Interest |
105,513 |
272,937 |
-2,733 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Nov20 |
201112 |
140.535 |
140.700 |
139.830 |
140.080 |
-0.520 |
1,100 |
2,188 |
-267 |
Hover/Click |
|
Jan21 |
201112 |
140.000 |
140.935 |
139.550 |
140.735 |
+0.535 |
7,867 |
20,053 |
-1,045 |
Hover/Click |
|
Mar21 |
201112 |
138.985 |
139.880 |
138.650 |
139.700 |
+0.500 |
4,808 |
8,855 |
-90 |
Hover/Click |
|
Apr21 |
201112 |
140.150 |
141.185 |
139.900 |
141.035 |
+0.600 |
2,032 |
2,035 |
-7 |
Hover/Click |
|
May21 |
201112 |
141.250 |
142.080 |
140.850 |
141.950 |
+0.620 |
1,120 |
1,577 |
-53 |
Hover/Click |
|
Aug21 |
201112 |
146.450 |
147.130 |
146.250 |
146.830 |
+0.045 |
329 |
1,100 |
+68 |
Hover/Click |
|
Sep21 |
201112 |
147.185 |
147.330 |
146.700 |
147.235 |
+0.585 |
34 |
69 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
17,290 |
35,880 |
-1,378 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec20 |
201112 |
65.630 |
66.580 |
65.220 |
65.800 |
+1.000 |
24,088 |
51,999 |
-9,435 |
Hover/Click |
|
Feb21 |
201112 |
66.950 |
67.550 |
66.400 |
66.720 |
+0.320 |
21,244 |
63,648 |
+5,571 |
Hover/Click |
|
Apr21 |
201112 |
70.380 |
70.900 |
69.980 |
70.350 |
+0.250 |
8,163 |
43,617 |
-279 |
Hover/Click |
|
May21 |
201112 |
75.830 |
75.830 |
75.180 |
75.250 |
+0.050 |
24 |
1,512 |
+4 |
|
|
Jun21 |
201112 |
80.950 |
81.730 |
80.700 |
81.280 |
+0.330 |
5,883 |
22,913 |
+1 |
Hover/Click |
|
Jul21 |
201112 |
81.780 |
82.450 |
81.580 |
82.180 |
+0.300 |
3,616 |
12,540 |
+970 |
Hover/Click |
|
Aug21 |
201112 |
80.950 |
81.730 |
80.930 |
81.480 |
+0.250 |
2,038 |
6,399 |
+562 |
Hover/Click |
|
Oct21 |
201112 |
69.000 |
69.230 |
68.480 |
69.030 |
+0.200 |
511 |
2,636 |
+160 |
Hover/Click |
| Total Volume and Open Interest |
65,649 |
205,935 |
-2,414 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Nov20 |
201112 |
23.48 |
23.48 |
23.33 |
23.37 |
-0.13 |
280 |
5,482 |
+15 |
Hover/Click |
|
Dec20 |
201112 |
18.67 |
19.04 |
17.86 |
18.46 |
-0.46 |
530 |
5,533 |
+33 |
Hover/Click |
|
Jan21 |
201112 |
17.77 |
17.83 |
17.27 |
17.56 |
-0.29 |
632 |
2,736 |
-14 |
Hover/Click |
|
Feb21 |
201112 |
16.97 |
17.01 |
16.75 |
16.87 |
-0.14 |
195 |
1,605 |
+44 |
Hover/Click |
|
Mar21 |
201112 |
16.69 |
16.69 |
16.44 |
16.56 |
-0.01 |
90 |
1,558 |
+37 |
Hover/Click |
|
Apr21 |
201112 |
16.52 |
16.52 |
16.44 |
16.50 |
-0.02 |
19 |
1,008 |
+12 |
Hover/Click |
|
May21 |
201112 |
16.41 |
16.47 |
16.41 |
16.47 |
-0.03 |
12 |
1,041 |
+11 |
Hover/Click |
|
Jun21 |
201112 |
16.53 |
16.53 |
16.53 |
16.53 |
-0.02 |
11 |
1,025 |
+6 |
Hover/Click |
|
Jul21 |
201112 |
16.77 |
16.77 |
16.62 |
16.64 |
+0.05 |
7 |
354 |
+6 |
Hover/Click |
|
Aug21 |
201112 |
16.63 |
16.65 |
16.63 |
16.63 |
+0.06 |
9 |
318 |
+8 |
Hover/Click |
|
Sep21 |
201112 |
16.79 |
16.80 |
16.79 |
16.80 |
+0.08 |
17 |
302 |
+14 |
Hover/Click |
|
Oct21 |
201112 |
16.75 |
16.75 |
16.75 |
16.75 |
+0.08 |
9 |
245 |
+5 |
Hover/Click |
|
Nov21 |
201112 |
16.58 |
16.58 |
16.58 |
16.58 |
+0.03 |
9 |
153 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
1,831 |
21,535 |
+194 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec20 |
201112 |
2350 |
2350 |
2315 |
2340 |
-13 |
10,502 |
19,341 |
-7,203 |
Hover/Click |
|
Mar21 |
201112 |
2366 |
2370 |
2331 |
2356 |
-18 |
27,619 |
87,754 |
+849 |
Hover/Click |
|
May21 |
201112 |
2367 |
2367 |
2327 |
2353 |
-21 |
11,203 |
34,680 |
-94 |
Hover/Click |
|
Jul21 |
201112 |
2365 |
2365 |
2328 |
2352 |
-20 |
2,845 |
20,520 |
-34 |
Hover/Click |
|
Sep21 |
201112 |
2363 |
2363 |
2329 |
2351 |
-19 |
695 |
9,174 |
-305 |
Hover/Click |
|
Dec21 |
201112 |
2358 |
2358 |
2329 |
2350 |
-14 |
299 |
8,793 |
-5 |
Hover/Click |
|
Mar22 |
201112 |
2331 |
2354 |
2331 |
2354 |
-12 |
14 |
1,359 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
53,177 |
182,718 |
-6,792 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec20 |
201112 |
109.35 |
110.70 |
108.75 |
110.10 |
+1.00 |
28,673 |
54,158 |
-10,770 |
Hover/Click |
|
Mar21 |
201112 |
112.20 |
113.50 |
111.65 |
112.95 |
+1.00 |
30,364 |
102,876 |
+5,541 |
Hover/Click |
|
May21 |
201112 |
114.20 |
115.40 |
113.55 |
114.80 |
+1.00 |
13,095 |
38,796 |
+2,850 |
Hover/Click |
|
Jul21 |
201112 |
115.80 |
117.05 |
115.30 |
116.45 |
+1.00 |
5,682 |
32,891 |
+246 |
Hover/Click |
|
Sep21 |
201112 |
117.00 |
118.65 |
117.00 |
118.00 |
+1.05 |
794 |
19,767 |
+20 |
Hover/Click |
|
Dec21 |
201112 |
119.30 |
120.65 |
119.05 |
120.00 |
+1.20 |
600 |
17,266 |
-14 |
Hover/Click |
| Total Volume and Open Interest |
79,596 |
282,352 |
-2,239 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan21 |
201112 |
117.50 |
119.90 |
116.45 |
119.75 |
+1.75 |
1,068 |
8,835 |
+117 |
Hover/Click |
|
Mar21 |
201112 |
118.20 |
120.00 |
117.10 |
119.95 |
+1.65 |
155 |
1,328 |
+37 |
Hover/Click |
|
May21 |
201112 |
120.10 |
120.85 |
120.10 |
120.65 |
+0.55 |
40 |
405 |
-8 |
Hover/Click |
|
Jul21 |
201112 |
122.95 |
122.95 |
122.95 |
122.95 |
+0.35 |
0 |
131 |
+0 |
Hover/Click |
|
Sep21 |
201112 |
125.55 |
125.55 |
125.55 |
125.55 |
+0.30 |
0 |
26 |
+0 |
Hover/Click |
|
Nov21 |
201112 |
127.95 |
127.95 |
127.95 |
127.95 |
+0.30 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,263 |
10,731 |
+146 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
201112 |
14.51 |
15.00 |
14.50 |
14.92 |
+0.43 |
50,302 |
427,862 |
-1,692 |
Hover/Click |
|
May21 |
201112 |
13.84 |
14.15 |
13.82 |
14.12 |
+0.29 |
35,645 |
203,205 |
+7,100 |
Hover/Click |
|
Jul21 |
201112 |
13.27 |
13.50 |
13.22 |
13.46 |
+0.24 |
15,387 |
132,545 |
-213 |
Hover/Click |
|
Oct21 |
201112 |
13.17 |
13.39 |
13.12 |
13.35 |
+0.23 |
4,132 |
101,102 |
-103 |
Hover/Click |
|
Mar22 |
201112 |
13.45 |
13.70 |
13.45 |
13.64 |
+0.19 |
1,811 |
63,505 |
+616 |
Hover/Click |
|
May22 |
201112 |
13.13 |
13.25 |
13.08 |
13.17 |
+0.14 |
1,365 |
41,149 |
+473 |
Hover/Click |
|
Jul22 |
201112 |
12.86 |
12.95 |
12.79 |
12.86 |
+0.10 |
817 |
34,770 |
+311 |
Hover/Click |
|
Oct22 |
201112 |
12.77 |
12.84 |
12.69 |
12.75 |
+0.09 |
155 |
30,246 |
-23 |
Hover/Click |
| Total Volume and Open Interest |
109,728 |
1,056,385 |
+6,481 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec20 |
201112 |
1599 |
1602 |
1577 |
1597 |
-2 |
3,244 |
36,547 |
+271 |
Hover/Click |
|
Mar21 |
201112 |
1609 |
1615 |
1588 |
1611 |
unch |
10,960 |
69,270 |
+1,482 |
Hover/Click |
|
May21 |
201112 |
1596 |
1598 |
1574 |
1597 |
+1 |
6,144 |
37,588 |
+755 |
Hover/Click |
|
Jul21 |
201112 |
1589 |
1592 |
1568 |
1591 |
+2 |
2,286 |
23,248 |
+517 |
Hover/Click |
|
Sep21 |
201112 |
1588 |
1590 |
1567 |
1590 |
+2 |
1,296 |
22,784 |
+435 |
Hover/Click |
|
Dec21 |
201112 |
1588 |
1592 |
1568 |
1592 |
+3 |
756 |
31,228 |
+119 |
Hover/Click |
|
Mar22 |
201112 |
1582 |
1602 |
1581 |
1602 |
+3 |
83 |
6,925 |
+64 |
Hover/Click |
| Total Volume and Open Interest |
24,769 |
232,300 |
+3,643 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec20 |
201112 |
400.50 |
407.40 |
399.00 |
406.90 |
+9.50 |
7,775 |
17,238 |
-2,196 |
Hover/Click |
|
Mar21 |
201112 |
401.10 |
408.00 |
399.50 |
406.80 |
+8.50 |
9,200 |
40,423 |
+1,417 |
Hover/Click |
|
May21 |
201112 |
396.10 |
401.40 |
394.90 |
399.40 |
+6.00 |
2,101 |
21,875 |
-65 |
Hover/Click |
|
Aug21 |
201112 |
386.00 |
390.60 |
385.00 |
388.80 |
+5.50 |
276 |
12,126 |
+74 |
Hover/Click |
|
Oct21 |
201112 |
378.80 |
383.90 |
378.80 |
382.00 |
+5.40 |
111 |
4,464 |
-23 |
Hover/Click |
| Total Volume and Open Interest |
19,524 |
99,296 |
-765 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec20 |
201112 |
69.36 |
69.42 |
68.37 |
68.48 |
-0.80 |
32,464 |
65,001 |
-15,860 |
Hover/Click |
|
Mar21 |
201112 |
71.30 |
71.69 |
70.54 |
70.62 |
-0.76 |
33,718 |
108,291 |
+5,038 |
Hover/Click |
|
May21 |
201112 |
72.27 |
72.59 |
71.46 |
71.56 |
-0.78 |
8,237 |
25,549 |
+3,952 |
Hover/Click |
|
Jul21 |
201112 |
73.00 |
73.29 |
72.18 |
72.28 |
-0.78 |
2,486 |
16,300 |
+1,189 |
Hover/Click |
|
Oct21 |
201112 |
69.92 |
69.92 |
69.92 |
69.92 |
-0.65 |
0 |
5 |
+0 |
Hover/Click |
|
Dec21 |
201112 |
69.88 |
70.15 |
69.15 |
69.17 |
-0.77 |
447 |
20,785 |
+110 |
Hover/Click |
| Total Volume and Open Interest |
77,389 |
238,470 |
-5,594 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov20 |
201112 |
565.0 |
569.0 |
559.0 |
559.0 |
-10.5 |
57 |
148 |
-50 |
|
|
Jan21 |
201112 |
570.4 |
579.9 |
565.1 |
576.3 |
+4.0 |
453 |
1,773 |
+77 |
|
|
Mar21 |
201112 |
545.1 |
555.0 |
542.3 |
550.5 |
+0.5 |
93 |
464 |
+10 |
|
|
May21 |
201112 |
524.9 |
530.0 |
523.8 |
528.0 |
-2.0 |
38 |
270 |
+13 |
|
|
Jul21 |
201112 |
505.0 |
505.0 |
505.0 |
505.0 |
-1.5 |
6 |
68 |
+2 |
|
|
Sep21 |
201112 |
506.5 |
506.5 |
506.5 |
506.5 |
-1.5 |
|
|
|
|
|
Nov21 |
201112 |
506.5 |
506.5 |
506.5 |
506.5 |
-1.5 |
|
|
|
|
| Total Volume and Open Interest |
647 |
2,723 |
+52 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Dec20 |
201112 |
41.47 |
42.19 |
40.87 |
41.12 |
-0.33 |
457,045 |
246,475 |
-11,935 |
Hover/Click |
|
Jan21 |
201112 |
41.72 |
42.45 |
41.16 |
41.41 |
-0.33 |
214,040 |
304,196 |
+18,907 |
Hover/Click |
|
Feb21 |
201112 |
42.07 |
42.74 |
41.50 |
41.74 |
-0.32 |
104,926 |
159,442 |
+1,597 |
Hover/Click |
|
Mar21 |
201112 |
42.51 |
43.00 |
41.82 |
42.05 |
-0.32 |
69,892 |
146,288 |
+420 |
Hover/Click |
|
Apr21 |
201112 |
42.75 |
43.24 |
42.09 |
42.32 |
-0.32 |
38,644 |
76,798 |
+2,801 |
Hover/Click |
|
May21 |
201112 |
42.96 |
43.40 |
42.26 |
42.54 |
-0.32 |
21,041 |
62,110 |
+322 |
Hover/Click |
|
Jun21 |
201112 |
42.98 |
43.58 |
42.50 |
42.71 |
-0.33 |
64,420 |
200,340 |
-2,903 |
Hover/Click |
|
Jul21 |
201112 |
43.38 |
43.65 |
42.64 |
42.84 |
-0.33 |
6,403 |
47,111 |
+189 |
Hover/Click |
|
Aug21 |
201112 |
43.36 |
43.73 |
42.74 |
42.94 |
-0.33 |
6,988 |
43,545 |
+1,398 |
Hover/Click |
|
Sep21 |
201112 |
43.43 |
43.79 |
42.82 |
43.02 |
-0.31 |
16,664 |
61,170 |
+149 |
Hover/Click |
|
Oct21 |
201112 |
43.37 |
43.84 |
42.96 |
43.09 |
-0.30 |
6,585 |
34,766 |
+1,461 |
Hover/Click |
|
Nov21 |
201112 |
43.33 |
43.86 |
42.92 |
43.13 |
-0.33 |
3,841 |
33,232 |
+7 |
Hover/Click |
|
Dec21 |
201112 |
43.62 |
43.98 |
42.97 |
43.19 |
-0.33 |
63,977 |
265,442 |
-40 |
Hover/Click |
|
Jan22 |
201112 |
43.21 |
43.21 |
43.21 |
43.21 |
-0.33 |
2,109 |
33,039 |
+444 |
Hover/Click |
|
Feb22 |
201112 |
43.23 |
43.23 |
43.23 |
43.23 |
-0.33 |
786 |
16,455 |
+129 |
Hover/Click |
|
Mar22 |
201112 |
43.30 |
43.30 |
43.26 |
43.26 |
-0.33 |
2,875 |
20,026 |
+241 |
Hover/Click |
| Total Volume and Open Interest |
1,117,711 |
2,053,450 |
+21,903 |
|
| e-miNY Crude Oil(NYM) |
|
Dec20 |
201112 |
41.425 |
42.175 |
40.875 |
41.125 |
-0.325 |
13,231 |
1,507 |
+78 |
|
|
Jan21 |
201112 |
41.825 |
42.450 |
41.175 |
41.400 |
-0.350 |
1,175 |
401 |
+47 |
|
|
Feb21 |
201112 |
42.050 |
42.700 |
41.525 |
41.750 |
-0.300 |
93 |
180 |
+5 |
|
|
Mar21 |
201112 |
42.300 |
43.000 |
41.825 |
42.050 |
-0.325 |
670 |
406 |
-10 |
|
|
Apr21 |
201112 |
42.425 |
42.800 |
42.275 |
42.325 |
-0.325 |
2 |
49 |
-2 |
|
|
May21 |
201112 |
42.425 |
42.550 |
42.425 |
42.550 |
-0.300 |
4 |
33 |
+1 |
|
|
Jun21 |
201112 |
42.900 |
43.525 |
42.525 |
42.700 |
-0.350 |
23 |
129 |
-3 |
|
|
Jul21 |
201112 |
42.975 |
43.175 |
42.850 |
42.850 |
-0.325 |
3 |
16 |
+2 |
|
|
Aug21 |
201112 |
42.950 |
42.950 |
42.950 |
42.950 |
-0.325 |
0 |
10 |
+0 |
|
|
Sep21 |
201112 |
43.025 |
43.025 |
43.025 |
43.025 |
-0.300 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
15,224 |
2,909 |
+125 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Dec20 |
201112 |
124.70 |
125.86 |
122.51 |
123.33 |
-1.25 |
85,326 |
102,139 |
-10,602 |
Hover/Click |
|
Jan21 |
201112 |
125.87 |
127.00 |
123.73 |
124.55 |
-1.23 |
52,745 |
74,275 |
+5,653 |
Hover/Click |
|
Feb21 |
201112 |
126.99 |
128.23 |
125.07 |
125.82 |
-1.20 |
22,456 |
36,335 |
+1,398 |
Hover/Click |
|
Mar21 |
201112 |
128.56 |
129.21 |
126.17 |
126.89 |
-1.13 |
17,945 |
32,799 |
-703 |
Hover/Click |
|
Apr21 |
201112 |
128.89 |
129.72 |
126.95 |
127.48 |
-1.06 |
7,543 |
20,813 |
+391 |
Hover/Click |
|
May21 |
201112 |
129.25 |
130.64 |
127.75 |
128.40 |
-1.02 |
4,969 |
14,294 |
-593 |
Hover/Click |
|
Jun21 |
201112 |
130.78 |
131.59 |
128.80 |
129.38 |
-0.98 |
9,693 |
29,112 |
+241 |
Hover/Click |
|
Jul21 |
201112 |
131.85 |
132.59 |
129.98 |
130.43 |
-0.97 |
1,247 |
9,325 |
+34 |
Hover/Click |
|
Aug21 |
201112 |
132.72 |
132.81 |
131.20 |
131.46 |
-0.98 |
775 |
6,160 |
+43 |
Hover/Click |
|
Sep21 |
201112 |
133.82 |
134.41 |
132.55 |
132.55 |
-1.03 |
987 |
7,856 |
-20 |
Hover/Click |
|
Oct21 |
201112 |
134.93 |
135.15 |
133.69 |
133.69 |
-1.02 |
344 |
5,018 |
+70 |
Hover/Click |
|
Nov21 |
201112 |
136.07 |
136.69 |
134.26 |
134.75 |
-1.03 |
374 |
4,342 |
+165 |
Hover/Click |
|
Dec21 |
201112 |
137.20 |
137.67 |
135.14 |
135.60 |
-1.05 |
2,681 |
35,437 |
+121 |
Hover/Click |
|
Jan22 |
201112 |
137.50 |
137.50 |
136.64 |
136.64 |
-1.05 |
68 |
8,781 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
207,605 |
406,752 |
-3,982 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Dec20 |
201112 |
117.68 |
118.54 |
114.67 |
115.71 |
-1.88 |
61,693 |
99,108 |
-6,212 |
Hover/Click |
|
Jan21 |
201112 |
117.39 |
118.33 |
114.62 |
115.58 |
-1.82 |
46,690 |
85,343 |
+6,107 |
Hover/Click |
|
Feb21 |
201112 |
118.22 |
119.26 |
115.63 |
116.53 |
-1.80 |
16,801 |
27,642 |
+697 |
Hover/Click |
|
Mar21 |
201112 |
120.30 |
121.01 |
117.38 |
118.25 |
-1.74 |
17,195 |
40,117 |
+790 |
Hover/Click |
|
Apr21 |
201112 |
131.23 |
132.38 |
129.30 |
129.90 |
-1.38 |
9,169 |
32,212 |
+15 |
Hover/Click |
|
May21 |
201112 |
133.08 |
133.83 |
130.80 |
131.41 |
-1.31 |
7,408 |
16,736 |
+1,012 |
Hover/Click |
|
Jun21 |
201112 |
133.05 |
134.13 |
131.00 |
131.74 |
-1.24 |
9,478 |
30,621 |
+1,645 |
Hover/Click |
|
Jul21 |
201112 |
132.44 |
133.64 |
130.97 |
131.46 |
-1.15 |
2,047 |
8,891 |
-13 |
Hover/Click |
|
Aug21 |
201112 |
131.27 |
132.77 |
130.08 |
130.59 |
-1.08 |
1,580 |
6,035 |
-1 |
Hover/Click |
|
Sep21 |
201112 |
129.90 |
131.15 |
128.43 |
129.04 |
-1.04 |
3,697 |
13,502 |
+619 |
Hover/Click |
| Total Volume and Open Interest |
180,733 |
398,585 |
+5,024 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Dec20 |
201112 |
117.60 |
117.60 |
115.71 |
115.71 |
-1.88 |
1 |
1 |
-1 |
|
|
Jan21 |
201112 |
115.58 |
115.58 |
115.58 |
115.58 |
-1.82 |
|
|
|
|
|
Feb21 |
201112 |
116.53 |
116.53 |
116.53 |
116.53 |
-1.80 |
|
|
|
|
|
Mar21 |
201112 |
118.25 |
118.25 |
118.25 |
118.25 |
-1.74 |
|
|
|
|
| Total Volume and Open Interest |
1 |
1 |
-1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Dec20 |
201112 |
3.032 |
3.064 |
2.941 |
2.976 |
-0.055 |
158,192 |
130,956 |
-13,128 |
Hover/Click |
|
Jan21 |
201112 |
3.152 |
3.181 |
3.066 |
3.094 |
-0.057 |
96,307 |
244,603 |
+4,582 |
Hover/Click |
|
Feb21 |
201112 |
3.112 |
3.144 |
3.032 |
3.057 |
-0.059 |
31,468 |
98,252 |
-1,509 |
Hover/Click |
|
Mar21 |
201112 |
3.022 |
3.052 |
2.945 |
2.969 |
-0.057 |
46,023 |
143,565 |
+192 |
Hover/Click |
|
Apr21 |
201112 |
2.885 |
2.909 |
2.834 |
2.854 |
-0.038 |
38,882 |
80,354 |
+880 |
Hover/Click |
|
May21 |
201112 |
2.867 |
2.885 |
2.827 |
2.846 |
-0.026 |
23,386 |
61,303 |
+2,953 |
Hover/Click |
|
Jun21 |
201112 |
2.906 |
2.920 |
2.867 |
2.886 |
-0.024 |
5,693 |
34,121 |
-188 |
Hover/Click |
|
Jul21 |
201112 |
2.948 |
2.963 |
2.912 |
2.932 |
-0.025 |
8,017 |
31,356 |
+516 |
Hover/Click |
|
Aug21 |
201112 |
2.951 |
2.972 |
2.919 |
2.942 |
-0.024 |
4,050 |
29,357 |
+563 |
Hover/Click |
|
Sep21 |
201112 |
2.940 |
2.957 |
2.905 |
2.927 |
-0.022 |
4,852 |
37,977 |
-197 |
Hover/Click |
|
Oct21 |
201112 |
2.988 |
2.988 |
2.937 |
2.958 |
-0.022 |
18,424 |
98,081 |
+5,089 |
Hover/Click |
|
Nov21 |
201112 |
3.057 |
3.058 |
3.010 |
3.028 |
-0.019 |
5,135 |
37,531 |
+960 |
Hover/Click |
|
Dec21 |
201112 |
3.170 |
3.196 |
3.152 |
3.168 |
-0.016 |
2,443 |
30,905 |
+409 |
Hover/Click |
|
Jan22 |
201112 |
3.291 |
3.295 |
3.247 |
3.265 |
-0.015 |
5,650 |
29,595 |
-491 |
Hover/Click |
|
Feb22 |
201112 |
3.220 |
3.225 |
3.178 |
3.193 |
-0.015 |
2,537 |
23,433 |
-89 |
Hover/Click |
|
Mar22 |
201112 |
3.007 |
3.024 |
2.988 |
3.001 |
-0.016 |
4,009 |
25,793 |
+1,880 |
Hover/Click |
| Total Volume and Open Interest |
461,610 |
1,224,327 |
+2,975 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan21 |
201112 |
43.73 |
44.50 |
43.26 |
43.53 |
-0.27 |
315,249 |
374,157 |
-43,787 |
Hover/Click |
|
Feb21 |
201112 |
44.00 |
44.73 |
43.50 |
43.79 |
-0.29 |
164,852 |
341,592 |
+15,572 |
Hover/Click |
|
Mar21 |
201112 |
44.24 |
44.96 |
43.76 |
44.05 |
-0.29 |
100,775 |
213,658 |
-5,678 |
Hover/Click |
|
Apr21 |
201112 |
44.55 |
45.20 |
44.03 |
44.31 |
-0.29 |
44,568 |
126,477 |
+2,421 |
Hover/Click |
|
May21 |
201112 |
44.69 |
45.44 |
44.29 |
44.56 |
-0.28 |
35,741 |
106,590 |
+4,084 |
Hover/Click |
|
Jun21 |
201112 |
44.90 |
45.66 |
44.52 |
44.78 |
-0.28 |
74,619 |
206,922 |
-953 |
Hover/Click |
|
Jul21 |
201112 |
45.24 |
45.80 |
44.72 |
44.92 |
-0.27 |
19,966 |
84,082 |
+1,136 |
Hover/Click |
|
Aug21 |
201112 |
45.47 |
45.93 |
44.86 |
45.07 |
-0.27 |
6,654 |
52,473 |
+753 |
Hover/Click |
|
Sep21 |
201112 |
45.64 |
46.06 |
44.98 |
45.21 |
-0.26 |
20,084 |
60,200 |
+1,295 |
Hover/Click |
|
Oct21 |
201112 |
45.82 |
45.82 |
45.30 |
45.30 |
-0.26 |
4,803 |
36,053 |
-25 |
Hover/Click |
|
Nov21 |
201112 |
45.91 |
45.91 |
45.38 |
45.38 |
-0.26 |
5,147 |
34,401 |
-391 |
Hover/Click |
|
Dec21 |
201112 |
45.60 |
46.29 |
45.25 |
45.46 |
-0.26 |
69,502 |
240,313 |
-3,083 |
Hover/Click |
|
Jan22 |
201112 |
45.58 |
45.58 |
45.53 |
45.54 |
-0.26 |
4,659 |
34,051 |
-736 |
Hover/Click |
|
Feb22 |
201112 |
45.91 |
45.91 |
45.64 |
45.64 |
-0.26 |
5,609 |
32,695 |
+1,020 |
Hover/Click |
| Total Volume and Open Interest |
907,561 |
2,399,805 |
-25,375 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Dec20 |
201112 |
355.75 |
359.50 |
348.75 |
355.25 |
-5.75 |
160,021 |
162,998 |
-2,484 |
Hover/Click |
|
Jan21 |
201112 |
359.00 |
364.00 |
354.00 |
360.25 |
-4.75 |
96,835 |
125,349 |
+12,702 |
Hover/Click |
|
Feb21 |
201112 |
363.75 |
368.50 |
358.50 |
364.75 |
-4.75 |
42,848 |
71,346 |
+1,124 |
Hover/Click |
|
Mar21 |
201112 |
367.25 |
372.00 |
362.25 |
368.50 |
-4.00 |
28,069 |
59,980 |
+236 |
Hover/Click |
|
Apr21 |
201112 |
371.50 |
375.25 |
365.50 |
371.75 |
-3.75 |
12,440 |
29,466 |
+403 |
Hover/Click |
|
May21 |
201112 |
376.00 |
378.75 |
369.75 |
375.25 |
-3.50 |
9,739 |
32,108 |
-55 |
Hover/Click |
|
Jun21 |
201112 |
376.75 |
381.50 |
372.75 |
378.25 |
-3.50 |
30,601 |
55,547 |
-215 |
Hover/Click |
|
Jul21 |
201112 |
381.25 |
385.00 |
376.25 |
381.50 |
-3.50 |
5,000 |
26,481 |
+1,288 |
Hover/Click |
|
Aug21 |
201112 |
384.25 |
388.50 |
382.25 |
385.00 |
-3.50 |
3,780 |
16,338 |
+235 |
Hover/Click |
|
Sep21 |
201112 |
390.00 |
391.50 |
384.75 |
388.25 |
-3.25 |
4,114 |
29,238 |
+254 |
Hover/Click |
| Total Volume and Open Interest |
469,537 |
911,136 |
+3,968 |
|
| Ethanol(CBOT) |
|
Dec20 |
201112 |
1.430 |
1.480 |
1.430 |
1.450 |
+0.030 |
8 |
39 |
+0 |
|
|
Jan21 |
201112 |
1.410 |
1.410 |
1.410 |
1.410 |
+0.005 |
4 |
18 |
+4 |
|
|
Feb21 |
201112 |
1.410 |
1.410 |
1.410 |
1.410 |
+0.005 |
|
|
|
|
|
Mar21 |
201112 |
1.410 |
1.410 |
1.410 |
1.410 |
+0.005 |
|
|
|
|
|
Apr21 |
201112 |
1.425 |
1.425 |
1.425 |
1.425 |
+0.005 |
|
|
|
|
|
May21 |
201112 |
1.425 |
1.425 |
1.425 |
1.425 |
+0.005 |
|
|
|
|
|
Jun21 |
201112 |
1.425 |
1.425 |
1.425 |
1.425 |
+0.005 |
|
|
|
|
|
Jul21 |
201112 |
1.425 |
1.425 |
1.425 |
1.425 |
+0.005 |
|
|
|
|
| Total Volume and Open Interest |
12 |
57 |
+4 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec20 |
201112 |
41.39 |
42.19 |
40.88 |
41.12 |
-0.33 |
36,475 |
61,053 |
-4,207 |
Hover/Click |
|
Jan21 |
201112 |
41.69 |
42.45 |
41.17 |
41.41 |
-0.33 |
43,024 |
40,132 |
+1,547 |
Hover/Click |
|
Feb21 |
201112 |
42.46 |
42.71 |
41.51 |
41.74 |
-0.32 |
33,559 |
24,246 |
+1,411 |
Hover/Click |
|
Mar21 |
201112 |
42.58 |
42.98 |
41.82 |
42.05 |
-0.32 |
24,769 |
28,126 |
+925 |
Hover/Click |
|
Apr21 |
201112 |
42.83 |
43.21 |
42.25 |
42.32 |
-0.32 |
9,378 |
13,086 |
+167 |
Hover/Click |
|
May21 |
201112 |
42.74 |
43.40 |
42.48 |
42.54 |
-0.32 |
3,707 |
7,854 |
-13 |
Hover/Click |
|
Jun21 |
201112 |
43.05 |
43.55 |
42.69 |
42.71 |
-0.33 |
12,934 |
44,361 |
+620 |
Hover/Click |
|
Jul21 |
201112 |
43.62 |
43.62 |
42.84 |
42.84 |
-0.33 |
1,044 |
6,636 |
-170 |
Hover/Click |
|
Aug21 |
201112 |
43.47 |
43.47 |
42.94 |
42.94 |
-0.33 |
894 |
6,807 |
+291 |
Hover/Click |
|
Sep21 |
201112 |
43.76 |
43.76 |
43.02 |
43.02 |
-0.31 |
1,295 |
7,841 |
+37 |
Hover/Click |
|
Oct21 |
201112 |
43.09 |
43.09 |
43.09 |
43.09 |
-0.30 |
625 |
7,193 |
+8 |
Hover/Click |
|
Nov21 |
201112 |
43.13 |
43.13 |
43.13 |
43.13 |
-0.33 |
350 |
6,483 |
-88 |
Hover/Click |
|
Dec21 |
201112 |
43.51 |
43.93 |
43.18 |
43.19 |
-0.33 |
7,673 |
79,988 |
+182 |
Hover/Click |
|
Jan22 |
201112 |
43.21 |
43.21 |
43.21 |
43.21 |
-0.33 |
56 |
3,898 |
-51 |
Hover/Click |
|
Feb22 |
201112 |
43.23 |
43.23 |
43.23 |
43.23 |
-0.33 |
112 |
2,522 |
+60 |
Hover/Click |
|
Mar22 |
201112 |
43.26 |
43.26 |
43.26 |
43.26 |
-0.33 |
315 |
8,154 |
-99 |
Hover/Click |
| Total Volume and Open Interest |
180,698 |
447,441 |
+3,066 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec20 |
201112 |
92.970 |
93.125 |
92.755 |
92.955 |
-0.070 |
22,874 |
28,272 |
-666 |
Hover/Click |
|
Mar21 |
201112 |
92.970 |
93.045 |
92.730 |
92.915 |
-0.080 |
162 |
746 |
+27 |
Hover/Click |
|
Jun21 |
201112 |
92.895 |
92.895 |
92.895 |
92.895 |
-0.080 |
3 |
48 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
23,039 |
29,066 |
-640 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201112 |
72.80 |
72.95 |
72.25 |
72.39 |
-0.38 |
105,047 |
129,501 |
+927 |
Hover/Click |
|
Mar21 |
201112 |
72.84 |
72.98 |
72.31 |
72.44 |
-0.37 |
41 |
390 |
+4 |
Hover/Click |
|
Jun21 |
201112 |
72.46 |
72.90 |
72.42 |
72.46 |
-0.38 |
1 |
100 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
105,976 |
130,615 |
+889 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec20 |
201112 |
132.27 |
132.31 |
131.08 |
131.20 |
-0.95 |
109,048 |
138,188 |
+123 |
Hover/Click |
|
Mar21 |
201112 |
132.38 |
132.39 |
131.19 |
131.29 |
-0.95 |
202 |
1,997 |
-4 |
Hover/Click |
|
Jun21 |
201112 |
132.05 |
132.05 |
131.35 |
131.35 |
-0.95 |
0 |
228 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
109,526 |
141,346 |
-7 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201112 |
76.55 |
76.61 |
76.05 |
76.12 |
-0.41 |
74,833 |
131,959 |
+2,141 |
Hover/Click |
|
Mar21 |
201112 |
76.60 |
76.62 |
76.09 |
76.15 |
-0.41 |
134 |
2,216 |
+22 |
Hover/Click |
|
Jun21 |
201112 |
76.50 |
76.61 |
76.13 |
76.16 |
-0.40 |
75 |
797 |
+59 |
Hover/Click |
|
Sep21 |
201112 |
76.33 |
76.60 |
76.15 |
76.16 |
-0.40 |
2 |
298 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
75,223 |
136,456 |
+2,227 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec20 |
201112 |
94.88 |
95.21 |
94.84 |
95.18 |
+0.31 |
135,451 |
180,442 |
-3,273 |
Hover/Click |
|
Mar21 |
201112 |
95.03 |
95.33 |
94.98 |
95.31 |
+0.31 |
115 |
2,145 |
+30 |
Hover/Click |
|
Jun21 |
201112 |
95.43 |
95.43 |
95.43 |
95.43 |
+0.31 |
0 |
140 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
135,635 |
183,518 |
-3,196 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec20 |
201112 |
109.15 |
109.60 |
109.13 |
109.41 |
+0.30 |
29,170 |
51,920 |
+1,340 |
Hover/Click |
|
Mar21 |
201112 |
109.50 |
109.91 |
109.50 |
109.73 |
+0.30 |
465 |
555 |
+351 |
Hover/Click |
|
Jun21 |
201112 |
110.02 |
110.02 |
110.02 |
110.02 |
+0.29 |
6 |
28 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
29,641 |
52,528 |
+1,693 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec20 |
201112 |
117.84 |
118.31 |
117.67 |
118.15 |
+0.32 |
155,780 |
628,321 |
+3,262 |
Hover/Click |
|
Mar21 |
201112 |
118.13 |
118.57 |
117.94 |
118.42 |
+0.32 |
879 |
3,804 |
+307 |
Hover/Click |
|
Jun21 |
201112 |
118.24 |
118.80 |
118.20 |
118.66 |
+0.32 |
13 |
958 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
159,522 |
638,993 |
+4,181 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec20 |
201112 |
486.75 |
488.00 |
482.00 |
484.38 |
-1.38 |
67,343 |
127,290 |
+2,853 |
Hover/Click |
|
Mar21 |
201112 |
480.38 |
483.25 |
477.38 |
479.75 |
-1.38 |
89 |
1,224 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
67,432 |
128,610 |
+2,854 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Dec20 |
201112 |
184.90 |
186.70 |
182.05 |
183.25 |
-1.50 |
9,064 |
42,643 |
+45 |
Hover/Click |
|
Jan21 |
201112 |
185.40 |
186.50 |
181.90 |
183.05 |
-1.55 |
115 |
169 |
+28 |
|
|
Feb21 |
201112 |
183.00 |
183.00 |
182.05 |
182.90 |
-1.55 |
|
|
|
|
|
Mar21 |
201112 |
184.00 |
184.90 |
181.95 |
182.75 |
-1.55 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,179 |
42,812 |
+73 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201112 |
170~170 |
172~150 |
170~150 |
172~090 |
+1~200 |
451,239 |
1,195,423 |
+6,553 |
Hover/Click |
|
Mar21 |
201112 |
171~270 |
173~230 |
171~210 |
173~180 |
+1~230 |
8,486 |
23,011 |
+4,565 |
Hover/Click |
|
Jun21 |
201112 |
173~180 |
173~180 |
173~180 |
173~180 |
+1~230 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
459,725 |
1,218,434 |
+11,118 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201112 |
137~200 |
138~075 |
137~195 |
138~050 |
+0~175 |
2,068,812 |
3,174,312 |
-3,334 |
Hover/Click |
|
Mar21 |
201112 |
137~070 |
137~260 |
137~065 |
137~245 |
+0~185 |
10,769 |
32,903 |
+2,878 |
Hover/Click |
|
Jun21 |
201112 |
137~245 |
137~245 |
137~245 |
137~245 |
+0~185 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,079,581 |
3,207,215 |
-456 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201112 |
125~084 |
125~170 |
125~084 |
125~160 |
+0~080 |
976,265 |
3,145,173 |
+13,203 |
Hover/Click |
|
Mar21 |
201112 |
125~194 |
125~266 |
125~192 |
125~256 |
+0~086 |
17,291 |
29,842 |
+13,231 |
Hover/Click |
|
Jun21 |
201112 |
125~256 |
125~256 |
125~256 |
125~256 |
+0~086 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
993,556 |
3,175,015 |
+26,434 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201112 |
110~107 |
110~117 |
110~107 |
110~115 |
+0~006 |
276,614 |
2,000,258 |
+1,124 |
Hover/Click |
|
Mar21 |
201112 |
110~106 |
110~116 |
110~106 |
110~113 |
+0~006 |
2,813 |
6,611 |
+1,944 |
Hover/Click |
|
Jun21 |
201112 |
110~113 |
110~113 |
110~113 |
110~113 |
+0~006 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
279,427 |
2,006,869 |
+3,068 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec20 |
201112 |
99.740 |
99.755 |
99.740 |
99.755 |
+0.015 |
150,403 |
1,034,647 |
+4,701 |
|
|
Mar21 |
201112 |
99.775 |
99.785 |
99.775 |
99.785 |
+0.010 |
361,595 |
1,102,924 |
+89,886 |
|
|
Jun21 |
201112 |
99.785 |
99.790 |
99.785 |
99.790 |
+0.010 |
214,835 |
868,467 |
+30,267 |
|
|
Sep21 |
201112 |
99.780 |
99.790 |
99.780 |
99.785 |
+0.005 |
183,395 |
760,242 |
+7,328 |
|
|
Dec21 |
201112 |
99.750 |
99.755 |
99.745 |
99.750 |
+0.005 |
229,783 |
749,085 |
-13,491 |
|
|
Mar22 |
201112 |
99.685 |
99.690 |
99.675 |
99.685 |
+0.005 |
198,517 |
621,573 |
-26,002 |
|
|
Jun22 |
201112 |
99.665 |
99.680 |
99.660 |
99.675 |
+0.010 |
211,881 |
636,487 |
-18,480 |
|
|
Sep22 |
201112 |
99.650 |
99.665 |
99.645 |
99.660 |
+0.015 |
141,856 |
414,642 |
+8,204 |
|
|
Dec22 |
201112 |
99.620 |
99.645 |
99.615 |
99.635 |
+0.020 |
210,616 |
426,131 |
-19,078 |
|
|
Mar23 |
201112 |
99.595 |
99.625 |
99.590 |
99.615 |
+0.025 |
169,863 |
573,988 |
+27,421 |
|
|
Jun23 |
201112 |
99.550 |
99.590 |
99.550 |
99.580 |
+0.035 |
143,741 |
345,054 |
+12,135 |
|
|
Sep23 |
201112 |
99.505 |
99.555 |
99.500 |
99.540 |
+0.040 |
84,851 |
320,180 |
+7,981 |
|
|
Dec23 |
201112 |
99.445 |
99.500 |
99.440 |
99.490 |
+0.055 |
126,658 |
314,715 |
+8,641 |
|
|
Mar24 |
201112 |
99.380 |
99.445 |
99.375 |
99.435 |
+0.065 |
76,505 |
238,451 |
+7,803 |
|
|
Jun24 |
201112 |
99.310 |
99.385 |
99.310 |
99.375 |
+0.070 |
66,776 |
213,090 |
-2,526 |
|
|
Sep24 |
201112 |
99.240 |
99.325 |
99.240 |
99.310 |
+0.075 |
54,444 |
186,494 |
+9,961 |
|
|
Dec24 |
201112 |
99.165 |
99.260 |
99.165 |
99.245 |
+0.080 |
41,704 |
189,115 |
+2,488 |
|
|
Mar25 |
201112 |
99.095 |
99.195 |
99.095 |
99.185 |
+0.090 |
27,740 |
136,601 |
-2,575 |
|
| Total Volume and Open Interest |
2,793,411 |
9,631,169 |
+143,064 |
|
| Ultra T-Bond(CBOT) |
|
Dec20 |
201112 |
211~16 |
215~16 |
211~10 |
215~00 |
+3~10 |
208,628 |
1,011,073 |
+8,051 |
|
|
Mar21 |
201112 |
210~04 |
213~26 |
209~22 |
213~11 |
+3~10 |
438 |
915 |
+280 |
|
|
Jun21 |
201112 |
213~11 |
213~11 |
213~11 |
213~11 |
+3~10 |
|
|
|
|
| Total Volume and Open Interest |
209,066 |
1,011,988 |
+8,331 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec20 |
201112 |
156~025 |
157~080 |
156~020 |
157~050 |
+1~015 |
321,851 |
946,507 |
+8,210 |
|
|
Mar21 |
201112 |
155~315 |
156~195 |
155~315 |
156~180 |
+1~040 |
0 |
61 |
+0 |
|
|
Jun21 |
201112 |
156~180 |
156~180 |
156~180 |
156~180 |
+1~040 |
|
|
|
|
| Total Volume and Open Interest |
321,851 |
946,568 |
+8,210 |
|
| 30 Day Federal Funds(CBOT) |
|
Nov20 |
201112 |
99.912 |
99.912 |
99.910 |
99.910 |
unch |
1,975 |
147,039 |
+185 |
|
|
Dec20 |
201112 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
5,257 |
116,380 |
-282 |
|
|
Jan21 |
201112 |
99.915 |
99.920 |
99.915 |
99.920 |
+0.005 |
8,072 |
159,036 |
-447 |
|
|
Feb21 |
201112 |
99.920 |
99.925 |
99.920 |
99.925 |
+0.005 |
5,010 |
99,134 |
+1,101 |
|
|
Mar21 |
201112 |
99.920 |
99.925 |
99.920 |
99.925 |
+0.005 |
11,403 |
74,258 |
+7,110 |
|
|
Apr21 |
201112 |
99.925 |
99.930 |
99.925 |
99.925 |
+0.005 |
6,575 |
97,443 |
-363 |
|
| Total Volume and Open Interest |
80,803 |
1,103,316 |
+4,653 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec20 |
201112 |
151.85 |
152.04 |
151.82 |
152.00 |
+0.15 |
1,295 |
13,344 |
-37 |
Hover/Click |
|
Mar21 |
201112 |
152.00 |
152.00 |
152.00 |
152.00 |
+0.15 |
|
|
|
Hover/Click |
|
Jun21 |
201112 |
152.00 |
152.00 |
152.00 |
152.00 |
+0.15 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,295 |
13,344 |
-37 |
|
| Euro-Buxl(EUREX) |
|
Dec20 |
201112 |
222.42 |
224.42 |
221.84 |
223.60 |
+1.78 |
115,544 |
262,383 |
+2,368 |
|
|
Mar21 |
201112 |
221.70 |
222.24 |
221.70 |
221.96 |
+1.78 |
1 |
34,880 |
-1,000 |
|
|
Jun21 |
201112 |
220.80 |
220.80 |
220.80 |
220.80 |
+1.78 |
|
|
|
|
| Total Volume and Open Interest |
115,545 |
297,263 |
+1,368 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201112 |
174.42 |
174.97 |
174.26 |
174.74 |
+0.44 |
995,727 |
1,485,881 |
-64,679 |
Hover/Click |
|
Mar21 |
201112 |
176.78 |
177.22 |
176.51 |
177.01 |
+0.47 |
4,818 |
58,254 |
+1,370 |
Hover/Click |
|
Jun21 |
201112 |
174.34 |
174.34 |
174.34 |
174.34 |
+0.44 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,000,545 |
1,544,136 |
-63,309 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201112 |
135.21 |
135.36 |
135.15 |
135.27 |
+0.11 |
611,188 |
1,125,671 |
-25,968 |
Hover/Click |
|
Mar21 |
201112 |
134.99 |
135.10 |
134.99 |
135.10 |
+0.12 |
370 |
7,632 |
+167 |
Hover/Click |
|
Jun21 |
201112 |
135.82 |
135.82 |
135.82 |
135.82 |
+0.11 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
611,558 |
1,133,303 |
-25,801 |
|
| Euro-Schatz(EUREX) |
|
Dec20 |
201112 |
112.31 |
112.33 |
112.29 |
112.31 |
+0.01 |
626,399 |
1,661,428 |
-9,916 |
|
|
Mar21 |
201112 |
112.34 |
112.34 |
112.34 |
112.34 |
+0.01 |
2,000 |
2,006 |
+2,000 |
|
|
Jun21 |
201112 |
113.10 |
113.10 |
113.10 |
113.10 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
628,399 |
1,663,434 |
-7,916 |
|
| 3-Mth Euribor(EUREX) |
|
Dec20 |
201112 |
100.515 |
100.515 |
100.515 |
100.515 |
-0.005 |
250 |
1,148 |
-22 |
|
|
Mar21 |
201112 |
100.520 |
100.525 |
100.520 |
100.520 |
-0.005 |
0 |
638 |
+0 |
|
|
Jun21 |
201112 |
100.530 |
100.530 |
100.530 |
100.530 |
+0.005 |
39 |
282 |
+0 |
|
| Total Volume and Open Interest |
414 |
3,943 |
-12 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201112 |
134~06 |
134~26 |
133~31 |
134~17 |
+0~21 |
318,483 |
501,655 |
-3,170 |
Hover/Click |
|
Mar21 |
201112 |
133~11 |
133~20 |
133~11 |
133~20 |
+0~21 |
0 |
13,241 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
318,483 |
514,896 |
-3,170 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201112 |
99.96 |
99.96 |
99.95 |
99.96 |
+0.01 |
38,721 |
503,878 |
-4,442 |
|
|
Mar21 |
201112 |
99.96 |
99.97 |
99.96 |
99.97 |
+0.01 |
101,733 |
681,452 |
+10,041 |
|
|
Jun21 |
201112 |
99.98 |
100.00 |
99.98 |
100.00 |
+0.01 |
68,252 |
844,542 |
+3,052 |
|
|
Sep21 |
201112 |
99.99 |
100.01 |
99.99 |
100.01 |
+0.02 |
65,595 |
576,251 |
-7,714 |
|
|
Dec21 |
201112 |
100.00 |
100.01 |
99.99 |
100.00 |
+0.01 |
57,132 |
453,630 |
+3,658 |
|
|
Mar22 |
201112 |
99.93 |
99.95 |
99.93 |
99.94 |
+0.01 |
70,659 |
486,841 |
+8,887 |
|
| Total Volume and Open Interest |
754,611 |
4,739,151 |
+6,105 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201112 |
100.520 |
100.525 |
100.515 |
100.520 |
unch |
150,235 |
482,880 |
+31,667 |
|
|
Mar21 |
201112 |
100.525 |
100.525 |
100.520 |
100.525 |
unch |
45,519 |
324,376 |
+3,974 |
|
|
Jun21 |
201112 |
100.525 |
100.535 |
100.520 |
100.530 |
+0.005 |
120,144 |
387,247 |
+11,266 |
|
| Total Volume and Open Interest |
1,114,930 |
3,476,459 |
+27,130 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec20 |
201112 |
99.97 |
99.99 |
99.97 |
99.98 |
unch |
9,299 |
134,655 |
+2,871 |
|
|
Mar21 |
201112 |
99.96 |
99.98 |
99.96 |
99.98 |
+0.01 |
21,375 |
147,371 |
+9,669 |
|
|
Jun21 |
201112 |
99.95 |
99.97 |
99.95 |
99.97 |
+0.01 |
15,999 |
147,980 |
+8,149 |
|
|
Sep21 |
201112 |
99.93 |
99.95 |
99.93 |
99.95 |
+0.01 |
12,578 |
121,741 |
+2,917 |
|
|
Dec21 |
201112 |
99.91 |
99.93 |
99.91 |
99.93 |
+0.01 |
7,499 |
96,954 |
+1,351 |
|
|
Mar22 |
201112 |
99.89 |
99.90 |
99.89 |
99.90 |
+0.01 |
15,984 |
101,022 |
+3,654 |
|
|
Jun22 |
201112 |
99.87 |
99.89 |
99.87 |
99.89 |
+0.01 |
7,925 |
52,861 |
+3,992 |
|
|
Sep22 |
201112 |
99.85 |
99.86 |
99.85 |
99.86 |
unch |
7,747 |
41,045 |
+4,813 |
|
|
Dec22 |
201112 |
99.83 |
99.83 |
99.83 |
99.83 |
+0.01 |
53 |
4,636 |
+0 |
|
|
Mar23 |
201112 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.02 |
0 |
502 |
+0 |
|
| Total Volume and Open Interest |
98,459 |
849,905 |
+37,416 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201112 |
99.00 |
99.10 |
98.99 |
99.09 |
+0.08 |
385,464 |
1,635,700 |
+73,345 |
|
|
Mar21 |
201112 |
99.03 |
99.03 |
99.03 |
99.03 |
+0.08 |
3 |
2,672 |
+1 |
|
| Total Volume and Open Interest |
385,467 |
1,638,372 |
+73,346 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201112 |
99.81 |
99.82 |
99.80 |
99.82 |
+0.01 |
241,412 |
1,194,016 |
+80,964 |
|
|
Mar21 |
201112 |
99.84 |
99.84 |
99.84 |
99.84 |
+0.02 |
0 |
2,960 |
+0 |
|
| Total Volume and Open Interest |
241,412 |
1,196,976 |
+80,964 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec20 |
201112 |
1863.9 |
1883.0 |
1860.7 |
1873.3 |
+11.7 |
264,872 |
313,639 |
-29,189 |
Hover/Click |
|
Feb21 |
201112 |
1873.5 |
1889.5 |
1867.2 |
1880.2 |
+12.1 |
52,034 |
147,949 |
+17,612 |
Hover/Click |
|
Apr21 |
201112 |
1878.6 |
1894.0 |
1872.8 |
1885.4 |
+12.2 |
11,769 |
43,600 |
+3,160 |
Hover/Click |
|
Jun21 |
201112 |
1882.8 |
1897.9 |
1878.1 |
1889.9 |
+12.3 |
1,846 |
20,823 |
-172 |
Hover/Click |
|
Aug21 |
201112 |
1889.9 |
1901.6 |
1889.9 |
1893.5 |
+12.4 |
373 |
5,510 |
+141 |
Hover/Click |
|
Oct21 |
201112 |
1890.6 |
1903.8 |
1890.6 |
1896.6 |
+12.4 |
50 |
3,986 |
+0 |
Hover/Click |
|
Dec21 |
201112 |
1894.0 |
1908.0 |
1891.2 |
1899.8 |
+12.6 |
277 |
8,328 |
+141 |
Hover/Click |
|
Feb22 |
201112 |
1897.5 |
1902.8 |
1897.5 |
1902.8 |
+12.6 |
2 |
53 |
+0 |
Hover/Click |
|
Apr22 |
201112 |
1905.7 |
1905.7 |
1905.7 |
1905.7 |
+12.6 |
0 |
10 |
+0 |
Hover/Click |
|
Jun22 |
201112 |
1911.3 |
1911.3 |
1911.3 |
1911.3 |
+12.6 |
0 |
98 |
+0 |
Hover/Click |
|
Aug22 |
201112 |
1912.8 |
1912.8 |
1912.8 |
1912.8 |
+12.6 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
331,701 |
547,449 |
-8,750 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec20 |
201112 |
2436.0 |
2447.5 |
2409.0 |
2430.6 |
+3.9 |
87,443 |
90,132 |
-5,631 |
Hover/Click |
|
Mar21 |
201112 |
2453.5 |
2461.5 |
2425.0 |
2444.6 |
+4.0 |
16,970 |
52,044 |
+6,740 |
Hover/Click |
|
May21 |
201112 |
2457.0 |
2467.5 |
2439.0 |
2452.6 |
+4.2 |
2,348 |
6,260 |
+317 |
Hover/Click |
|
Jul21 |
201112 |
2466.0 |
2477.0 |
2448.0 |
2461.4 |
+4.6 |
1,497 |
3,341 |
+96 |
Hover/Click |
|
Sep21 |
201112 |
2475.5 |
2475.5 |
2462.5 |
2469.2 |
+4.7 |
282 |
1,435 |
+31 |
Hover/Click |
|
Dec21 |
201112 |
2480.0 |
2491.0 |
2479.4 |
2479.4 |
+4.6 |
106 |
1,283 |
+58 |
Hover/Click |
|
Mar22 |
201112 |
2487.1 |
2487.1 |
2487.1 |
2487.1 |
+4.6 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
108,770 |
155,011 |
+1,620 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan21 |
201112 |
867.3 |
887.0 |
865.0 |
884.0 |
+15.9 |
11,874 |
48,967 |
-401 |
Hover/Click |
|
Apr21 |
201112 |
874.3 |
889.1 |
869.3 |
887.6 |
+15.8 |
386 |
2,509 |
+183 |
Hover/Click |
|
Jul21 |
201112 |
893.0 |
893.0 |
892.0 |
892.0 |
+15.9 |
14 |
88 |
+14 |
Hover/Click |
|
Oct21 |
201112 |
896.2 |
896.2 |
896.2 |
896.2 |
+15.6 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
12,274 |
51,624 |
-221 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec20 |
201112 |
2322.60 |
2368.30 |
2315.30 |
2341.90 |
+25.10 |
2,158 |
7,667 |
-419 |
Hover/Click |
|
Mar21 |
201112 |
2332.30 |
2373.00 |
2332.30 |
2352.70 |
+27.10 |
685 |
3,467 |
+503 |
Hover/Click |
|
Jun21 |
201112 |
2350.70 |
2350.70 |
2350.70 |
2350.70 |
+27.70 |
0 |
14 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,868 |
11,173 |
+94 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec20 |
201112 |
313.20 |
316.40 |
312.10 |
314.50 |
+1.10 |
90,526 |
100,188 |
-11,146 |
Hover/Click |
|
Mar21 |
201112 |
313.90 |
316.95 |
312.85 |
315.20 |
+1.10 |
28,876 |
77,599 |
+2,011 |
Hover/Click |
|
May21 |
201112 |
314.65 |
317.40 |
313.40 |
315.70 |
+1.00 |
7,467 |
21,751 |
+2,009 |
Hover/Click |
|
Jul21 |
201112 |
315.80 |
317.60 |
313.80 |
316.00 |
+0.95 |
4,291 |
15,812 |
+1,152 |
Hover/Click |
|
Sep21 |
201112 |
315.15 |
317.30 |
315.15 |
316.20 |
+0.95 |
502 |
3,754 |
+222 |
Hover/Click |
| Total Volume and Open Interest |
132,390 |
228,128 |
-5,625 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201112 |
29366 |
29367 |
28815 |
28992 |
-319 |
227,543 |
89,216 |
+1,359 |
Hover/Click |
|
Mar21 |
201112 |
29248 |
29251 |
28728 |
28899 |
-316 |
843 |
4,436 |
+234 |
Hover/Click |
|
Jun21 |
201112 |
28835 |
28835 |
28693 |
28835 |
-322 |
2 |
30 |
-1 |
Hover/Click |
|
Sep21 |
201112 |
28738 |
28738 |
28703 |
28738 |
-325 |
1 |
1 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
228,389 |
93,683 |
+1,593 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Dec20 |
201112 |
3556.75 |
3573.50 |
3532.50 |
3532.50 |
-35.50 |
2,372 |
24,817 |
+2,226 |
|
|
Mar21 |
201112 |
3523.50 |
3523.50 |
3523.50 |
3523.50 |
-35.50 |
0 |
26 |
+0 |
|
|
Jun21 |
201112 |
3512.75 |
3512.75 |
3512.75 |
3512.75 |
-36.00 |
|
|
|
|
|
Sep21 |
201112 |
3497.50 |
3497.50 |
3497.50 |
3497.50 |
-35.50 |
|
|
|
|
| Total Volume and Open Interest |
2,372 |
24,917 |
+2,226 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201112 |
3574.50 |
3574.50 |
3513.00 |
3532.50 |
-35.50 |
2,160,319 |
2,422,065 |
+26,902 |
Hover/Click |
|
Mar21 |
201112 |
3565.00 |
3565.00 |
3504.50 |
3523.50 |
-35.50 |
2,953 |
37,814 |
-272 |
Hover/Click |
|
Jun21 |
201112 |
3530.00 |
3554.00 |
3494.50 |
3512.75 |
-36.00 |
83 |
843 |
-6 |
Hover/Click |
|
Sep21 |
201112 |
3497.50 |
3497.50 |
3497.50 |
3497.50 |
-35.50 |
1 |
18 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
2,163,357 |
2,460,742 |
+26,626 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201112 |
11898.50 |
11975.75 |
11775.75 |
11820.00 |
-66.00 |
834,533 |
234,538 |
+8,301 |
Hover/Click |
|
Mar21 |
201112 |
11881.00 |
11965.00 |
11771.00 |
11812.75 |
-66.00 |
1,491 |
3,115 |
+310 |
Hover/Click |
|
Jun21 |
201112 |
11850.00 |
11944.25 |
11765.25 |
11799.25 |
-65.75 |
9 |
447 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
836,033 |
238,100 |
+8,613 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec20 |
201112 |
2107.70 |
2107.70 |
2050.90 |
2066.80 |
-36.80 |
16,551 |
53,213 |
+401 |
Hover/Click |
|
Mar21 |
201112 |
2065.30 |
2065.30 |
2053.00 |
2065.30 |
-34.80 |
|
|
|
Hover/Click |
|
Jun21 |
201112 |
2066.30 |
2066.30 |
2066.30 |
2066.30 |
-36.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
16,551 |
53,213 |
+401 |
|
| Volatility Index(CBOE) |
|
Nov20 |
201112 |
24.10 |
26.90 |
23.80 |
25.88 |
+2.05 |
75,847 |
60,451 |
-13,961 |
|
|
Dec20 |
201112 |
24.75 |
27.02 |
24.75 |
26.58 |
+1.60 |
66,284 |
135,198 |
+982 |
|
|
Jan21 |
201112 |
25.38 |
27.10 |
25.38 |
26.68 |
+1.25 |
15,894 |
33,239 |
+1,209 |
|
|
Feb21 |
201112 |
25.46 |
26.58 |
25.40 |
26.28 |
+0.80 |
7,207 |
16,429 |
-424 |
|
| Total Volume and Open Interest |
172,348 |
268,604 |
-12,184 |
|
| S & P 600(CME) |
|
Dec20 |
201112 |
968.50 |
968.50 |
968.50 |
968.50 |
-20.60 |
|
|
|
|
|
Mar21 |
201112 |
969.20 |
969.20 |
969.20 |
969.20 |
-20.50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201112 |
1739.40 |
1739.40 |
1691.40 |
1707.40 |
-27.80 |
211,066 |
527,391 |
+9,111 |
Hover/Click |
|
Mar21 |
201112 |
1729.40 |
1734.60 |
1689.30 |
1704.40 |
-27.80 |
118 |
959 |
-14 |
Hover/Click |
|
Jun21 |
201112 |
1698.50 |
1698.50 |
1698.50 |
1698.50 |
-27.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
211,184 |
528,350 |
+9,097 |
|
| Nikkei 225(CME) |
|
Dec20 |
201112 |
25560 |
25590 |
25230 |
25300 |
-300 |
8,868 |
15,204 |
+910 |
|
|
Mar21 |
201112 |
25550 |
25550 |
25235 |
25295 |
-290 |
2 |
224 |
-1 |
|
| Total Volume and Open Interest |
8,870 |
15,428 |
+909 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec20 |
201112 |
25400 |
25700 |
25315 |
25350 |
-30 |
168,360 |
118,477 |
+7,259 |
|
|
Mar21 |
201112 |
25505 |
25505 |
25310 |
25310 |
-30 |
8 |
998 |
+1 |
|
|
Jun21 |
201112 |
25165 |
25165 |
25165 |
25165 |
-25 |
0 |
6,608 |
+0 |
|
| Total Volume and Open Interest |
169,500 |
151,859 |
+7,856 |
|
| Nikkei 225 Mini(JPX) |
|
Dec20 |
201112 |
25500 |
25590 |
25315 |
25360 |
-60 |
757,214 |
414,207 |
-22,926 |
|
|
Mar21 |
201112 |
25385 |
25635 |
25250 |
25310 |
-40 |
94,925 |
31,134 |
+2,770 |
|
|
Jun21 |
201112 |
25190 |
25450 |
25095 |
25130 |
-50 |
1,860 |
1,854 |
-114 |
|
| Total Volume and Open Interest |
896,528 |
521,327 |
-18,183 |
|
| Nikkei 225(JPX) |
|
Dec20 |
201112 |
25500 |
25590 |
25320 |
25360 |
-60 |
78,167 |
324,292 |
-770 |
|
|
Mar21 |
201112 |
25440 |
25510 |
25260 |
25310 |
-40 |
1,917 |
11,801 |
+271 |
|
|
Jun21 |
201112 |
25200 |
25200 |
25080 |
25130 |
-50 |
7 |
16,305 |
+2 |
|
| Total Volume and Open Interest |
80,113 |
419,476 |
-587 |
|
| Nikkei 225(CME) Yen |
|
Dec20 |
201112 |
25545 |
25585 |
25220 |
25280 |
-300 |
56,578 |
48,097 |
+1,741 |
|
|
Mar21 |
201112 |
25460 |
25460 |
25165 |
25220 |
-295 |
1 |
223 |
+0 |
|
|
Jun21 |
201112 |
25055 |
25055 |
25055 |
25055 |
-265 |
|
|
|
|
| Total Volume and Open Interest |
56,579 |
48,321 |
+1,741 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec20 |
201112 |
25620 |
25620 |
25280 |
25280 |
-300 |
0 |
2 |
+0 |
|
|
Mar21 |
201112 |
25220 |
25220 |
25220 |
25220 |
-300 |
|
|
|
|
|
Jun21 |
201112 |
25060 |
25060 |
25060 |
25060 |
-260 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Nov20 |
201112 |
5411.5 |
5423.0 |
5314.0 |
5362.0 |
-82.5 |
117,403 |
271,635 |
-13,650 |
|
|
Dec20 |
201112 |
5395.0 |
5411.0 |
5308.5 |
5351.5 |
-83.0 |
1,288 |
58,292 |
+13 |
|
|
Jan21 |
201112 |
5342.0 |
5342.0 |
5342.0 |
5342.0 |
-82.0 |
12 |
24 |
+10 |
|
|
Mar21 |
201112 |
5329.0 |
5334.5 |
5329.0 |
5334.5 |
-85.0 |
0 |
15 |
+0 |
|
|
Jun21 |
201112 |
5249.5 |
5249.5 |
5249.5 |
5249.5 |
-82.5 |
|
|
|
|
|
Sep21 |
201112 |
5230.0 |
5230.0 |
5230.0 |
5230.0 |
-84.5 |
|
|
|
|
| Total Volume and Open Interest |
118,703 |
344,472 |
-13,627 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Nov20 |
201112 |
26274 |
26492 |
26072 |
26218 |
-40 |
175,998 |
114,169 |
+3,640 |
|
|
Dec20 |
201112 |
26275 |
26481 |
26077 |
26225 |
-30 |
1,820 |
18,462 |
+471 |
|
| Total Volume and Open Interest |
179,187 |
137,563 |
+4,271 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201112 |
13220.0 |
13224.5 |
12931.0 |
13066.5 |
-159.0 |
101,084 |
81,435 |
-9,677 |
|
|
Mar21 |
201112 |
13160.0 |
13161.0 |
12960.0 |
13055.5 |
-158.0 |
98 |
1,446 |
-42 |
|
|
Jun21 |
201112 |
13129.0 |
13129.0 |
13062.5 |
13062.5 |
-159.0 |
0 |
46 |
-21 |
|
| Total Volume and Open Interest |
101,182 |
82,927 |
-9,740 |
|
| Mini-DAX(EUREX) |
|
Dec20 |
201112 |
13220.0 |
13220.0 |
12931.0 |
13066.5 |
-159.0 |
92,578 |
16,500 |
-3,103 |
|
|
Mar21 |
201112 |
13141.0 |
13143.0 |
12928.0 |
13055.5 |
-158.0 |
100 |
385 |
-30 |
|
|
Jun21 |
201112 |
13025.0 |
13062.5 |
12955.0 |
13062.5 |
-159.0 |
14 |
39 |
-16 |
|
| Total Volume and Open Interest |
92,692 |
16,924 |
-3,149 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201112 |
3465 |
3465 |
3393 |
3432 |
-36 |
1,814,016 |
3,702,234 |
-303,914 |
|
|
Mar21 |
201112 |
3444 |
3444 |
3385 |
3418 |
-36 |
3,540 |
84,569 |
+2,563 |
|
|
Jun21 |
201112 |
3350 |
3370 |
3350 |
3370 |
-34 |
2,000 |
55,665 |
+2,000 |
|
| Total Volume and Open Interest |
1,821,556 |
3,868,999 |
-297,351 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201112 |
10446 |
10539 |
10408 |
10474 |
-43 |
58,219 |
145,491 |
-6,225 |
|
|
Mar21 |
201112 |
10359 |
10359 |
10359 |
10359 |
-43 |
535 |
1,039 |
+185 |
|
|
Jun21 |
201112 |
10210 |
10210 |
10210 |
10210 |
-43 |
0 |
527 |
+0 |
|
| Total Volume and Open Interest |
58,754 |
147,057 |
-6,040 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec20 |
201112 |
6340.50 |
6357.00 |
6254.50 |
6337.50 |
-36.50 |
204,509 |
761,335 |
-40 |
|
|
Mar21 |
201112 |
6310.50 |
6310.50 |
6268.50 |
6298.00 |
-36.00 |
1,040 |
2,751 |
+1,017 |
|
|
Jun21 |
201112 |
6252.00 |
6252.00 |
6252.00 |
6252.00 |
-36.00 |
0 |
71 |
+0 |
|
| Total Volume and Open Interest |
205,549 |
764,158 |
+977 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec20 |
201112 |
6441.0 |
6487.0 |
6396.0 |
6430.0 |
-9.0 |
91,614 |
310,193 |
+11,889 |
|
|
Mar21 |
201112 |
6367.0 |
6367.0 |
6367.0 |
6367.0 |
-10.0 |
203 |
1,899 |
+134 |
|
|
Jun21 |
201112 |
6345.0 |
6345.0 |
6345.0 |
6345.0 |
-10.0 |
0 |
396 |
+0 |
|
| Total Volume and Open Interest |
91,840 |
313,419 |
+12,019 |
|
| FTSE MIB(ISE) |
|
Dec20 |
201112 |
20805.00 |
20935.00 |
20570.00 |
20816.00 |
-149.00 |
32,497 |
74,436 |
-3,840 |
|
|
Mar21 |
201112 |
20745.00 |
20830.00 |
20505.00 |
20719.00 |
-149.00 |
70 |
856 |
+20 |
|
|
Jun21 |
201112 |
20475.00 |
20484.00 |
20475.00 |
20484.00 |
-44.00 |
0 |
9 |
-5 |
|
| Total Volume and Open Interest |
32,567 |
75,301 |
-3,825 |
|
| KOSPI 200(KFE) |
|
Dec20 |
201112 |
330.95 |
331.55 |
328.60 |
329.60 |
-1.65 |
331,773 |
278,740 |
-2,245 |
|
|
Mar21 |
201112 |
326.40 |
326.95 |
324.25 |
325.25 |
-1.60 |
333 |
18,146 |
+194 |
|
|
Jun21 |
201112 |
325.00 |
325.90 |
325.00 |
325.75 |
+0.75 |
2 |
14,928 |
+0 |
|
| Total Volume and Open Interest |
332,113 |
337,891 |
-2,051 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Nov20 |
201112 |
369.10 |
369.25 |
363.85 |
364.50 |
-2.35 |
2,521 |
1,805 |
-2,576 |
|
|
Dec20 |
201112 |
367.55 |
372.60 |
367.45 |
368.05 |
-2.55 |
2,497 |
4,013 |
+2,533 |
|
|
Jan21 |
201112 |
367.35 |
367.35 |
367.35 |
367.35 |
-3.95 |
|
|
|
|
| Total Volume and Open Interest |
5,018 |
5,818 |
-43 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
