|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue November 17, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan21 |
201117 |
1157.00 |
1178.25 |
1156.25 |
1169.75 |
+16.25 |
118,177 |
348,845 |
-3,431 |
Hover/Click |
|
Mar21 |
201117 |
1157.50 |
1177.25 |
1157.25 |
1168.50 |
+14.00 |
57,937 |
223,275 |
+4,409 |
Hover/Click |
|
May21 |
201117 |
1156.25 |
1172.25 |
1155.75 |
1164.75 |
+11.75 |
19,479 |
119,722 |
+930 |
Hover/Click |
|
Jul21 |
201117 |
1154.00 |
1165.50 |
1150.75 |
1159.50 |
+11.00 |
21,605 |
95,105 |
+4,529 |
Hover/Click |
|
Aug21 |
201117 |
1134.00 |
1146.00 |
1134.00 |
1140.75 |
+10.75 |
1,254 |
6,088 |
+251 |
Hover/Click |
|
Sep21 |
201117 |
1090.00 |
1093.25 |
1087.25 |
1089.00 |
+8.00 |
1,013 |
6,380 |
+142 |
Hover/Click |
|
Nov21 |
201117 |
1045.00 |
1051.25 |
1043.50 |
1047.25 |
+2.00 |
20,164 |
79,301 |
+552 |
Hover/Click |
|
Jan22 |
201117 |
1044.00 |
1049.00 |
1041.75 |
1045.50 |
+2.25 |
638 |
9,712 |
+132 |
Hover/Click |
|
Mar22 |
201117 |
1030.00 |
1031.75 |
1025.50 |
1028.75 |
+2.25 |
815 |
26,495 |
+395 |
Hover/Click |
|
May22 |
201117 |
1024.75 |
1028.00 |
1022.00 |
1024.50 |
+1.75 |
450 |
4,380 |
+35 |
Hover/Click |
|
Jul22 |
201117 |
1026.50 |
1029.75 |
1023.25 |
1025.75 |
+1.25 |
687 |
1,684 |
+14 |
Hover/Click |
|
Aug22 |
201117 |
1019.25 |
1019.25 |
1019.25 |
1019.25 |
+0.50 |
50 |
58 |
+25 |
Hover/Click |
|
Sep22 |
201117 |
1000.50 |
1000.50 |
1000.50 |
1000.50 |
+0.50 |
0 |
37 |
+0 |
Hover/Click |
|
Nov22 |
201117 |
980.50 |
985.75 |
979.50 |
983.25 |
+2.50 |
283 |
3,231 |
+89 |
Hover/Click |
| Total Volume and Open Interest |
242,556 |
924,379 |
+7,880 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201117 |
390.70 |
399.30 |
390.70 |
395.80 |
+6.50 |
57,263 |
96,315 |
-4,850 |
Hover/Click |
|
Jan21 |
201117 |
390.80 |
398.30 |
390.80 |
394.70 |
+5.40 |
20,896 |
117,411 |
+3,185 |
Hover/Click |
|
Mar21 |
201117 |
387.70 |
394.90 |
387.70 |
391.40 |
+5.10 |
14,809 |
91,243 |
+678 |
Hover/Click |
|
May21 |
201117 |
382.90 |
388.60 |
382.80 |
385.30 |
+3.90 |
7,150 |
61,924 |
-110 |
Hover/Click |
|
Jul21 |
201117 |
380.90 |
385.60 |
380.90 |
383.00 |
+3.80 |
5,900 |
35,835 |
+328 |
Hover/Click |
|
Aug21 |
201117 |
375.50 |
378.60 |
375.50 |
376.70 |
+3.40 |
1,572 |
6,600 |
+133 |
Hover/Click |
|
Sep21 |
201117 |
364.70 |
367.00 |
363.50 |
365.60 |
+3.00 |
1,409 |
6,715 |
+101 |
Hover/Click |
|
Oct21 |
201117 |
352.50 |
354.30 |
350.30 |
353.00 |
+2.50 |
1,372 |
7,294 |
+248 |
Hover/Click |
|
Dec21 |
201117 |
350.20 |
351.80 |
348.50 |
351.00 |
+2.40 |
3,495 |
19,374 |
+650 |
Hover/Click |
|
Jan22 |
201117 |
347.90 |
349.00 |
347.20 |
348.60 |
+2.60 |
23 |
1,226 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
113,932 |
450,463 |
+372 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201117 |
37.46 |
37.93 |
37.29 |
37.50 |
+0.07 |
49,461 |
86,000 |
-2,761 |
Hover/Click |
|
Jan21 |
201117 |
37.32 |
37.79 |
37.16 |
37.31 |
+0.03 |
28,331 |
131,846 |
+2,017 |
Hover/Click |
|
Mar21 |
201117 |
37.06 |
37.52 |
36.92 |
37.04 |
+0.02 |
24,510 |
89,417 |
+1,968 |
Hover/Click |
|
May21 |
201117 |
36.77 |
37.22 |
36.64 |
36.77 |
+0.05 |
9,830 |
72,037 |
+1,599 |
Hover/Click |
|
Jul21 |
201117 |
36.43 |
36.91 |
36.36 |
36.51 |
+0.08 |
5,283 |
47,934 |
+319 |
Hover/Click |
|
Aug21 |
201117 |
35.94 |
36.39 |
35.93 |
36.08 |
+0.11 |
1,445 |
11,130 |
+117 |
Hover/Click |
|
Sep21 |
201117 |
35.33 |
35.79 |
35.30 |
35.46 |
+0.04 |
1,415 |
8,577 |
+207 |
Hover/Click |
|
Oct21 |
201117 |
34.79 |
35.20 |
34.77 |
34.89 |
-0.02 |
1,259 |
10,353 |
+225 |
Hover/Click |
|
Dec21 |
201117 |
34.72 |
35.13 |
34.64 |
34.74 |
-0.08 |
3,297 |
29,437 |
+949 |
Hover/Click |
|
Jan22 |
201117 |
34.58 |
34.84 |
34.48 |
34.56 |
-0.11 |
40 |
1,559 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
124,928 |
495,040 |
+4,661 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov20 |
201113 |
559.5 |
559.5 |
559.5 |
559.5 |
+0.6 |
0 |
514 |
+0 |
Hover/Click |
|
Jan21 |
201117 |
559.5 |
565.0 |
559.3 |
563.6 |
+4.3 |
9,448 |
101,698 |
+854 |
Hover/Click |
|
Mar21 |
201117 |
564.5 |
567.8 |
562.7 |
565.9 |
+3.4 |
5,551 |
45,425 |
-294 |
Hover/Click |
|
May21 |
201117 |
563.8 |
567.3 |
562.8 |
565.5 |
+3.2 |
3,436 |
29,503 |
+932 |
Hover/Click |
|
Jul21 |
201117 |
561.5 |
565.3 |
561.5 |
563.1 |
+2.6 |
2,310 |
12,715 |
+381 |
Hover/Click |
| Total Volume and Open Interest |
23,419 |
225,621 |
+3,369 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201117 |
417.50 |
422.00 |
417.25 |
420.25 |
+4.00 |
188,493 |
345,038 |
-27,223 |
Hover/Click |
|
Mar21 |
201117 |
425.00 |
429.00 |
425.00 |
426.75 |
+2.50 |
150,696 |
745,810 |
+14,657 |
Hover/Click |
|
May21 |
201117 |
429.00 |
432.25 |
428.50 |
429.75 |
+1.50 |
33,043 |
184,994 |
+7,504 |
Hover/Click |
|
Jul21 |
201117 |
430.00 |
433.00 |
429.50 |
430.75 |
+1.00 |
27,959 |
200,350 |
+3,910 |
Hover/Click |
|
Sep21 |
201117 |
409.25 |
412.00 |
409.25 |
410.50 |
+0.50 |
5,765 |
75,071 |
+1,197 |
Hover/Click |
|
Dec21 |
201117 |
407.00 |
408.50 |
406.00 |
407.50 |
+0.25 |
16,507 |
181,031 |
+2,873 |
Hover/Click |
|
Mar22 |
201117 |
412.00 |
412.50 |
410.50 |
411.75 |
-0.25 |
2,730 |
13,135 |
+1,156 |
Hover/Click |
|
May22 |
201117 |
413.50 |
413.75 |
412.00 |
413.00 |
-0.25 |
319 |
1,771 |
+70 |
Hover/Click |
|
Jul22 |
201117 |
413.50 |
413.75 |
411.50 |
412.75 |
-0.50 |
1,486 |
11,539 |
+934 |
Hover/Click |
|
Sep22 |
201117 |
395.00 |
396.00 |
395.00 |
396.00 |
+1.00 |
68 |
1,396 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
427,229 |
1,769,356 |
+5,142 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201117 |
598.00 |
603.25 |
592.50 |
595.25 |
-2.75 |
77,401 |
79,416 |
-12,031 |
Hover/Click |
|
Mar21 |
201117 |
604.75 |
609.25 |
600.25 |
603.00 |
-1.75 |
57,236 |
169,421 |
+2,714 |
Hover/Click |
|
May21 |
201117 |
609.75 |
612.50 |
604.25 |
606.75 |
-1.75 |
10,845 |
43,336 |
+1,614 |
Hover/Click |
|
Jul21 |
201117 |
607.00 |
610.25 |
602.00 |
604.25 |
-2.25 |
11,680 |
82,953 |
+2,203 |
Hover/Click |
|
Sep21 |
201117 |
606.75 |
612.50 |
604.50 |
607.00 |
-2.00 |
2,463 |
18,614 |
+124 |
Hover/Click |
|
Dec21 |
201117 |
618.25 |
619.50 |
612.00 |
614.25 |
-2.00 |
2,147 |
30,873 |
+303 |
Hover/Click |
| Total Volume and Open Interest |
162,023 |
433,211 |
-5,017 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec20 |
201117 |
558.00 |
562.50 |
550.50 |
552.50 |
-5.50 |
35,273 |
41,595 |
-6,533 |
Hover/Click |
|
Mar21 |
201117 |
566.50 |
571.00 |
558.75 |
561.50 |
-5.25 |
33,418 |
112,182 |
+4,807 |
Hover/Click |
|
May21 |
201117 |
574.00 |
577.00 |
565.25 |
568.00 |
-5.00 |
5,465 |
31,524 |
+607 |
Hover/Click |
|
Jul21 |
201117 |
576.00 |
580.50 |
568.75 |
571.50 |
-5.00 |
4,253 |
34,376 |
+543 |
Hover/Click |
|
Sep21 |
201117 |
582.00 |
585.50 |
574.25 |
576.75 |
-5.00 |
161 |
6,725 |
+6 |
Hover/Click |
|
Dec21 |
201117 |
590.00 |
593.50 |
582.50 |
585.25 |
-5.00 |
129 |
6,441 |
-26 |
Hover/Click |
|
Mar22 |
201117 |
591.50 |
599.00 |
587.75 |
591.25 |
-4.75 |
2 |
573 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
78,703 |
233,924 |
-595 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec20 |
201117 |
554.75 |
556.50 |
548.50 |
548.75 |
-5.75 |
6,201 |
17,924 |
-2,391 |
Hover/Click |
|
Mar21 |
201117 |
569.00 |
572.75 |
565.25 |
565.75 |
-4.00 |
7,494 |
29,520 |
+1,771 |
Hover/Click |
|
May21 |
201117 |
577.00 |
580.00 |
573.75 |
574.00 |
-3.25 |
797 |
7,871 |
+88 |
Hover/Click |
|
Jul21 |
201117 |
585.50 |
588.00 |
581.75 |
582.25 |
-2.75 |
962 |
6,497 |
-98 |
Hover/Click |
|
Sep21 |
201117 |
590.00 |
593.00 |
588.25 |
588.25 |
-2.25 |
424 |
4,862 |
+160 |
Hover/Click |
|
Dec21 |
201117 |
599.50 |
603.75 |
595.25 |
597.25 |
-1.75 |
55 |
2,642 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
15,935 |
69,514 |
-458 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201117 |
297.25 |
302.25 |
295.50 |
296.25 |
unch |
714 |
3,387 |
-303 |
Hover/Click |
|
Mar21 |
201117 |
309.25 |
315.00 |
309.25 |
311.00 |
+2.75 |
650 |
2,265 |
+169 |
Hover/Click |
|
May21 |
201117 |
309.75 |
312.75 |
309.75 |
310.50 |
+1.50 |
75 |
211 |
+11 |
Hover/Click |
|
Jul21 |
201117 |
315.25 |
315.25 |
312.25 |
312.25 |
+1.00 |
0 |
61 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,444 |
5,933 |
-118 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov20 |
201113 |
12.05 |
12.05 |
12.05 |
12.05 |
unch |
1 |
1 |
+1 |
Hover/Click |
|
Jan21 |
201117 |
12.30 |
12.37 |
12.24 |
12.33 |
+0.05 |
163 |
8,569 |
+26 |
Hover/Click |
|
Mar21 |
201117 |
12.52 |
12.56 |
12.45 |
12.52 |
+0.05 |
17 |
187 |
+8 |
Hover/Click |
|
May21 |
201117 |
12.60 |
12.60 |
12.60 |
12.60 |
+0.04 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
180 |
8,790 |
+34 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec20 |
201117 |
110.500 |
111.785 |
110.135 |
111.330 |
+0.900 |
24,599 |
43,032 |
-4,620 |
Hover/Click |
|
Feb21 |
201117 |
112.430 |
114.035 |
112.050 |
113.580 |
+1.545 |
25,832 |
103,651 |
+3,074 |
Hover/Click |
|
Apr21 |
201117 |
116.650 |
117.750 |
116.200 |
117.250 |
+0.900 |
11,911 |
61,161 |
+1,003 |
Hover/Click |
|
Jun21 |
201117 |
111.500 |
112.535 |
111.250 |
112.200 |
+0.900 |
9,280 |
49,806 |
+1,424 |
Hover/Click |
|
Aug21 |
201117 |
110.850 |
111.930 |
110.650 |
111.750 |
+1.020 |
3,275 |
10,791 |
+448 |
Hover/Click |
|
Oct21 |
201117 |
113.785 |
115.150 |
113.785 |
115.100 |
+1.270 |
725 |
4,096 |
+148 |
Hover/Click |
| Total Volume and Open Interest |
75,891 |
275,392 |
+1,556 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Nov20 |
201117 |
137.600 |
137.750 |
137.050 |
137.380 |
+0.095 |
928 |
1,595 |
-267 |
Hover/Click |
|
Jan21 |
201117 |
138.035 |
140.435 |
137.330 |
139.735 |
+1.800 |
5,159 |
19,957 |
-140 |
Hover/Click |
|
Mar21 |
201117 |
137.580 |
140.000 |
137.200 |
139.185 |
+1.500 |
2,963 |
8,873 |
+169 |
Hover/Click |
|
Apr21 |
201117 |
139.100 |
141.500 |
139.000 |
140.685 |
+1.285 |
1,276 |
2,192 |
+2 |
Hover/Click |
|
May21 |
201117 |
140.000 |
142.450 |
139.900 |
141.750 |
+1.400 |
806 |
1,783 |
+27 |
Hover/Click |
|
Aug21 |
201117 |
145.050 |
147.130 |
144.935 |
146.735 |
+1.550 |
142 |
1,316 |
+30 |
Hover/Click |
|
Sep21 |
201117 |
146.000 |
147.150 |
146.000 |
146.735 |
+1.635 |
1 |
80 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
11,275 |
35,808 |
-178 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec20 |
201117 |
65.150 |
66.180 |
64.900 |
65.530 |
+0.380 |
18,177 |
37,638 |
-2,596 |
Hover/Click |
|
Feb21 |
201117 |
64.050 |
65.800 |
64.050 |
65.630 |
+1.850 |
13,027 |
75,709 |
+1,282 |
Hover/Click |
|
Apr21 |
201117 |
67.650 |
69.480 |
67.650 |
69.230 |
+1.780 |
5,974 |
42,849 |
-230 |
Hover/Click |
|
May21 |
201117 |
74.030 |
74.450 |
73.100 |
74.350 |
+1.600 |
71 |
1,577 |
-16 |
|
|
Jun21 |
201117 |
78.630 |
80.550 |
78.630 |
80.330 |
+1.900 |
3,633 |
24,072 |
+475 |
Hover/Click |
|
Jul21 |
201117 |
79.750 |
81.530 |
79.680 |
81.230 |
+1.800 |
2,135 |
14,948 |
+289 |
Hover/Click |
|
Aug21 |
201117 |
79.450 |
81.150 |
79.450 |
80.830 |
+1.730 |
974 |
7,064 |
+199 |
Hover/Click |
|
Oct21 |
201117 |
68.630 |
69.250 |
68.630 |
69.050 |
+0.950 |
243 |
2,761 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
44,375 |
207,367 |
-513 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Nov20 |
201117 |
22.97 |
23.07 |
22.97 |
23.03 |
unch |
186 |
5,452 |
-36 |
Hover/Click |
|
Dec20 |
201117 |
16.70 |
16.80 |
15.78 |
16.16 |
-0.58 |
621 |
5,758 |
+135 |
Hover/Click |
|
Jan21 |
201117 |
16.62 |
16.89 |
16.45 |
16.67 |
-0.09 |
442 |
3,092 |
+117 |
Hover/Click |
|
Feb21 |
201117 |
16.46 |
16.66 |
16.46 |
16.53 |
+0.02 |
125 |
1,799 |
+76 |
Hover/Click |
|
Mar21 |
201117 |
16.39 |
16.51 |
16.39 |
16.48 |
+0.08 |
90 |
1,648 |
+63 |
Hover/Click |
|
Apr21 |
201117 |
16.43 |
16.56 |
16.43 |
16.50 |
+0.07 |
27 |
1,035 |
+16 |
Hover/Click |
|
May21 |
201117 |
16.50 |
16.56 |
16.45 |
16.55 |
+0.09 |
34 |
1,072 |
+34 |
Hover/Click |
|
Jun21 |
201117 |
16.56 |
16.70 |
16.56 |
16.65 |
+0.10 |
14 |
1,040 |
+13 |
Hover/Click |
|
Jul21 |
201117 |
16.77 |
16.80 |
16.74 |
16.80 |
+0.03 |
32 |
361 |
+5 |
Hover/Click |
|
Aug21 |
201117 |
16.80 |
16.85 |
16.75 |
16.82 |
+0.07 |
38 |
328 |
+8 |
Hover/Click |
|
Sep21 |
201117 |
16.95 |
16.97 |
16.89 |
16.97 |
+0.07 |
40 |
330 |
+24 |
Hover/Click |
|
Oct21 |
201117 |
16.83 |
16.92 |
16.78 |
16.83 |
unch |
11 |
250 |
+5 |
Hover/Click |
|
Nov21 |
201117 |
16.71 |
16.77 |
16.71 |
16.75 |
+0.08 |
6 |
158 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,675 |
22,515 |
+472 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec20 |
201117 |
2768 |
2768 |
2768 |
2768 |
+115 |
7,079 |
4,715 |
-6,332 |
Hover/Click |
|
Mar21 |
201117 |
2448 |
2529 |
2434 |
2517 |
+82 |
19,108 |
90,615 |
+55 |
Hover/Click |
|
May21 |
201117 |
2433 |
2513 |
2418 |
2503 |
+82 |
6,392 |
35,736 |
+25 |
Hover/Click |
|
Jul21 |
201117 |
2424 |
2498 |
2410 |
2489 |
+76 |
1,478 |
20,393 |
-3 |
Hover/Click |
|
Sep21 |
201117 |
2418 |
2483 |
2402 |
2467 |
+61 |
595 |
9,411 |
+132 |
Hover/Click |
|
Dec21 |
201117 |
2412 |
2477 |
2398 |
2453 |
+52 |
420 |
8,725 |
-14 |
Hover/Click |
|
Mar22 |
201117 |
2403 |
2475 |
2400 |
2445 |
+43 |
65 |
1,359 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
35,137 |
172,051 |
-6,137 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec20 |
201117 |
115.95 |
116.65 |
114.20 |
116.20 |
+0.55 |
11,221 |
27,031 |
-7,071 |
Hover/Click |
|
Mar21 |
201117 |
119.00 |
119.90 |
117.45 |
119.50 |
+0.75 |
20,584 |
113,445 |
+2,581 |
Hover/Click |
|
May21 |
201117 |
120.80 |
121.75 |
119.35 |
121.35 |
+0.80 |
5,956 |
41,730 |
+775 |
Hover/Click |
|
Jul21 |
201117 |
122.30 |
123.30 |
120.95 |
122.90 |
+0.75 |
3,350 |
33,351 |
-143 |
Hover/Click |
|
Sep21 |
201117 |
123.90 |
124.75 |
122.35 |
124.30 |
+0.70 |
1,445 |
20,802 |
+93 |
Hover/Click |
|
Dec21 |
201117 |
125.75 |
126.40 |
124.00 |
125.90 |
+0.60 |
1,194 |
17,816 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
44,021 |
270,947 |
-3,694 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan21 |
201117 |
125.65 |
127.15 |
125.15 |
126.90 |
+1.15 |
1,301 |
8,559 |
-131 |
Hover/Click |
|
Mar21 |
201117 |
126.25 |
127.30 |
126.05 |
126.35 |
+0.10 |
492 |
1,902 |
+237 |
Hover/Click |
|
May21 |
201117 |
126.80 |
126.80 |
126.15 |
126.15 |
-0.15 |
85 |
440 |
+47 |
Hover/Click |
|
Jul21 |
201117 |
127.65 |
127.65 |
127.65 |
127.65 |
-0.15 |
4 |
120 |
-4 |
Hover/Click |
|
Sep21 |
201117 |
129.40 |
129.40 |
129.40 |
129.40 |
-0.15 |
0 |
26 |
+0 |
Hover/Click |
|
Nov21 |
201117 |
131.40 |
131.40 |
131.40 |
131.40 |
-0.15 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,882 |
11,053 |
+149 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
201117 |
15.46 |
15.66 |
15.22 |
15.31 |
-0.16 |
39,595 |
424,473 |
+2,174 |
Hover/Click |
|
May21 |
201117 |
14.40 |
14.56 |
14.30 |
14.38 |
-0.05 |
23,235 |
214,185 |
+299 |
Hover/Click |
|
Jul21 |
201117 |
13.65 |
13.76 |
13.59 |
13.64 |
-0.02 |
8,322 |
131,529 |
+306 |
Hover/Click |
|
Oct21 |
201117 |
13.50 |
13.60 |
13.45 |
13.52 |
+0.01 |
3,839 |
101,374 |
-400 |
Hover/Click |
|
Mar22 |
201117 |
13.77 |
13.90 |
13.77 |
13.84 |
+0.04 |
1,991 |
64,485 |
+254 |
Hover/Click |
|
May22 |
201117 |
13.30 |
13.41 |
13.26 |
13.36 |
+0.07 |
964 |
41,395 |
+34 |
Hover/Click |
|
Jul22 |
201117 |
12.94 |
13.08 |
12.89 |
13.03 |
+0.10 |
752 |
34,932 |
+171 |
Hover/Click |
|
Oct22 |
201117 |
12.78 |
12.97 |
12.73 |
12.90 |
+0.12 |
308 |
30,214 |
-54 |
Hover/Click |
| Total Volume and Open Interest |
79,791 |
1,065,245 |
+3,182 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec20 |
201117 |
1660 |
1725 |
1656 |
1716 |
+57 |
2,948 |
35,610 |
-380 |
Hover/Click |
|
Mar21 |
201117 |
1657 |
1712 |
1651 |
1704 |
+48 |
7,490 |
69,900 |
+572 |
Hover/Click |
|
May21 |
201117 |
1623 |
1680 |
1616 |
1673 |
+51 |
5,128 |
37,803 |
-260 |
Hover/Click |
|
Jul21 |
201117 |
1604 |
1657 |
1594 |
1650 |
+48 |
2,610 |
23,406 |
+171 |
Hover/Click |
|
Sep21 |
201117 |
1593 |
1640 |
1582 |
1632 |
+41 |
1,279 |
23,342 |
+0 |
Hover/Click |
|
Dec21 |
201117 |
1594 |
1637 |
1585 |
1629 |
+37 |
357 |
31,812 |
+84 |
Hover/Click |
|
Mar22 |
201117 |
1601 |
1644 |
1595 |
1630 |
+32 |
133 |
7,082 |
+84 |
Hover/Click |
| Total Volume and Open Interest |
20,127 |
233,919 |
+433 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar21 |
201117 |
421.80 |
425.70 |
412.70 |
414.10 |
-6.70 |
7,585 |
42,238 |
+168 |
Hover/Click |
|
May21 |
201117 |
407.60 |
410.20 |
402.60 |
403.90 |
-2.70 |
3,082 |
21,648 |
-95 |
Hover/Click |
|
Aug21 |
201117 |
393.20 |
395.30 |
390.00 |
391.40 |
-0.60 |
1,155 |
12,539 |
+344 |
Hover/Click |
|
Oct21 |
201117 |
382.00 |
383.60 |
380.90 |
381.90 |
+0.80 |
213 |
4,434 |
+81 |
Hover/Click |
|
Dec21 |
201117 |
383.10 |
383.50 |
381.40 |
382.20 |
+1.30 |
67 |
2,343 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
12,113 |
84,342 |
-12,791 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec20 |
201117 |
69.57 |
69.88 |
68.85 |
69.11 |
-0.46 |
17,211 |
24,787 |
-18,053 |
Hover/Click |
|
Mar21 |
201117 |
71.58 |
71.91 |
71.00 |
71.30 |
-0.28 |
19,718 |
127,550 |
+4,073 |
Hover/Click |
|
May21 |
201117 |
72.52 |
72.76 |
71.89 |
72.18 |
-0.28 |
3,186 |
29,145 |
+251 |
Hover/Click |
|
Jul21 |
201117 |
73.24 |
73.41 |
72.58 |
72.87 |
-0.25 |
1,278 |
17,668 |
+484 |
Hover/Click |
|
Oct21 |
201117 |
70.42 |
70.42 |
70.42 |
70.42 |
-0.40 |
0 |
5 |
+0 |
Hover/Click |
|
Dec21 |
201117 |
70.05 |
70.17 |
69.46 |
69.74 |
-0.14 |
438 |
20,557 |
+81 |
Hover/Click |
| Total Volume and Open Interest |
41,835 |
222,253 |
-13,164 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jan21 |
201117 |
596.3 |
617.7 |
590.8 |
610.6 |
+17.1 |
138 |
1,828 |
+10 |
|
|
Mar21 |
201117 |
572.0 |
584.7 |
567.2 |
582.9 |
+15.4 |
43 |
487 |
+2 |
|
|
May21 |
201117 |
553.0 |
563.1 |
553.0 |
563.0 |
+14.7 |
33 |
311 |
+26 |
|
|
Jul21 |
201117 |
533.5 |
544.0 |
533.5 |
538.4 |
+4.4 |
33 |
102 |
+31 |
|
|
Sep21 |
201117 |
528.9 |
528.9 |
528.9 |
528.9 |
+4.4 |
|
|
|
|
|
Nov21 |
201117 |
528.9 |
528.9 |
528.9 |
528.9 |
+4.4 |
|
|
|
|
|
Jan22 |
201117 |
528.9 |
528.9 |
528.9 |
528.9 |
+4.4 |
|
|
|
|
| Total Volume and Open Interest |
247 |
2,728 |
-35 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Dec20 |
201117 |
41.44 |
41.69 |
40.57 |
41.43 |
+0.09 |
338,187 |
191,210 |
-22,888 |
Hover/Click |
|
Jan21 |
201117 |
41.65 |
41.93 |
40.81 |
41.65 |
+0.08 |
201,433 |
367,844 |
+14,699 |
Hover/Click |
|
Feb21 |
201117 |
41.92 |
42.18 |
41.07 |
41.90 |
+0.08 |
98,807 |
187,303 |
+8,253 |
Hover/Click |
|
Mar21 |
201117 |
42.18 |
42.44 |
41.35 |
42.17 |
+0.08 |
52,864 |
155,432 |
+1,655 |
Hover/Click |
|
Apr21 |
201117 |
42.44 |
42.67 |
41.62 |
42.41 |
+0.08 |
19,002 |
79,466 |
-1,317 |
Hover/Click |
|
May21 |
201117 |
42.66 |
42.85 |
41.83 |
42.61 |
+0.07 |
11,508 |
63,784 |
-363 |
Hover/Click |
|
Jun21 |
201117 |
42.82 |
43.04 |
41.98 |
42.77 |
+0.06 |
34,112 |
198,418 |
-437 |
Hover/Click |
|
Jul21 |
201117 |
43.09 |
43.14 |
42.28 |
42.88 |
+0.05 |
4,276 |
47,738 |
+63 |
Hover/Click |
|
Aug21 |
201117 |
43.15 |
43.15 |
42.31 |
42.96 |
+0.05 |
2,205 |
45,013 |
-190 |
Hover/Click |
|
Sep21 |
201117 |
43.08 |
43.25 |
42.27 |
43.03 |
+0.06 |
6,102 |
61,934 |
+928 |
Hover/Click |
|
Oct21 |
201117 |
43.07 |
43.28 |
42.31 |
43.07 |
+0.05 |
873 |
35,687 |
+100 |
Hover/Click |
|
Nov21 |
201117 |
43.28 |
43.33 |
42.31 |
43.11 |
+0.05 |
1,148 |
34,185 |
+196 |
Hover/Click |
|
Dec21 |
201117 |
43.09 |
43.38 |
42.34 |
43.15 |
+0.05 |
31,340 |
276,194 |
+4,001 |
Hover/Click |
|
Jan22 |
201117 |
43.19 |
43.21 |
42.89 |
43.16 |
+0.04 |
366 |
33,342 |
-31 |
Hover/Click |
|
Feb22 |
201117 |
43.17 |
43.17 |
42.93 |
43.17 |
+0.03 |
350 |
17,014 |
+16 |
Hover/Click |
|
Mar22 |
201117 |
43.18 |
43.18 |
42.96 |
43.18 |
+0.02 |
762 |
20,377 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
822,014 |
2,125,233 |
+5,846 |
|
| e-miNY Crude Oil(NYM) |
|
Dec20 |
201117 |
41.525 |
41.675 |
40.575 |
41.425 |
+0.075 |
8,725 |
1,303 |
-165 |
|
|
Jan21 |
201117 |
41.625 |
41.925 |
40.825 |
41.650 |
+0.075 |
1,673 |
470 |
-20 |
|
|
Feb21 |
201117 |
41.950 |
42.100 |
41.100 |
41.900 |
+0.075 |
54 |
181 |
+2 |
|
|
Mar21 |
201117 |
42.350 |
42.425 |
41.375 |
42.175 |
+0.075 |
76 |
401 |
-7 |
|
|
Apr21 |
201117 |
41.800 |
42.600 |
41.800 |
42.400 |
+0.075 |
3 |
51 |
+2 |
|
|
May21 |
201117 |
42.600 |
42.600 |
42.600 |
42.600 |
+0.050 |
1 |
33 |
+0 |
|
|
Jun21 |
201117 |
42.900 |
43.025 |
42.000 |
42.775 |
+0.075 |
20 |
134 |
+6 |
|
|
Jul21 |
201117 |
42.725 |
42.875 |
42.725 |
42.875 |
+0.050 |
1 |
16 |
+1 |
|
|
Aug21 |
201117 |
42.950 |
42.950 |
42.950 |
42.950 |
+0.050 |
0 |
10 |
+0 |
|
|
Sep21 |
201117 |
43.025 |
43.025 |
43.025 |
43.025 |
+0.050 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
10,559 |
2,776 |
-179 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Dec20 |
201117 |
122.94 |
124.44 |
120.92 |
123.91 |
+1.02 |
61,180 |
83,274 |
-5,445 |
Hover/Click |
|
Jan21 |
201117 |
124.33 |
125.43 |
122.15 |
124.89 |
+0.85 |
44,748 |
85,860 |
+2,753 |
Hover/Click |
|
Feb21 |
201117 |
125.35 |
126.55 |
123.47 |
126.05 |
+0.72 |
21,512 |
36,528 |
-721 |
Hover/Click |
|
Mar21 |
201117 |
126.41 |
127.56 |
124.60 |
127.08 |
+0.67 |
20,159 |
34,367 |
+2,202 |
Hover/Click |
|
Apr21 |
201117 |
126.96 |
128.04 |
125.22 |
127.61 |
+0.67 |
8,659 |
20,716 |
-99 |
Hover/Click |
|
May21 |
201117 |
128.54 |
128.82 |
126.19 |
128.39 |
+0.67 |
3,478 |
14,691 |
+456 |
Hover/Click |
|
Jun21 |
201117 |
129.45 |
129.70 |
126.96 |
129.28 |
+0.67 |
5,128 |
28,930 |
-80 |
Hover/Click |
|
Jul21 |
201117 |
129.08 |
130.40 |
128.48 |
130.33 |
+0.67 |
1,237 |
9,756 |
+131 |
Hover/Click |
|
Aug21 |
201117 |
129.52 |
131.36 |
129.52 |
131.36 |
+0.64 |
639 |
5,984 |
+22 |
Hover/Click |
|
Sep21 |
201117 |
131.16 |
132.62 |
131.15 |
132.45 |
+0.60 |
1,098 |
7,996 |
+216 |
Hover/Click |
|
Oct21 |
201117 |
133.45 |
133.53 |
132.49 |
133.53 |
+0.57 |
445 |
5,275 |
+97 |
Hover/Click |
|
Nov21 |
201117 |
133.58 |
134.51 |
133.26 |
134.51 |
+0.56 |
891 |
4,805 |
+374 |
Hover/Click |
|
Dec21 |
201117 |
133.62 |
135.62 |
132.98 |
135.29 |
+0.53 |
2,470 |
35,781 |
+66 |
Hover/Click |
|
Jan22 |
201117 |
136.28 |
136.28 |
135.27 |
136.28 |
+0.51 |
496 |
9,102 |
+289 |
Hover/Click |
| Total Volume and Open Interest |
172,459 |
403,247 |
+288 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Dec20 |
201117 |
115.09 |
115.98 |
112.44 |
115.32 |
+0.64 |
64,487 |
70,871 |
-9,070 |
Hover/Click |
|
Jan21 |
201117 |
115.11 |
115.95 |
112.55 |
115.28 |
+0.58 |
61,274 |
110,629 |
+4,892 |
Hover/Click |
|
Feb21 |
201117 |
116.00 |
116.96 |
113.73 |
116.33 |
+0.51 |
24,316 |
29,946 |
+1,798 |
Hover/Click |
|
Mar21 |
201117 |
118.07 |
118.88 |
115.71 |
118.28 |
+0.51 |
18,961 |
40,796 |
+773 |
Hover/Click |
|
Apr21 |
201117 |
130.54 |
130.94 |
128.01 |
130.48 |
+0.70 |
9,794 |
34,167 |
+986 |
Hover/Click |
|
May21 |
201117 |
131.48 |
132.11 |
129.81 |
131.93 |
+0.62 |
4,007 |
19,143 |
+897 |
Hover/Click |
|
Jun21 |
201117 |
132.01 |
132.57 |
129.94 |
132.15 |
+0.54 |
6,849 |
34,305 |
-354 |
Hover/Click |
|
Jul21 |
201117 |
131.97 |
131.98 |
130.02 |
131.73 |
+0.44 |
1,473 |
8,670 |
+423 |
Hover/Click |
|
Aug21 |
201117 |
130.94 |
130.99 |
128.87 |
130.76 |
+0.35 |
1,086 |
6,363 |
+224 |
Hover/Click |
|
Sep21 |
201117 |
128.55 |
129.38 |
127.22 |
129.12 |
+0.28 |
2,021 |
13,809 |
-242 |
Hover/Click |
| Total Volume and Open Interest |
196,531 |
408,402 |
+329 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Dec20 |
201117 |
115.32 |
115.32 |
115.32 |
115.32 |
+0.62 |
1 |
2 |
+0 |
|
|
Jan21 |
201117 |
115.28 |
115.28 |
115.28 |
115.28 |
+0.58 |
|
|
|
|
|
Feb21 |
201117 |
116.33 |
116.33 |
116.33 |
116.33 |
+0.53 |
|
|
|
|
|
Mar21 |
201117 |
118.28 |
118.28 |
118.28 |
118.28 |
+0.48 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Dec20 |
201117 |
2.684 |
2.732 |
2.649 |
2.692 |
-0.005 |
127,125 |
92,144 |
-13,648 |
Hover/Click |
|
Jan21 |
201117 |
2.852 |
2.890 |
2.809 |
2.844 |
-0.020 |
79,759 |
272,954 |
+7,595 |
Hover/Click |
|
Feb21 |
201117 |
2.832 |
2.873 |
2.794 |
2.826 |
-0.021 |
28,653 |
95,592 |
-61 |
Hover/Click |
|
Mar21 |
201117 |
2.778 |
2.818 |
2.750 |
2.777 |
-0.018 |
34,509 |
152,475 |
+3,002 |
Hover/Click |
|
Apr21 |
201117 |
2.713 |
2.742 |
2.679 |
2.691 |
-0.035 |
27,902 |
82,112 |
+398 |
Hover/Click |
|
May21 |
201117 |
2.718 |
2.749 |
2.685 |
2.697 |
-0.031 |
16,644 |
63,127 |
-963 |
Hover/Click |
|
Jun21 |
201117 |
2.762 |
2.788 |
2.727 |
2.740 |
-0.028 |
8,423 |
35,030 |
-166 |
Hover/Click |
|
Jul21 |
201117 |
2.815 |
2.836 |
2.778 |
2.793 |
-0.025 |
7,073 |
32,814 |
+56 |
Hover/Click |
|
Aug21 |
201117 |
2.828 |
2.851 |
2.795 |
2.811 |
-0.023 |
6,328 |
28,909 |
+562 |
Hover/Click |
|
Sep21 |
201117 |
2.823 |
2.842 |
2.785 |
2.801 |
-0.023 |
6,185 |
36,585 |
+571 |
Hover/Click |
|
Oct21 |
201117 |
2.860 |
2.880 |
2.823 |
2.837 |
-0.023 |
13,191 |
102,185 |
+1,855 |
Hover/Click |
|
Nov21 |
201117 |
2.946 |
2.968 |
2.906 |
2.921 |
-0.025 |
2,744 |
37,864 |
+270 |
Hover/Click |
|
Dec21 |
201117 |
3.092 |
3.105 |
3.050 |
3.064 |
-0.026 |
2,201 |
31,666 |
+27 |
Hover/Click |
|
Jan22 |
201117 |
3.195 |
3.201 |
3.144 |
3.161 |
-0.024 |
3,275 |
31,181 |
+849 |
Hover/Click |
|
Feb22 |
201117 |
3.131 |
3.133 |
3.087 |
3.099 |
-0.020 |
1,368 |
22,890 |
+9 |
Hover/Click |
|
Mar22 |
201117 |
2.960 |
2.970 |
2.929 |
2.943 |
-0.011 |
3,132 |
25,795 |
+604 |
Hover/Click |
| Total Volume and Open Interest |
375,566 |
1,236,440 |
+3,207 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan21 |
201117 |
43.89 |
44.25 |
43.08 |
43.75 |
-0.07 |
216,736 |
326,304 |
-3,145 |
Hover/Click |
|
Feb21 |
201117 |
44.09 |
44.42 |
43.28 |
43.96 |
-0.03 |
139,131 |
366,646 |
+10,538 |
Hover/Click |
|
Mar21 |
201117 |
44.29 |
44.61 |
43.50 |
44.18 |
-0.01 |
85,346 |
230,876 |
-1,952 |
Hover/Click |
|
Apr21 |
201117 |
44.52 |
44.80 |
43.72 |
44.41 |
unch |
34,291 |
131,920 |
+1,702 |
Hover/Click |
|
May21 |
201117 |
44.78 |
45.01 |
43.93 |
44.62 |
unch |
23,796 |
111,230 |
+2,466 |
Hover/Click |
|
Jun21 |
201117 |
44.93 |
45.20 |
44.11 |
44.81 |
unch |
49,691 |
209,387 |
+7,019 |
Hover/Click |
|
Jul21 |
201117 |
45.03 |
45.30 |
44.30 |
44.92 |
unch |
7,921 |
84,626 |
+301 |
Hover/Click |
|
Aug21 |
201117 |
45.31 |
45.39 |
44.40 |
45.03 |
unch |
4,863 |
53,429 |
-555 |
Hover/Click |
|
Sep21 |
201117 |
45.25 |
45.49 |
44.46 |
45.13 |
unch |
11,837 |
65,294 |
+680 |
Hover/Click |
|
Oct21 |
201117 |
45.20 |
45.20 |
45.20 |
45.20 |
-0.01 |
3,348 |
35,798 |
-315 |
Hover/Click |
|
Nov21 |
201117 |
45.51 |
45.51 |
45.25 |
45.25 |
-0.01 |
1,311 |
35,044 |
+72 |
Hover/Click |
|
Dec21 |
201117 |
45.20 |
45.66 |
44.64 |
45.31 |
-0.02 |
32,223 |
236,851 |
-1,398 |
Hover/Click |
|
Jan22 |
201117 |
45.36 |
45.36 |
45.36 |
45.36 |
-0.03 |
1,106 |
34,193 |
+340 |
Hover/Click |
|
Feb22 |
201117 |
45.44 |
45.44 |
45.44 |
45.44 |
-0.03 |
1,322 |
34,093 |
+377 |
Hover/Click |
| Total Volume and Open Interest |
635,830 |
2,420,962 |
+18,703 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Dec20 |
201117 |
352.00 |
356.00 |
346.25 |
350.25 |
-2.50 |
82,932 |
162,980 |
-2,179 |
Hover/Click |
|
Jan21 |
201117 |
356.75 |
359.75 |
350.75 |
354.50 |
-2.75 |
51,467 |
141,898 |
+4,676 |
Hover/Click |
|
Feb21 |
201117 |
361.00 |
364.25 |
355.50 |
359.25 |
-3.00 |
26,652 |
84,145 |
+4,412 |
Hover/Click |
|
Mar21 |
201117 |
365.50 |
367.75 |
359.75 |
362.75 |
-3.25 |
13,974 |
55,075 |
-1,370 |
Hover/Click |
|
Apr21 |
201117 |
368.75 |
370.75 |
362.50 |
365.75 |
-3.50 |
6,229 |
30,795 |
+48 |
Hover/Click |
|
May21 |
201117 |
371.75 |
374.00 |
366.25 |
369.00 |
-3.50 |
3,935 |
32,199 |
-148 |
Hover/Click |
|
Jun21 |
201117 |
375.00 |
376.75 |
369.25 |
372.00 |
-3.50 |
15,858 |
56,453 |
+999 |
Hover/Click |
|
Jul21 |
201117 |
378.50 |
380.25 |
372.75 |
375.50 |
-3.50 |
3,009 |
26,219 |
-451 |
Hover/Click |
|
Aug21 |
201117 |
383.00 |
383.00 |
376.25 |
378.75 |
-3.75 |
1,498 |
17,424 |
+402 |
Hover/Click |
|
Sep21 |
201117 |
385.00 |
386.50 |
379.25 |
382.00 |
-3.75 |
3,993 |
29,607 |
+631 |
Hover/Click |
| Total Volume and Open Interest |
223,690 |
924,977 |
+9,304 |
|
| Ethanol(CBOT) |
|
Dec20 |
201117 |
1.420 |
1.420 |
1.420 |
1.420 |
-0.020 |
10 |
40 |
-6 |
|
|
Jan21 |
201117 |
1.380 |
1.380 |
1.380 |
1.380 |
-0.020 |
0 |
18 |
+0 |
|
|
Feb21 |
201117 |
1.380 |
1.380 |
1.380 |
1.380 |
-0.020 |
|
|
|
|
|
Mar21 |
201117 |
1.380 |
1.380 |
1.380 |
1.380 |
-0.020 |
|
|
|
|
|
Apr21 |
201117 |
1.395 |
1.395 |
1.395 |
1.395 |
-0.020 |
|
|
|
|
|
May21 |
201117 |
1.395 |
1.395 |
1.395 |
1.395 |
-0.020 |
|
|
|
|
|
Jun21 |
201117 |
1.395 |
1.395 |
1.395 |
1.395 |
-0.020 |
|
|
|
|
|
Jul21 |
201117 |
1.395 |
1.395 |
1.395 |
1.395 |
-0.020 |
|
|
|
|
| Total Volume and Open Interest |
10 |
58 |
-6 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec20 |
201117 |
41.38 |
41.68 |
40.57 |
41.43 |
+0.09 |
23,637 |
52,946 |
-1,007 |
Hover/Click |
|
Jan21 |
201117 |
41.64 |
41.91 |
40.80 |
41.65 |
+0.08 |
36,892 |
48,141 |
+2,431 |
Hover/Click |
|
Feb21 |
201117 |
41.99 |
42.10 |
41.10 |
41.90 |
+0.08 |
35,951 |
27,191 |
+1,447 |
Hover/Click |
|
Mar21 |
201117 |
42.26 |
42.39 |
41.38 |
42.17 |
+0.08 |
21,261 |
31,239 |
+1,302 |
Hover/Click |
|
Apr21 |
201117 |
42.55 |
42.55 |
41.63 |
42.41 |
+0.08 |
7,202 |
15,336 |
-836 |
Hover/Click |
|
May21 |
201117 |
42.75 |
42.75 |
41.92 |
42.61 |
+0.07 |
3,355 |
8,163 |
+8 |
Hover/Click |
|
Jun21 |
201117 |
42.80 |
42.99 |
42.01 |
42.77 |
+0.06 |
9,276 |
45,950 |
-39 |
Hover/Click |
|
Jul21 |
201117 |
42.13 |
42.88 |
42.13 |
42.88 |
+0.05 |
463 |
6,967 |
+81 |
Hover/Click |
|
Aug21 |
201117 |
42.22 |
42.96 |
42.22 |
42.96 |
+0.05 |
206 |
6,829 |
+17 |
Hover/Click |
|
Sep21 |
201117 |
43.03 |
43.03 |
43.03 |
43.03 |
+0.06 |
930 |
7,946 |
+40 |
Hover/Click |
|
Oct21 |
201117 |
43.07 |
43.07 |
43.07 |
43.07 |
+0.05 |
224 |
7,207 |
+38 |
Hover/Click |
|
Nov21 |
201117 |
43.11 |
43.11 |
43.11 |
43.11 |
+0.05 |
157 |
6,620 |
+80 |
Hover/Click |
|
Dec21 |
201117 |
43.24 |
43.27 |
42.41 |
43.15 |
+0.05 |
6,730 |
77,922 |
-635 |
Hover/Click |
|
Jan22 |
201117 |
43.16 |
43.16 |
43.16 |
43.16 |
+0.04 |
66 |
3,883 |
+2 |
Hover/Click |
|
Feb22 |
201117 |
43.17 |
43.17 |
43.17 |
43.17 |
+0.03 |
71 |
2,750 |
-20 |
Hover/Click |
|
Mar22 |
201117 |
43.18 |
43.18 |
43.18 |
43.18 |
+0.02 |
152 |
8,205 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
149,068 |
457,862 |
+2,800 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec20 |
201117 |
92.485 |
92.605 |
92.250 |
92.397 |
-0.232 |
14,297 |
28,269 |
+153 |
Hover/Click |
|
Mar21 |
201117 |
92.445 |
92.485 |
92.200 |
92.348 |
-0.232 |
107 |
842 |
+36 |
Hover/Click |
|
Jun21 |
201117 |
92.327 |
92.327 |
92.327 |
92.327 |
-0.232 |
1 |
56 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
14,405 |
29,167 |
+190 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201117 |
73.16 |
73.41 |
72.90 |
73.07 |
-0.08 |
57,571 |
126,000 |
-802 |
Hover/Click |
|
Mar21 |
201117 |
73.28 |
73.45 |
72.95 |
73.12 |
-0.08 |
263 |
587 |
+189 |
Hover/Click |
|
Jun21 |
201117 |
73.15 |
73.46 |
73.10 |
73.15 |
-0.08 |
0 |
101 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
58,509 |
127,292 |
-634 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec20 |
201117 |
132.01 |
132.75 |
131.96 |
132.62 |
+0.70 |
67,757 |
135,189 |
+1,816 |
Hover/Click |
|
Mar21 |
201117 |
132.35 |
132.85 |
132.06 |
132.72 |
+0.70 |
448 |
2,425 |
+229 |
Hover/Click |
|
Jun21 |
201117 |
132.78 |
132.78 |
132.78 |
132.78 |
+0.70 |
10 |
228 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
68,633 |
138,749 |
+2,017 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201117 |
76.48 |
76.56 |
76.24 |
76.44 |
+0.07 |
51,285 |
130,979 |
-1,017 |
Hover/Click |
|
Mar21 |
201117 |
76.53 |
76.58 |
76.29 |
76.47 |
+0.06 |
226 |
2,490 |
+114 |
Hover/Click |
|
Jun21 |
201117 |
76.55 |
76.59 |
76.34 |
76.48 |
+0.07 |
13 |
1,231 |
+8 |
Hover/Click |
|
Sep21 |
201117 |
76.55 |
76.61 |
76.38 |
76.48 |
+0.07 |
8 |
315 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
51,628 |
136,196 |
-882 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec20 |
201117 |
95.65 |
96.12 |
95.65 |
95.99 |
+0.35 |
85,373 |
163,337 |
-7,742 |
Hover/Click |
|
Mar21 |
201117 |
95.87 |
96.25 |
95.85 |
96.12 |
+0.34 |
86 |
2,168 |
+17 |
Hover/Click |
|
Jun21 |
201117 |
96.24 |
96.31 |
96.24 |
96.24 |
+0.34 |
0 |
140 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
85,559 |
166,397 |
-7,745 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec20 |
201117 |
109.68 |
110.12 |
109.64 |
109.90 |
+0.27 |
12,631 |
51,498 |
-724 |
Hover/Click |
|
Mar21 |
201117 |
110.23 |
110.42 |
110.20 |
110.22 |
+0.26 |
6 |
533 |
-2 |
Hover/Click |
|
Jun21 |
201117 |
110.52 |
110.52 |
110.52 |
110.52 |
+0.27 |
6 |
28 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
12,643 |
52,084 |
-726 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec20 |
201117 |
118.63 |
119.02 |
118.50 |
118.72 |
+0.22 |
87,448 |
623,663 |
-1,300 |
Hover/Click |
|
Mar21 |
201117 |
118.89 |
119.27 |
118.77 |
118.98 |
+0.21 |
1,633 |
5,660 |
+531 |
Hover/Click |
|
Jun21 |
201117 |
119.03 |
119.49 |
119.03 |
119.23 |
+0.21 |
1 |
953 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
89,848 |
635,811 |
-803 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec20 |
201117 |
492.00 |
492.63 |
487.75 |
491.88 |
+0.63 |
41,181 |
136,085 |
+4,550 |
Hover/Click |
|
Mar21 |
201117 |
483.63 |
487.63 |
483.00 |
486.88 |
+0.63 |
412 |
1,179 |
-60 |
Hover/Click |
| Total Volume and Open Interest |
41,593 |
137,343 |
+4,486 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Dec20 |
201117 |
184.75 |
187.90 |
184.00 |
186.50 |
+2.60 |
7,128 |
39,039 |
-1,810 |
Hover/Click |
|
Jan21 |
201117 |
184.75 |
187.65 |
184.00 |
186.35 |
+2.60 |
236 |
201 |
+35 |
|
|
Feb21 |
201117 |
186.20 |
186.85 |
186.20 |
186.20 |
+2.65 |
6 |
5 |
+4 |
|
|
Mar21 |
201117 |
185.55 |
186.45 |
185.55 |
186.05 |
+2.65 |
20 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
7,370 |
39,263 |
-1,771 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201117 |
171~280 |
172~290 |
171~190 |
172~180 |
+0~210 |
248,281 |
1,184,182 |
-2,257 |
Hover/Click |
|
Mar21 |
201117 |
173~030 |
174~070 |
172~270 |
173~270 |
+0~220 |
6,475 |
30,120 |
+2,112 |
Hover/Click |
|
Jun21 |
201117 |
173~270 |
173~270 |
173~270 |
173~270 |
+0~220 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
254,756 |
1,214,302 |
-145 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201117 |
138~010 |
138~115 |
137~305 |
138~095 |
+0~085 |
993,902 |
3,160,981 |
-17,783 |
Hover/Click |
|
Mar21 |
201117 |
137~205 |
137~310 |
137~180 |
137~290 |
+0~085 |
15,904 |
41,745 |
+2,565 |
Hover/Click |
|
Jun21 |
201117 |
137~290 |
137~290 |
137~290 |
137~290 |
+0~085 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,009,806 |
3,202,726 |
-15,218 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201117 |
125~144 |
125~182 |
125~134 |
125~174 |
+0~030 |
620,679 |
3,171,172 |
-8,269 |
Hover/Click |
|
Mar21 |
201117 |
125~246 |
125~282 |
125~234 |
125~272 |
+0~032 |
9,570 |
41,793 |
+6,804 |
Hover/Click |
|
Jun21 |
201117 |
125~272 |
125~272 |
125~272 |
125~272 |
+0~032 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
630,249 |
3,212,965 |
-1,465 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201117 |
110~113 |
110~117 |
110~112 |
110~116 |
+0~003 |
196,994 |
2,018,791 |
+6,664 |
Hover/Click |
|
Mar21 |
201117 |
110~112 |
110~114 |
110~112 |
110~114 |
+0~003 |
2,553 |
13,294 |
+2,360 |
Hover/Click |
|
Jun21 |
201117 |
110~114 |
110~114 |
110~114 |
110~114 |
+0~003 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
199,547 |
2,032,085 |
+9,024 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec20 |
201117 |
99.755 |
99.755 |
99.750 |
99.753 |
-0.002 |
56,684 |
1,114,118 |
+49,518 |
|
|
Mar21 |
201117 |
99.785 |
99.785 |
99.780 |
99.785 |
unch |
80,537 |
1,130,512 |
+5,924 |
|
|
Jun21 |
201117 |
99.790 |
99.790 |
99.785 |
99.790 |
unch |
45,790 |
878,502 |
-10,477 |
|
|
Sep21 |
201117 |
99.785 |
99.790 |
99.780 |
99.785 |
unch |
50,433 |
760,901 |
+1,951 |
|
|
Dec21 |
201117 |
99.745 |
99.755 |
99.740 |
99.750 |
unch |
73,560 |
792,603 |
+1,549 |
|
|
Mar22 |
201117 |
99.680 |
99.695 |
99.675 |
99.690 |
+0.005 |
81,859 |
627,422 |
+3,418 |
|
|
Jun22 |
201117 |
99.670 |
99.685 |
99.660 |
99.680 |
+0.010 |
103,951 |
632,674 |
+9,984 |
|
|
Sep22 |
201117 |
99.655 |
99.670 |
99.645 |
99.665 |
+0.015 |
80,317 |
472,027 |
+3,776 |
|
|
Dec22 |
201117 |
99.625 |
99.650 |
99.620 |
99.645 |
+0.020 |
101,440 |
458,180 |
+9,425 |
|
|
Mar23 |
201117 |
99.605 |
99.630 |
99.600 |
99.625 |
+0.020 |
82,751 |
592,315 |
+17,273 |
|
|
Jun23 |
201117 |
99.565 |
99.595 |
99.560 |
99.590 |
+0.025 |
57,822 |
363,099 |
+4,106 |
|
|
Sep23 |
201117 |
99.525 |
99.560 |
99.520 |
99.555 |
+0.030 |
50,814 |
333,870 |
+1,091 |
|
|
Dec23 |
201117 |
99.475 |
99.510 |
99.465 |
99.505 |
+0.035 |
64,041 |
334,151 |
+5,864 |
|
|
Mar24 |
201117 |
99.415 |
99.455 |
99.405 |
99.450 |
+0.040 |
31,223 |
254,207 |
+3,430 |
|
|
Jun24 |
201117 |
99.355 |
99.400 |
99.345 |
99.390 |
+0.040 |
26,804 |
215,504 |
+156 |
|
|
Sep24 |
201117 |
99.290 |
99.335 |
99.275 |
99.325 |
+0.040 |
30,369 |
192,307 |
+4,321 |
|
|
Dec24 |
201117 |
99.220 |
99.270 |
99.210 |
99.260 |
+0.045 |
24,443 |
196,493 |
+3,442 |
|
|
Mar25 |
201117 |
99.155 |
99.210 |
99.140 |
99.200 |
+0.050 |
14,883 |
134,149 |
+322 |
|
| Total Volume and Open Interest |
1,116,826 |
9,994,548 |
+111,911 |
|
| Ultra T-Bond(CBOT) |
|
Dec20 |
201117 |
214~20 |
216~20 |
214~02 |
215~31 |
+1~09 |
124,586 |
1,010,761 |
+1,013 |
|
|
Mar21 |
201117 |
213~01 |
214~31 |
212~14 |
214~10 |
+1~09 |
338 |
1,306 |
+274 |
|
|
Jun21 |
201117 |
214~10 |
214~10 |
214~10 |
214~10 |
+1~09 |
|
|
|
|
| Total Volume and Open Interest |
124,924 |
1,012,067 |
+1,287 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec20 |
201117 |
156~265 |
157~170 |
156~220 |
157~110 |
+0~160 |
166,385 |
966,996 |
+4,448 |
|
|
Mar21 |
201117 |
156~080 |
156~290 |
156~020 |
156~235 |
+0~165 |
42 |
73 |
+9 |
|
|
Jun21 |
201117 |
156~235 |
156~235 |
156~235 |
156~235 |
+0~165 |
|
|
|
|
| Total Volume and Open Interest |
166,427 |
967,069 |
+4,457 |
|
| 30 Day Federal Funds(CBOT) |
|
Nov20 |
201117 |
99.910 |
99.912 |
99.910 |
99.910 |
-0.002 |
202 |
146,929 |
-66 |
|
|
Dec20 |
201117 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
991 |
118,954 |
+46 |
|
|
Jan21 |
201117 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
1,820 |
158,512 |
+201 |
|
|
Feb21 |
201117 |
99.925 |
99.925 |
99.920 |
99.925 |
unch |
1,140 |
113,060 |
+286 |
|
|
Mar21 |
201117 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
1,385 |
74,823 |
+1,124 |
|
|
Apr21 |
201117 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
7,667 |
90,599 |
-3,407 |
|
| Total Volume and Open Interest |
40,067 |
1,108,860 |
-421 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec20 |
201117 |
152.09 |
152.13 |
152.01 |
152.11 |
+0.11 |
941 |
13,112 |
-232 |
Hover/Click |
|
Mar21 |
201117 |
152.11 |
152.11 |
152.11 |
152.11 |
+0.11 |
|
|
|
Hover/Click |
|
Jun21 |
201117 |
152.11 |
152.11 |
152.11 |
152.11 |
+0.11 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
941 |
13,112 |
-232 |
|
| Euro-Buxl(EUREX) |
|
Dec20 |
201117 |
224.92 |
226.36 |
224.60 |
225.98 |
+1.16 |
54,717 |
250,447 |
-2,164 |
|
|
Mar21 |
201117 |
224.22 |
224.60 |
224.22 |
224.32 |
+1.16 |
2,130 |
37,061 |
+2,088 |
|
|
Jun21 |
201117 |
223.18 |
223.18 |
223.18 |
223.18 |
+1.16 |
|
|
|
|
| Total Volume and Open Interest |
56,847 |
287,508 |
-76 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201117 |
174.94 |
175.27 |
174.85 |
175.18 |
+0.25 |
512,706 |
1,306,128 |
-68,567 |
Hover/Click |
|
Mar21 |
201117 |
177.18 |
177.58 |
177.15 |
177.49 |
+0.27 |
4,436 |
62,799 |
+2,453 |
Hover/Click |
|
Jun21 |
201117 |
174.78 |
174.78 |
174.78 |
174.78 |
+0.25 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
517,142 |
1,368,928 |
-66,114 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201117 |
135.30 |
135.39 |
135.28 |
135.36 |
+0.06 |
321,160 |
1,030,968 |
+2,880 |
Hover/Click |
|
Mar21 |
201117 |
135.18 |
135.23 |
135.18 |
135.21 |
+0.07 |
4,255 |
24,563 |
+3,717 |
Hover/Click |
|
Jun21 |
201117 |
135.91 |
135.91 |
135.91 |
135.91 |
+0.06 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
325,415 |
1,055,531 |
+6,597 |
|
| Euro-Schatz(EUREX) |
|
Dec20 |
201117 |
112.31 |
112.32 |
112.30 |
112.31 |
+0.00 |
212,839 |
1,407,766 |
-4,388 |
|
|
Mar21 |
201117 |
112.34 |
112.35 |
112.34 |
112.35 |
+0.00 |
1,709 |
5,713 |
+1,704 |
|
|
Jun21 |
201117 |
113.11 |
113.11 |
113.11 |
113.11 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
214,548 |
1,413,479 |
-2,684 |
|
| 3-Mth Euribor(EUREX) |
|
Dec20 |
201117 |
100.525 |
100.525 |
100.525 |
100.525 |
unch |
0 |
998 |
+0 |
|
|
Mar21 |
201117 |
100.530 |
100.530 |
100.530 |
100.530 |
unch |
20 |
688 |
+0 |
|
|
Jun21 |
201117 |
100.540 |
100.540 |
100.540 |
100.540 |
+0.005 |
0 |
243 |
+0 |
|
| Total Volume and Open Interest |
101 |
3,754 |
-20 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201117 |
134~20 |
135~01 |
134~18 |
134~28 |
+0~08 |
186,146 |
487,750 |
-5,596 |
Hover/Click |
|
Mar21 |
201117 |
133~25 |
134~01 |
133~24 |
133~31 |
+0~08 |
84 |
14,247 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
186,230 |
501,997 |
-5,594 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201117 |
99.96 |
99.96 |
99.96 |
99.96 |
unch |
12,705 |
487,945 |
+1,958 |
|
|
Mar21 |
201117 |
99.97 |
99.97 |
99.96 |
99.97 |
+0.01 |
28,685 |
729,532 |
-3,643 |
|
|
Jun21 |
201117 |
100.00 |
100.00 |
99.99 |
100.00 |
unch |
32,392 |
855,896 |
+1,184 |
|
|
Sep21 |
201117 |
100.01 |
100.01 |
100.00 |
100.01 |
unch |
30,546 |
590,188 |
-3,068 |
|
|
Dec21 |
201117 |
100.01 |
100.01 |
100.00 |
100.01 |
unch |
46,958 |
477,801 |
+2,073 |
|
|
Mar22 |
201117 |
99.94 |
99.95 |
99.93 |
99.94 |
+0.00 |
41,690 |
500,140 |
+2,483 |
|
| Total Volume and Open Interest |
464,972 |
4,836,945 |
+7,901 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201117 |
100.525 |
100.530 |
100.520 |
100.525 |
unch |
41,518 |
523,251 |
-2,362 |
|
|
Mar21 |
201117 |
100.530 |
100.535 |
100.525 |
100.530 |
unch |
34,624 |
324,135 |
+3,524 |
|
|
Jun21 |
201117 |
100.535 |
100.545 |
100.530 |
100.540 |
+0.005 |
37,888 |
379,216 |
+47 |
|
| Total Volume and Open Interest |
457,139 |
3,509,091 |
+9,855 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec20 |
201117 |
99.98 |
99.99 |
99.98 |
99.99 |
unch |
5,523 |
127,459 |
-3,404 |
|
|
Mar21 |
201117 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
12,139 |
142,953 |
-2,275 |
|
|
Jun21 |
201117 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
4,898 |
141,446 |
+559 |
|
|
Sep21 |
201117 |
99.96 |
99.96 |
99.94 |
99.96 |
unch |
4,195 |
119,722 |
+141 |
|
|
Dec21 |
201117 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
10,108 |
102,559 |
+1,602 |
|
|
Mar22 |
201117 |
99.91 |
99.92 |
99.90 |
99.91 |
unch |
4,468 |
97,918 |
-437 |
|
|
Jun22 |
201117 |
99.89 |
99.89 |
99.88 |
99.88 |
-0.02 |
3,225 |
52,274 |
-559 |
|
|
Sep22 |
201117 |
99.87 |
99.87 |
99.86 |
99.86 |
-0.02 |
1,827 |
47,708 |
-538 |
|
|
Dec22 |
201117 |
99.84 |
99.84 |
99.82 |
99.82 |
-0.02 |
3 |
4,636 |
+0 |
|
|
Mar23 |
201117 |
99.80 |
99.80 |
99.80 |
99.80 |
-0.03 |
0 |
502 |
+0 |
|
| Total Volume and Open Interest |
46,426 |
838,395 |
-4,951 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201117 |
99.11 |
99.12 |
99.04 |
99.05 |
-0.06 |
224,835 |
1,558,587 |
+7,619 |
|
|
Mar21 |
201117 |
99.00 |
99.00 |
99.00 |
99.00 |
-0.06 |
100 |
2,722 |
+50 |
|
| Total Volume and Open Interest |
224,935 |
1,561,309 |
+7,669 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201117 |
99.82 |
99.83 |
99.82 |
99.82 |
-0.01 |
233,829 |
1,071,425 |
-27,379 |
|
|
Mar21 |
201117 |
99.82 |
99.82 |
99.82 |
99.82 |
-0.01 |
0 |
2,960 |
+0 |
|
| Total Volume and Open Interest |
233,829 |
1,074,385 |
-27,379 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec20 |
201117 |
1888.2 |
1892.7 |
1876.3 |
1885.1 |
-2.7 |
162,538 |
271,071 |
-8,248 |
Hover/Click |
|
Feb21 |
201117 |
1894.3 |
1898.9 |
1882.7 |
1891.3 |
-2.8 |
20,390 |
192,708 |
+9,291 |
Hover/Click |
|
Apr21 |
201117 |
1898.6 |
1903.3 |
1888.0 |
1895.8 |
-3.2 |
3,653 |
48,565 |
+1,154 |
Hover/Click |
|
Jun21 |
201117 |
1901.8 |
1907.0 |
1892.0 |
1899.5 |
-3.3 |
1,477 |
21,573 |
+214 |
Hover/Click |
|
Aug21 |
201117 |
1906.2 |
1906.2 |
1902.6 |
1902.6 |
-3.4 |
451 |
6,434 |
+258 |
Hover/Click |
|
Oct21 |
201117 |
1905.4 |
1905.4 |
1905.4 |
1905.4 |
-3.5 |
24 |
4,014 |
+21 |
Hover/Click |
|
Dec21 |
201117 |
1910.7 |
1913.3 |
1907.4 |
1908.1 |
-3.7 |
335 |
8,594 |
-190 |
Hover/Click |
|
Feb22 |
201117 |
1910.9 |
1910.9 |
1910.9 |
1910.9 |
-3.9 |
128 |
179 |
+122 |
Hover/Click |
|
Apr22 |
201117 |
1913.8 |
1919.0 |
1913.8 |
1913.8 |
-3.9 |
0 |
10 |
+0 |
Hover/Click |
|
Jun22 |
201117 |
1919.4 |
1919.4 |
1919.4 |
1919.4 |
-3.9 |
0 |
98 |
+0 |
Hover/Click |
|
Aug22 |
201117 |
1920.9 |
1920.9 |
1920.9 |
1920.9 |
-3.9 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
189,344 |
556,893 |
+2,699 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec20 |
201117 |
2488.0 |
2490.0 |
2443.5 |
2465.1 |
-15.1 |
60,866 |
79,094 |
-1,349 |
Hover/Click |
|
Mar21 |
201117 |
2497.0 |
2501.5 |
2456.0 |
2476.6 |
-15.1 |
9,539 |
66,837 |
+2,709 |
Hover/Click |
|
May21 |
201117 |
2504.5 |
2504.5 |
2464.5 |
2484.2 |
-15.7 |
643 |
6,560 |
+83 |
Hover/Click |
|
Jul21 |
201117 |
2491.0 |
2510.0 |
2477.5 |
2491.7 |
-16.1 |
431 |
4,595 |
+93 |
Hover/Click |
|
Sep21 |
201117 |
2498.9 |
2498.9 |
2498.9 |
2498.9 |
-17.0 |
32 |
1,613 |
-2 |
Hover/Click |
|
Dec21 |
201117 |
2520.5 |
2520.5 |
2499.0 |
2509.1 |
-17.0 |
42 |
1,556 |
+35 |
Hover/Click |
|
Mar22 |
201117 |
2516.8 |
2516.8 |
2516.8 |
2516.8 |
-17.0 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
71,644 |
160,648 |
+1,430 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan21 |
201117 |
931.6 |
941.1 |
922.9 |
937.1 |
+9.6 |
8,155 |
48,998 |
-32 |
Hover/Click |
|
Apr21 |
201117 |
933.0 |
944.5 |
927.0 |
940.8 |
+9.5 |
225 |
2,771 |
+97 |
Hover/Click |
|
Jul21 |
201117 |
941.6 |
945.5 |
941.6 |
944.7 |
+9.3 |
12 |
124 |
+12 |
Hover/Click |
|
Oct21 |
201117 |
950.0 |
950.0 |
948.7 |
948.7 |
+9.1 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
8,399 |
51,957 |
+74 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec20 |
201117 |
2333.70 |
2349.20 |
2310.60 |
2326.50 |
-18.60 |
1,494 |
6,524 |
-146 |
Hover/Click |
|
Mar21 |
201117 |
2347.40 |
2358.30 |
2325.00 |
2339.50 |
-18.20 |
383 |
4,522 |
+180 |
Hover/Click |
|
Jun21 |
201117 |
2342.10 |
2342.10 |
2342.10 |
2342.10 |
-16.60 |
0 |
14 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,877 |
11,060 |
+34 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec20 |
201117 |
322.65 |
323.95 |
317.65 |
319.80 |
-2.40 |
61,024 |
80,209 |
-3,202 |
Hover/Click |
|
Mar21 |
201117 |
323.55 |
324.70 |
318.70 |
320.95 |
-2.00 |
14,918 |
92,612 |
+4,465 |
Hover/Click |
|
May21 |
201117 |
323.90 |
325.05 |
319.50 |
321.55 |
-1.85 |
1,862 |
23,614 |
+341 |
Hover/Click |
|
Jul21 |
201117 |
324.40 |
324.70 |
319.70 |
321.90 |
-1.80 |
1,961 |
18,833 |
+508 |
Hover/Click |
|
Sep21 |
201117 |
324.95 |
324.95 |
321.65 |
322.20 |
-1.70 |
83 |
3,892 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
80,422 |
228,169 |
+2,070 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201117 |
29892 |
29898 |
29449 |
29720 |
-145 |
156,897 |
91,769 |
+2,198 |
Hover/Click |
|
Mar21 |
201117 |
29709 |
29788 |
29348 |
29622 |
-146 |
465 |
5,875 |
+325 |
Hover/Click |
|
Jun21 |
201117 |
29550 |
29550 |
29329 |
29550 |
-147 |
0 |
30 |
+0 |
Hover/Click |
|
Sep21 |
201117 |
29450 |
29450 |
29343 |
29450 |
-147 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
157,362 |
97,675 |
+2,523 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Dec20 |
201117 |
3611.25 |
3628.75 |
3593.75 |
3606.75 |
-16.25 |
900 |
26,077 |
+500 |
|
|
Mar21 |
201117 |
3598.50 |
3598.50 |
3598.50 |
3598.50 |
-15.75 |
0 |
26 |
+0 |
|
|
Jun21 |
201117 |
3588.75 |
3588.75 |
3588.75 |
3588.75 |
-15.50 |
|
|
|
|
|
Sep21 |
201117 |
3571.00 |
3571.00 |
3571.00 |
3571.00 |
-14.25 |
|
|
|
|
| Total Volume and Open Interest |
900 |
26,177 |
+500 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201117 |
3625.50 |
3630.00 |
3584.25 |
3606.75 |
-16.25 |
1,334,530 |
2,452,522 |
-6,018 |
Hover/Click |
|
Mar21 |
201117 |
3617.50 |
3619.75 |
3575.75 |
3598.50 |
-15.75 |
4,818 |
41,540 |
+2,818 |
Hover/Click |
|
Jun21 |
201117 |
3590.00 |
3610.75 |
3566.50 |
3588.75 |
-15.50 |
50 |
1,405 |
-3 |
Hover/Click |
|
Sep21 |
201117 |
3571.00 |
3571.00 |
3571.00 |
3571.00 |
-14.25 |
0 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,339,398 |
2,495,487 |
-3,203 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201117 |
12061.25 |
12098.75 |
11953.75 |
11975.00 |
-30.00 |
445,512 |
229,091 |
+880 |
Hover/Click |
|
Mar21 |
201117 |
12075.50 |
12088.50 |
11949.00 |
11969.50 |
-29.25 |
614 |
3,549 |
+143 |
Hover/Click |
|
Jun21 |
201117 |
11965.25 |
12053.50 |
11942.00 |
11954.75 |
-28.00 |
2 |
445 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
446,128 |
233,085 |
+1,022 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec20 |
201117 |
2154.10 |
2165.60 |
2120.10 |
2158.20 |
+4.90 |
10,948 |
52,547 |
-425 |
Hover/Click |
|
Mar21 |
201117 |
2155.10 |
2155.20 |
2122.70 |
2155.10 |
+3.30 |
|
|
|
Hover/Click |
|
Jun21 |
201117 |
2157.70 |
2157.70 |
2157.70 |
2157.70 |
+4.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,948 |
52,547 |
-425 |
|
| Volatility Index(CBOE) |
|
Nov20 |
201117 |
22.85 |
24.21 |
22.75 |
22.98 |
+0.05 |
49,722 |
40,713 |
-3,263 |
|
|
Dec20 |
201117 |
24.45 |
25.10 |
24.00 |
24.03 |
-0.50 |
50,648 |
150,485 |
+1,930 |
|
|
Jan21 |
201117 |
25.38 |
26.00 |
25.10 |
25.23 |
-0.30 |
15,588 |
39,542 |
+1,740 |
|
|
Feb21 |
201117 |
25.46 |
26.05 |
25.35 |
25.38 |
-0.20 |
5,088 |
17,768 |
+528 |
|
| Total Volume and Open Interest |
126,809 |
273,139 |
+2,073 |
|
| S & P 600(CME) |
|
Dec20 |
201117 |
1028.80 |
1028.80 |
1028.80 |
1028.80 |
+5.50 |
|
|
|
|
|
Mar21 |
201117 |
1029.50 |
1029.50 |
1029.50 |
1029.50 |
+5.60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201117 |
1784.00 |
1796.90 |
1751.20 |
1792.40 |
+8.50 |
165,259 |
541,162 |
+11,242 |
Hover/Click |
|
Mar21 |
201117 |
1781.10 |
1793.10 |
1749.30 |
1789.60 |
+8.70 |
676 |
869 |
-76 |
Hover/Click |
|
Jun21 |
201117 |
1781.90 |
1781.90 |
1781.90 |
1781.90 |
+8.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
165,935 |
542,031 |
+11,166 |
|
| Nikkei 225(CME) |
|
Dec20 |
201117 |
26150 |
26180 |
25870 |
26015 |
-165 |
7,611 |
16,061 |
-358 |
|
|
Mar21 |
201117 |
25970 |
25985 |
25850 |
25985 |
-165 |
821 |
987 |
+762 |
|
| Total Volume and Open Interest |
8,432 |
17,048 |
+404 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec20 |
201117 |
25945 |
26215 |
25850 |
26055 |
+705 |
110,757 |
115,225 |
-3,252 |
|
|
Mar21 |
201117 |
26015 |
26015 |
26015 |
26015 |
+705 |
2 |
999 |
+1 |
|
|
Jun21 |
201117 |
25865 |
25865 |
25865 |
25865 |
+700 |
0 |
6,608 |
+0 |
|
| Total Volume and Open Interest |
111,559 |
149,408 |
-2,451 |
|
| Nikkei 225 Mini(JPX) |
|
Dec20 |
201117 |
26140 |
26145 |
25860 |
26040 |
+50 |
524,085 |
401,227 |
-6,990 |
|
|
Mar21 |
201117 |
25880 |
26150 |
25790 |
25980 |
+670 |
33,563 |
31,860 |
+726 |
|
|
Jun21 |
201117 |
25720 |
25960 |
25610 |
25790 |
+660 |
727 |
1,735 |
-119 |
|
| Total Volume and Open Interest |
607,095 |
567,016 |
+45,689 |
|
| Nikkei 225(JPX) |
|
Dec20 |
201117 |
26140 |
26140 |
25860 |
26040 |
+50 |
50,992 |
325,857 |
+211 |
|
|
Mar21 |
201117 |
26080 |
26080 |
25800 |
25980 |
+60 |
470 |
10,969 |
+90 |
|
|
Jun21 |
201117 |
25670 |
25790 |
25670 |
25790 |
+50 |
5 |
17,302 |
-1 |
|
| Total Volume and Open Interest |
51,467 |
420,215 |
+847 |
|
| Nikkei 225(CME) Yen |
|
Dec20 |
201117 |
26150 |
26170 |
25860 |
26000 |
-175 |
32,500 |
50,107 |
-112 |
|
|
Mar21 |
201117 |
25830 |
25955 |
25810 |
25940 |
-170 |
788 |
1,001 |
+752 |
|
|
Jun21 |
201117 |
25740 |
25740 |
25740 |
25740 |
-170 |
|
|
|
|
| Total Volume and Open Interest |
33,288 |
51,108 |
+640 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec20 |
201117 |
26080 |
26080 |
26000 |
26000 |
-180 |
1 |
1 |
-1 |
|
|
Mar21 |
201117 |
25940 |
25940 |
25940 |
25940 |
-170 |
|
|
|
|
|
Jun21 |
201117 |
25740 |
25740 |
25740 |
25740 |
-170 |
|
|
|
|
| Total Volume and Open Interest |
1 |
1 |
-1 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Nov20 |
201117 |
5462.5 |
5505.0 |
5441.0 |
5483.0 |
+12.5 |
58,883 |
240,293 |
-5,757 |
|
|
Dec20 |
201117 |
5450.0 |
5494.5 |
5430.5 |
5472.5 |
+12.5 |
3,014 |
60,317 |
+412 |
|
|
Jan21 |
201117 |
5466.0 |
5466.0 |
5463.0 |
5463.0 |
+12.5 |
0 |
25 |
+0 |
|
|
Mar21 |
201117 |
5456.5 |
5456.5 |
5456.5 |
5456.5 |
+12.5 |
0 |
15 |
+0 |
|
|
Jun21 |
201117 |
5368.0 |
5368.0 |
5368.0 |
5368.0 |
+13.0 |
|
|
|
|
|
Sep21 |
201117 |
5350.0 |
5350.0 |
5350.0 |
5350.0 |
+11.5 |
|
|
|
|
| Total Volume and Open Interest |
61,897 |
315,156 |
-5,345 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Nov20 |
201117 |
26374 |
26572 |
26332 |
26419 |
+47 |
118,667 |
111,594 |
-844 |
|
|
Dec20 |
201117 |
26357 |
26561 |
26334 |
26413 |
+40 |
819 |
18,784 |
+39 |
|
| Total Volume and Open Interest |
119,677 |
135,713 |
-713 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201117 |
13140.5 |
13162.0 |
13041.5 |
13124.0 |
-34.0 |
64,034 |
74,324 |
-2,002 |
|
|
Mar21 |
201117 |
13074.0 |
13133.0 |
13044.0 |
13114.5 |
-33.0 |
224 |
1,823 |
+118 |
|
|
Jun21 |
201117 |
13120.5 |
13120.5 |
13120.5 |
13120.5 |
-34.5 |
12 |
67 |
+12 |
|
| Total Volume and Open Interest |
64,270 |
76,214 |
-1,872 |
|
| Mini-DAX(EUREX) |
|
Dec20 |
201117 |
13142.0 |
13162.0 |
13042.0 |
13124.0 |
-34.0 |
46,262 |
15,168 |
-779 |
|
|
Mar21 |
201117 |
13074.0 |
13151.0 |
13041.0 |
13114.5 |
-33.0 |
71 |
377 |
-16 |
|
|
Jun21 |
201117 |
13093.0 |
13155.0 |
13066.0 |
13120.5 |
-34.5 |
3 |
38 |
+1 |
|
| Total Volume and Open Interest |
46,336 |
15,583 |
-794 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201117 |
3464 |
3477 |
3438 |
3467 |
-3 |
875,622 |
3,349,133 |
-104,849 |
|
|
Mar21 |
201117 |
3447 |
3460 |
3431 |
3453 |
-3 |
339 |
98,949 |
-1,902 |
|
|
Jun21 |
201117 |
3390 |
3405 |
3390 |
3405 |
-3 |
0 |
51,570 |
+0 |
|
| Total Volume and Open Interest |
875,961 |
3,526,183 |
-106,751 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201117 |
10528 |
10608 |
10520 |
10564 |
+9 |
26,346 |
139,240 |
-1,534 |
|
|
Mar21 |
201117 |
10449 |
10449 |
10449 |
10449 |
+9 |
11 |
1,049 |
+11 |
|
|
Jun21 |
201117 |
10299 |
10299 |
10299 |
10299 |
+9 |
0 |
527 |
+0 |
|
| Total Volume and Open Interest |
26,357 |
140,816 |
-1,523 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec20 |
201117 |
6401.50 |
6411.00 |
6295.00 |
6348.50 |
-69.50 |
102,249 |
758,462 |
-4,075 |
|
|
Mar21 |
201117 |
6297.00 |
6309.50 |
6271.50 |
6309.50 |
-69.00 |
0 |
2,777 |
+0 |
|
|
Jun21 |
201117 |
6251.50 |
6264.50 |
6251.50 |
6264.50 |
-68.00 |
0 |
71 |
+0 |
|
| Total Volume and Open Interest |
102,249 |
761,311 |
-4,075 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec20 |
201117 |
6487.0 |
6528.0 |
6440.0 |
6501.0 |
+15.0 |
40,040 |
303,822 |
-1,930 |
|
|
Mar21 |
201117 |
6437.0 |
6437.0 |
6437.0 |
6437.0 |
+14.0 |
65 |
3,275 |
+65 |
|
|
Jun21 |
201117 |
6415.0 |
6415.0 |
6415.0 |
6415.0 |
+14.0 |
0 |
396 |
+0 |
|
| Total Volume and Open Interest |
40,107 |
308,436 |
-1,863 |
|
| FTSE MIB(ISE) |
|
Dec20 |
201117 |
21240.00 |
21525.00 |
21220.00 |
21430.00 |
+129.00 |
17,611 |
67,571 |
-407 |
|
|
Mar21 |
201117 |
21205.00 |
21405.00 |
21135.00 |
21323.00 |
+127.00 |
54 |
1,111 |
+16 |
|
|
Jun21 |
201117 |
20983.00 |
20983.00 |
20983.00 |
20983.00 |
+127.00 |
1 |
11 |
+1 |
|
| Total Volume and Open Interest |
17,666 |
68,693 |
-390 |
|
| KOSPI 200(KFE) |
|
Dec20 |
201117 |
341.10 |
342.40 |
339.20 |
340.25 |
+0.15 |
277,598 |
273,793 |
-915 |
|
|
Mar21 |
201117 |
336.45 |
337.85 |
334.80 |
335.85 |
+0.20 |
528 |
18,883 |
+589 |
|
|
Jun21 |
201117 |
335.25 |
335.35 |
335.25 |
335.35 |
+2.35 |
3 |
14,724 |
+0 |
|
| Total Volume and Open Interest |
278,134 |
334,277 |
-326 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Dec20 |
201117 |
369.45 |
370.85 |
367.60 |
370.40 |
+1.25 |
59 |
5,662 |
+34 |
|
|
Jan21 |
201117 |
371.55 |
371.55 |
371.55 |
371.55 |
+3.10 |
|
|
|
|
|
Feb21 |
201117 |
373.60 |
373.60 |
373.60 |
373.60 |
+5.15 |
|
|
|
|
| Total Volume and Open Interest |
116 |
5,842 |
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
