|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue November 24, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan21 |
201124 |
1190.75 |
1194.00 |
1174.00 |
1191.25 |
-0.25 |
149,969 |
330,353 |
-5,329 |
Hover/Click |
|
Mar21 |
201124 |
1192.00 |
1196.00 |
1175.75 |
1193.25 |
+0.75 |
72,730 |
241,026 |
+5,742 |
Hover/Click |
|
May21 |
201124 |
1190.75 |
1194.50 |
1173.75 |
1192.00 |
+1.00 |
21,853 |
125,362 |
+1,094 |
Hover/Click |
|
Jul21 |
201124 |
1185.25 |
1190.25 |
1169.00 |
1187.75 |
+1.50 |
22,817 |
103,873 |
+2,003 |
Hover/Click |
|
Aug21 |
201124 |
1158.75 |
1167.50 |
1147.25 |
1165.25 |
+0.25 |
924 |
6,896 |
+137 |
Hover/Click |
|
Sep21 |
201124 |
1099.25 |
1110.75 |
1090.50 |
1105.75 |
+0.75 |
628 |
7,295 |
+180 |
Hover/Click |
|
Nov21 |
201124 |
1053.25 |
1058.00 |
1042.75 |
1056.00 |
+0.50 |
11,920 |
82,342 |
+526 |
Hover/Click |
|
Jan22 |
201124 |
1052.25 |
1055.75 |
1042.00 |
1054.50 |
+0.25 |
406 |
9,762 |
+51 |
Hover/Click |
|
Mar22 |
201124 |
1034.75 |
1039.25 |
1026.00 |
1038.75 |
+0.25 |
439 |
27,113 |
+136 |
Hover/Click |
|
May22 |
201124 |
1026.00 |
1036.00 |
1023.00 |
1035.25 |
+0.50 |
572 |
5,221 |
+250 |
Hover/Click |
|
Jul22 |
201124 |
1028.00 |
1036.75 |
1027.00 |
1036.00 |
+0.50 |
721 |
1,889 |
+81 |
Hover/Click |
|
Aug22 |
201124 |
1029.25 |
1029.25 |
1027.75 |
1029.25 |
+0.75 |
0 |
63 |
+0 |
Hover/Click |
|
Sep22 |
201124 |
1011.75 |
1011.75 |
1011.75 |
1011.75 |
+2.00 |
0 |
37 |
+0 |
Hover/Click |
|
Nov22 |
201124 |
985.25 |
991.50 |
979.50 |
990.50 |
+1.00 |
89 |
3,387 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
283,070 |
944,689 |
+4,901 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201124 |
395.10 |
399.70 |
393.30 |
398.30 |
+3.40 |
40,262 |
45,025 |
-27,070 |
Hover/Click |
|
Jan21 |
201124 |
393.00 |
397.90 |
390.80 |
396.90 |
+3.90 |
39,780 |
128,228 |
+820 |
Hover/Click |
|
Mar21 |
201124 |
392.70 |
396.60 |
389.60 |
396.00 |
+3.20 |
23,334 |
101,733 |
+365 |
Hover/Click |
|
May21 |
201124 |
390.00 |
393.60 |
386.50 |
393.20 |
+3.20 |
11,004 |
65,170 |
+313 |
Hover/Click |
|
Jul21 |
201124 |
388.10 |
391.70 |
384.80 |
391.40 |
+3.30 |
8,701 |
37,178 |
+166 |
Hover/Click |
|
Aug21 |
201124 |
381.40 |
384.20 |
377.60 |
383.90 |
+3.20 |
1,024 |
6,800 |
-149 |
Hover/Click |
|
Sep21 |
201124 |
367.60 |
371.00 |
365.40 |
370.90 |
+2.60 |
868 |
6,969 |
+113 |
Hover/Click |
|
Oct21 |
201124 |
353.40 |
356.70 |
351.30 |
356.10 |
+1.70 |
366 |
8,216 |
+155 |
Hover/Click |
|
Dec21 |
201124 |
351.60 |
354.70 |
349.90 |
354.10 |
+1.80 |
3,213 |
24,215 |
+228 |
Hover/Click |
|
Jan22 |
201124 |
348.20 |
352.50 |
348.20 |
352.40 |
+2.20 |
181 |
1,465 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
128,903 |
431,687 |
-25,029 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201124 |
38.66 |
38.67 |
37.57 |
38.06 |
-0.49 |
46,479 |
41,863 |
-17,812 |
Hover/Click |
|
Jan21 |
201124 |
38.43 |
38.44 |
37.27 |
37.72 |
-0.62 |
58,370 |
146,668 |
+6,827 |
Hover/Click |
|
Mar21 |
201124 |
38.29 |
38.32 |
37.21 |
37.61 |
-0.60 |
25,984 |
99,735 |
+2,022 |
Hover/Click |
|
May21 |
201124 |
38.09 |
38.12 |
37.09 |
37.49 |
-0.52 |
11,942 |
76,447 |
+73 |
Hover/Click |
|
Jul21 |
201124 |
37.83 |
37.83 |
36.89 |
37.32 |
-0.41 |
10,708 |
46,904 |
+200 |
Hover/Click |
|
Aug21 |
201124 |
37.15 |
37.30 |
36.34 |
36.78 |
-0.32 |
1,872 |
13,004 |
-83 |
Hover/Click |
|
Sep21 |
201124 |
36.18 |
36.67 |
35.55 |
36.03 |
-0.26 |
1,227 |
9,244 |
-56 |
Hover/Click |
|
Oct21 |
201124 |
35.49 |
35.78 |
34.71 |
35.26 |
-0.17 |
1,111 |
11,623 |
+151 |
Hover/Click |
|
Dec21 |
201124 |
35.14 |
35.33 |
34.41 |
34.94 |
-0.18 |
3,292 |
32,815 |
+460 |
Hover/Click |
|
Jan22 |
201124 |
34.50 |
35.04 |
34.22 |
34.64 |
-0.24 |
83 |
1,651 |
-23 |
Hover/Click |
| Total Volume and Open Interest |
161,177 |
487,068 |
-8,196 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan21 |
201124 |
585.0 |
585.0 |
575.5 |
576.8 |
-7.3 |
10,109 |
98,348 |
-2,031 |
Hover/Click |
|
Mar21 |
201124 |
580.0 |
580.0 |
572.5 |
573.8 |
-6.2 |
9,681 |
44,088 |
+2,470 |
Hover/Click |
|
May21 |
201124 |
576.8 |
576.8 |
570.1 |
571.6 |
-5.2 |
4,224 |
28,215 |
-577 |
Hover/Click |
|
Jul21 |
201124 |
568.5 |
569.6 |
563.3 |
564.2 |
-6.5 |
3,346 |
15,529 |
+9 |
Hover/Click |
|
Nov21 |
201124 |
522.7 |
524.1 |
520.2 |
522.2 |
-0.5 |
2,003 |
39,177 |
+816 |
Hover/Click |
| Total Volume and Open Interest |
29,363 |
227,000 |
+687 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201124 |
425.75 |
426.50 |
416.50 |
425.75 |
-0.75 |
137,243 |
173,629 |
-65,483 |
Hover/Click |
|
Mar21 |
201124 |
432.25 |
433.50 |
423.25 |
432.50 |
-0.75 |
172,083 |
849,550 |
+25,780 |
Hover/Click |
|
May21 |
201124 |
435.75 |
436.25 |
427.00 |
435.75 |
-0.75 |
33,182 |
210,735 |
+3,848 |
Hover/Click |
|
Jul21 |
201124 |
435.75 |
437.00 |
427.50 |
436.50 |
+0.25 |
22,816 |
207,867 |
+1,223 |
Hover/Click |
|
Sep21 |
201124 |
413.25 |
415.00 |
408.00 |
414.75 |
+0.75 |
5,002 |
78,543 |
+1,369 |
Hover/Click |
|
Dec21 |
201124 |
410.50 |
412.50 |
406.25 |
412.25 |
+1.25 |
14,242 |
185,770 |
+2,750 |
Hover/Click |
|
Mar22 |
201124 |
414.50 |
417.00 |
410.75 |
417.00 |
+1.75 |
878 |
13,718 |
+116 |
Hover/Click |
|
May22 |
201124 |
415.25 |
418.00 |
412.75 |
418.00 |
+2.25 |
108 |
1,812 |
+8 |
Hover/Click |
|
Jul22 |
201124 |
414.75 |
417.75 |
411.25 |
417.50 |
+2.50 |
1,330 |
14,872 |
+840 |
Hover/Click |
|
Sep22 |
201124 |
393.75 |
394.50 |
392.75 |
394.25 |
-0.25 |
19 |
1,434 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
387,055 |
1,747,457 |
-29,472 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201124 |
599.50 |
612.25 |
594.00 |
611.25 |
+12.50 |
36,851 |
29,738 |
-18,563 |
Hover/Click |
|
Mar21 |
201124 |
604.50 |
618.50 |
599.00 |
617.50 |
+13.00 |
72,980 |
199,159 |
+3,576 |
Hover/Click |
|
May21 |
201124 |
607.00 |
619.50 |
601.50 |
618.75 |
+11.75 |
9,003 |
47,132 |
+42 |
Hover/Click |
|
Jul21 |
201124 |
601.25 |
612.75 |
595.75 |
612.00 |
+10.25 |
7,335 |
85,633 |
-748 |
Hover/Click |
|
Sep21 |
201124 |
604.25 |
614.50 |
597.75 |
613.75 |
+9.75 |
1,288 |
20,289 |
+63 |
Hover/Click |
|
Dec21 |
201124 |
612.25 |
621.00 |
605.00 |
620.25 |
+9.00 |
1,637 |
32,251 |
+527 |
Hover/Click |
| Total Volume and Open Interest |
129,264 |
422,980 |
-15,083 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec20 |
201124 |
552.50 |
562.00 |
545.00 |
561.00 |
+9.75 |
12,249 |
18,437 |
-8,627 |
Hover/Click |
|
Mar21 |
201124 |
563.00 |
572.00 |
554.00 |
570.75 |
+10.25 |
18,496 |
122,331 |
+3,194 |
Hover/Click |
|
May21 |
201124 |
567.75 |
577.75 |
560.25 |
576.75 |
+10.00 |
3,511 |
32,913 |
+330 |
Hover/Click |
|
Jul21 |
201124 |
572.00 |
581.25 |
564.25 |
580.25 |
+9.50 |
1,615 |
36,742 |
+440 |
Hover/Click |
|
Sep21 |
201124 |
576.00 |
586.25 |
569.25 |
585.25 |
+9.25 |
249 |
6,763 |
-68 |
Hover/Click |
|
Dec21 |
201124 |
583.75 |
593.25 |
577.00 |
592.50 |
+9.25 |
256 |
6,455 |
-42 |
Hover/Click |
|
Mar22 |
201124 |
590.50 |
597.75 |
582.25 |
597.25 |
+9.00 |
8 |
579 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
36,384 |
224,730 |
-4,771 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec20 |
201124 |
542.50 |
551.00 |
540.50 |
550.75 |
+8.25 |
5,319 |
8,691 |
-1,740 |
Hover/Click |
|
Mar21 |
201124 |
561.25 |
570.25 |
558.50 |
569.75 |
+8.75 |
8,379 |
35,377 |
+692 |
Hover/Click |
|
May21 |
201124 |
570.25 |
579.25 |
567.25 |
578.50 |
+8.75 |
1,900 |
8,797 |
+287 |
Hover/Click |
|
Jul21 |
201124 |
578.75 |
587.50 |
575.75 |
587.00 |
+8.50 |
1,006 |
7,314 |
+303 |
Hover/Click |
|
Sep21 |
201124 |
586.50 |
595.00 |
583.75 |
594.50 |
+8.50 |
151 |
4,994 |
-2 |
Hover/Click |
|
Dec21 |
201124 |
593.00 |
604.25 |
593.00 |
604.25 |
+8.75 |
49 |
2,731 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
16,810 |
68,112 |
-446 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201124 |
287.50 |
289.00 |
283.00 |
287.50 |
+0.25 |
707 |
1,834 |
-564 |
Hover/Click |
|
Mar21 |
201124 |
303.25 |
304.25 |
297.75 |
303.75 |
+1.50 |
487 |
3,730 |
+370 |
Hover/Click |
|
May21 |
201124 |
306.75 |
308.50 |
302.00 |
308.50 |
+1.75 |
32 |
225 |
-2 |
Hover/Click |
|
Jul21 |
201124 |
309.00 |
312.25 |
307.75 |
311.75 |
+2.25 |
1 |
62 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,227 |
5,861 |
-196 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan21 |
201124 |
12.43 |
12.47 |
12.35 |
12.39 |
-0.05 |
205 |
8,612 |
+6 |
Hover/Click |
|
Mar21 |
201124 |
12.60 |
12.60 |
12.52 |
12.55 |
-0.05 |
17 |
271 |
+6 |
Hover/Click |
|
May21 |
201124 |
12.65 |
12.65 |
12.65 |
12.65 |
-0.05 |
0 |
5 |
+0 |
Hover/Click |
|
Jul21 |
201124 |
12.76 |
12.76 |
12.76 |
12.76 |
-0.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
222 |
8,918 |
+12 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec20 |
201124 |
109.950 |
111.680 |
109.950 |
111.180 |
+1.180 |
11,424 |
29,905 |
-2,061 |
Hover/Click |
|
Feb21 |
201124 |
112.750 |
114.700 |
112.750 |
113.950 |
+1.050 |
30,123 |
110,098 |
+1,936 |
Hover/Click |
|
Apr21 |
201124 |
116.500 |
117.850 |
116.500 |
117.150 |
+0.600 |
8,716 |
63,164 |
-26 |
Hover/Click |
|
Jun21 |
201124 |
111.535 |
112.500 |
111.250 |
111.900 |
+0.300 |
7,979 |
52,702 |
+613 |
Hover/Click |
|
Aug21 |
201124 |
110.900 |
111.800 |
110.385 |
111.150 |
+0.220 |
3,128 |
11,455 |
+332 |
Hover/Click |
|
Oct21 |
201124 |
114.550 |
115.600 |
114.035 |
114.830 |
+0.280 |
1,584 |
5,891 |
+495 |
Hover/Click |
| Total Volume and Open Interest |
63,318 |
276,341 |
+1,291 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan21 |
201124 |
138.080 |
139.580 |
138.000 |
138.600 |
+0.770 |
5,310 |
20,502 |
+153 |
Hover/Click |
|
Mar21 |
201124 |
137.600 |
139.050 |
137.500 |
138.130 |
+0.845 |
2,553 |
9,147 |
-15 |
Hover/Click |
|
Apr21 |
201124 |
139.235 |
140.250 |
138.750 |
139.350 |
+0.365 |
982 |
2,720 |
+125 |
Hover/Click |
|
May21 |
201124 |
140.600 |
141.050 |
139.600 |
140.130 |
-0.020 |
983 |
2,512 |
+83 |
Hover/Click |
|
Aug21 |
201124 |
146.000 |
146.650 |
145.330 |
145.850 |
+0.150 |
418 |
1,547 |
+24 |
Hover/Click |
|
Sep21 |
201124 |
146.550 |
146.750 |
146.000 |
146.450 |
+0.450 |
24 |
99 |
+4 |
Hover/Click |
|
Oct21 |
201124 |
146.650 |
146.850 |
146.650 |
146.650 |
+0.450 |
20 |
27 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
10,290 |
36,554 |
+382 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec20 |
201124 |
65.800 |
65.950 |
64.130 |
65.300 |
+0.350 |
10,222 |
27,980 |
-1,495 |
Hover/Click |
|
Feb21 |
201124 |
67.470 |
67.630 |
66.000 |
66.750 |
-0.380 |
20,102 |
80,299 |
+2,027 |
Hover/Click |
|
Apr21 |
201124 |
70.730 |
70.850 |
69.650 |
70.230 |
+0.030 |
5,479 |
41,213 |
+250 |
Hover/Click |
|
May21 |
201124 |
75.450 |
75.450 |
74.650 |
75.180 |
+0.180 |
40 |
1,561 |
+7 |
|
|
Jun21 |
201124 |
80.780 |
81.200 |
80.300 |
80.830 |
+0.350 |
2,507 |
25,644 |
+170 |
Hover/Click |
|
Jul21 |
201124 |
81.700 |
81.700 |
80.850 |
81.430 |
+0.330 |
1,118 |
14,579 |
-44 |
Hover/Click |
|
Aug21 |
201124 |
80.580 |
81.000 |
80.200 |
80.880 |
+0.330 |
1,047 |
7,351 |
-95 |
Hover/Click |
|
Oct21 |
201124 |
69.150 |
69.250 |
68.750 |
69.180 |
+0.200 |
266 |
3,042 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
40,909 |
202,519 |
+900 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Nov20 |
201124 |
23.14 |
23.14 |
23.12 |
23.14 |
unch |
101 |
5,543 |
+20 |
Hover/Click |
|
Dec20 |
201124 |
15.60 |
15.78 |
15.32 |
15.63 |
-0.03 |
948 |
5,142 |
-296 |
Hover/Click |
|
Jan21 |
201124 |
16.40 |
16.44 |
16.17 |
16.30 |
-0.13 |
863 |
3,166 |
-35 |
Hover/Click |
|
Feb21 |
201124 |
16.45 |
16.50 |
16.34 |
16.40 |
-0.10 |
163 |
1,957 |
+35 |
Hover/Click |
|
Mar21 |
201124 |
16.43 |
16.44 |
16.39 |
16.40 |
-0.05 |
117 |
1,887 |
+62 |
Hover/Click |
|
Apr21 |
201124 |
16.47 |
16.52 |
16.47 |
16.52 |
unch |
69 |
1,235 |
+58 |
Hover/Click |
|
May21 |
201124 |
16.67 |
16.67 |
16.62 |
16.67 |
-0.01 |
37 |
1,178 |
+24 |
Hover/Click |
|
Jun21 |
201124 |
16.74 |
16.74 |
16.73 |
16.74 |
unch |
30 |
1,139 |
+14 |
Hover/Click |
|
Jul21 |
201124 |
16.92 |
16.94 |
16.92 |
16.94 |
unch |
16 |
441 |
+2 |
Hover/Click |
|
Aug21 |
201124 |
16.95 |
16.95 |
16.91 |
16.91 |
-0.04 |
21 |
387 |
+5 |
Hover/Click |
|
Sep21 |
201124 |
17.08 |
17.10 |
17.08 |
17.10 |
unch |
31 |
500 |
+23 |
Hover/Click |
|
Oct21 |
201124 |
17.00 |
17.05 |
17.00 |
17.01 |
+0.01 |
40 |
292 |
+22 |
Hover/Click |
|
Nov21 |
201124 |
16.87 |
16.90 |
16.87 |
16.89 |
+0.04 |
26 |
200 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
2,475 |
23,322 |
-47 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec20 |
201124 |
3054 |
3054 |
3054 |
3054 |
+32 |
830 |
235 |
-923 |
Hover/Click |
|
Mar21 |
201124 |
2774 |
2821 |
2752 |
2785 |
+32 |
33,413 |
93,418 |
+1,922 |
Hover/Click |
|
May21 |
201124 |
2724 |
2761 |
2695 |
2719 |
+14 |
16,213 |
46,070 |
+3,435 |
Hover/Click |
|
Jul21 |
201124 |
2691 |
2728 |
2670 |
2690 |
+14 |
6,438 |
26,418 |
+227 |
Hover/Click |
|
Sep21 |
201124 |
2660 |
2694 |
2639 |
2661 |
+20 |
1,946 |
10,959 |
+99 |
Hover/Click |
|
Dec21 |
201124 |
2626 |
2668 |
2621 |
2642 |
+27 |
1,006 |
9,857 |
+309 |
Hover/Click |
|
Mar22 |
201124 |
2625 |
2661 |
2613 |
2635 |
+29 |
758 |
5,209 |
-239 |
Hover/Click |
| Total Volume and Open Interest |
60,904 |
197,595 |
+5,062 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec20 |
201124 |
114.50 |
114.65 |
113.05 |
113.15 |
-1.30 |
114 |
1,041 |
-714 |
Hover/Click |
|
Mar21 |
201124 |
116.55 |
118.25 |
115.60 |
115.90 |
-1.15 |
26,480 |
114,969 |
-822 |
Hover/Click |
|
May21 |
201124 |
118.75 |
120.15 |
117.55 |
117.85 |
-1.10 |
7,351 |
43,750 |
+586 |
Hover/Click |
|
Jul21 |
201124 |
120.40 |
121.75 |
119.30 |
119.50 |
-1.05 |
4,901 |
35,085 |
+193 |
Hover/Click |
|
Sep21 |
201124 |
121.95 |
123.00 |
120.65 |
120.90 |
-1.05 |
2,312 |
23,891 |
+366 |
Hover/Click |
|
Dec21 |
201124 |
123.20 |
123.90 |
122.25 |
122.40 |
-1.00 |
1,174 |
17,266 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
42,906 |
253,191 |
-470 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan21 |
201124 |
127.60 |
129.50 |
126.10 |
127.70 |
+0.05 |
715 |
7,233 |
-72 |
Hover/Click |
|
Mar21 |
201124 |
127.50 |
128.50 |
126.35 |
127.90 |
+0.40 |
74 |
2,821 |
+43 |
Hover/Click |
|
May21 |
201124 |
128.05 |
128.05 |
127.20 |
127.70 |
+0.55 |
7 |
474 |
-1 |
Hover/Click |
|
Jul21 |
201124 |
129.20 |
129.20 |
129.20 |
129.20 |
+0.55 |
0 |
119 |
+0 |
Hover/Click |
|
Sep21 |
201124 |
131.15 |
131.15 |
131.15 |
131.15 |
+0.55 |
0 |
27 |
+0 |
Hover/Click |
|
Nov21 |
201124 |
132.50 |
132.50 |
132.50 |
132.50 |
+0.55 |
1 |
5 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
797 |
10,679 |
-31 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
201124 |
15.08 |
15.13 |
14.92 |
15.04 |
-0.11 |
53,154 |
430,028 |
-768 |
Hover/Click |
|
May21 |
201124 |
14.24 |
14.24 |
14.06 |
14.13 |
-0.12 |
20,513 |
220,513 |
+102 |
Hover/Click |
|
Jul21 |
201124 |
13.57 |
13.58 |
13.42 |
13.49 |
-0.10 |
8,251 |
132,726 |
-336 |
Hover/Click |
|
Oct21 |
201124 |
13.46 |
13.47 |
13.31 |
13.38 |
-0.09 |
4,059 |
102,638 |
+389 |
Hover/Click |
|
Mar22 |
201124 |
13.72 |
13.76 |
13.62 |
13.69 |
-0.08 |
1,722 |
66,469 |
+196 |
Hover/Click |
|
May22 |
201124 |
13.22 |
13.27 |
13.17 |
13.22 |
-0.05 |
648 |
41,938 |
-1 |
Hover/Click |
|
Jul22 |
201124 |
12.89 |
12.94 |
12.87 |
12.90 |
-0.03 |
271 |
34,421 |
+31 |
Hover/Click |
|
Oct22 |
201124 |
12.78 |
12.82 |
12.75 |
12.80 |
-0.01 |
194 |
30,668 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
89,448 |
1,082,455 |
-219 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec20 |
201124 |
1850 |
1946 |
1848 |
1887 |
+51 |
3,146 |
32,243 |
-404 |
Hover/Click |
|
Mar21 |
201124 |
1839 |
1881 |
1830 |
1854 |
+19 |
16,259 |
69,737 |
-636 |
Hover/Click |
|
May21 |
201124 |
1793 |
1814 |
1778 |
1790 |
+4 |
7,696 |
39,977 |
+544 |
Hover/Click |
|
Jul21 |
201124 |
1751 |
1775 |
1739 |
1750 |
unch |
3,230 |
23,140 |
+77 |
Hover/Click |
|
Sep21 |
201124 |
1728 |
1745 |
1706 |
1721 |
+5 |
2,521 |
23,889 |
-204 |
Hover/Click |
|
Dec21 |
201124 |
1716 |
1729 |
1700 |
1714 |
+11 |
1,574 |
31,585 |
-193 |
Hover/Click |
|
Mar22 |
201124 |
1711 |
1730 |
1696 |
1714 |
+14 |
353 |
7,709 |
-176 |
Hover/Click |
| Total Volume and Open Interest |
34,797 |
233,098 |
-992 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar21 |
201124 |
409.60 |
411.40 |
406.10 |
408.60 |
-2.90 |
3,238 |
41,882 |
-598 |
Hover/Click |
|
May21 |
201124 |
400.00 |
402.10 |
398.20 |
400.70 |
-1.80 |
1,421 |
22,294 |
+529 |
Hover/Click |
|
Aug21 |
201124 |
390.70 |
392.60 |
389.20 |
391.30 |
-1.10 |
388 |
12,339 |
+76 |
Hover/Click |
|
Oct21 |
201124 |
381.80 |
384.80 |
381.80 |
383.40 |
-0.10 |
80 |
4,173 |
-26 |
Hover/Click |
|
Dec21 |
201124 |
384.40 |
384.40 |
381.90 |
383.40 |
+0.10 |
37 |
2,441 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
5,256 |
84,628 |
+37 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec20 |
201124 |
72.00 |
72.00 |
70.87 |
71.53 |
-0.62 |
3,146 |
580 |
-2,071 |
Hover/Click |
|
Mar21 |
201124 |
73.80 |
73.88 |
71.85 |
72.98 |
-0.82 |
18,061 |
138,606 |
+2,688 |
Hover/Click |
|
May21 |
201124 |
74.58 |
74.71 |
72.73 |
73.83 |
-0.82 |
3,666 |
33,772 |
+733 |
Hover/Click |
|
Jul21 |
201124 |
75.18 |
75.33 |
73.38 |
74.47 |
-0.77 |
1,136 |
18,759 |
-191 |
Hover/Click |
|
Oct21 |
201124 |
72.07 |
72.07 |
72.07 |
72.07 |
-0.37 |
1 |
5 |
+1 |
Hover/Click |
|
Dec21 |
201124 |
71.50 |
71.81 |
70.22 |
71.03 |
-0.47 |
582 |
21,392 |
+306 |
Hover/Click |
| Total Volume and Open Interest |
26,630 |
215,677 |
+1,488 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jan21 |
201124 |
612.0 |
612.1 |
586.6 |
600.5 |
-17.9 |
195 |
1,940 |
+13 |
|
|
Mar21 |
201124 |
567.3 |
567.3 |
538.0 |
551.2 |
-18.8 |
40 |
560 |
+1 |
|
|
May21 |
201124 |
540.0 |
540.0 |
512.2 |
522.9 |
-21.0 |
15 |
301 |
+5 |
|
|
Jul21 |
201124 |
509.3 |
509.3 |
493.0 |
500.0 |
-25.0 |
7 |
146 |
+6 |
|
|
Sep21 |
201124 |
490.5 |
490.5 |
490.5 |
490.5 |
-25.0 |
|
|
|
|
|
Nov21 |
201124 |
490.5 |
490.5 |
490.5 |
490.5 |
-25.0 |
|
|
|
|
|
Jan22 |
201124 |
490.5 |
490.5 |
490.5 |
490.5 |
-25.0 |
|
|
|
|
| Total Volume and Open Interest |
257 |
2,947 |
+25 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jan21 |
201124 |
42.84 |
45.20 |
42.82 |
44.91 |
+1.85 |
276,340 |
426,480 |
+1,250 |
Hover/Click |
|
Feb21 |
201124 |
43.04 |
45.38 |
43.04 |
45.11 |
+1.83 |
84,709 |
201,771 |
+7,320 |
Hover/Click |
|
Mar21 |
201124 |
43.25 |
45.49 |
43.22 |
45.25 |
+1.79 |
59,103 |
170,376 |
+4,765 |
Hover/Click |
|
Apr21 |
201124 |
43.38 |
45.57 |
43.38 |
45.35 |
+1.76 |
23,890 |
80,005 |
+2,509 |
Hover/Click |
|
May21 |
201124 |
43.44 |
45.62 |
43.44 |
45.41 |
+1.71 |
16,580 |
68,334 |
+3,944 |
Hover/Click |
|
Jun21 |
201124 |
43.49 |
45.63 |
43.48 |
45.41 |
+1.64 |
51,831 |
199,972 |
+3,841 |
Hover/Click |
|
Jul21 |
201124 |
43.85 |
45.59 |
43.76 |
45.38 |
+1.57 |
4,525 |
51,403 |
+952 |
Hover/Click |
|
Aug21 |
201124 |
43.68 |
45.55 |
43.68 |
45.31 |
+1.48 |
2,418 |
48,404 |
-56 |
Hover/Click |
|
Sep21 |
201124 |
43.51 |
45.51 |
43.51 |
45.24 |
+1.40 |
5,811 |
60,093 |
+762 |
Hover/Click |
|
Oct21 |
201124 |
43.60 |
45.37 |
43.60 |
45.16 |
+1.33 |
499 |
36,301 |
-2 |
Hover/Click |
|
Nov21 |
201124 |
43.62 |
45.38 |
43.62 |
45.09 |
+1.26 |
957 |
34,897 |
-63 |
Hover/Click |
|
Dec21 |
201124 |
43.50 |
45.35 |
43.50 |
45.03 |
+1.20 |
37,182 |
284,159 |
+2,467 |
Hover/Click |
|
Jan22 |
201124 |
43.68 |
45.13 |
43.68 |
44.94 |
+1.13 |
2,039 |
34,809 |
-149 |
Hover/Click |
|
Feb22 |
201124 |
44.85 |
44.85 |
44.85 |
44.85 |
+1.06 |
818 |
17,379 |
+23 |
Hover/Click |
|
Mar22 |
201124 |
45.00 |
45.07 |
44.77 |
44.77 |
+1.00 |
1,593 |
21,055 |
+517 |
Hover/Click |
|
Apr22 |
201124 |
44.71 |
44.71 |
44.71 |
44.71 |
+0.94 |
87 |
6,742 |
+87 |
Hover/Click |
| Total Volume and Open Interest |
596,987 |
2,054,092 |
+7,886 |
|
| e-miNY Crude Oil(NYM) |
|
Jan21 |
201124 |
42.825 |
45.200 |
42.825 |
44.900 |
+1.850 |
8,637 |
1,305 |
+280 |
|
|
Feb21 |
201124 |
43.050 |
45.375 |
43.050 |
45.100 |
+1.825 |
304 |
217 |
+24 |
|
|
Mar21 |
201124 |
43.725 |
45.475 |
43.725 |
45.250 |
+1.800 |
43 |
371 |
+3 |
|
|
Apr21 |
201124 |
44.400 |
45.525 |
44.350 |
45.350 |
+1.750 |
4 |
43 |
-1 |
|
|
May21 |
201124 |
44.075 |
45.400 |
44.000 |
45.400 |
+1.700 |
1 |
34 |
+1 |
|
|
Jun21 |
201124 |
43.900 |
45.600 |
43.900 |
45.400 |
+1.625 |
20 |
145 |
+1 |
|
|
Jul21 |
201124 |
45.375 |
45.375 |
45.375 |
45.375 |
+1.575 |
0 |
17 |
+0 |
|
|
Aug21 |
201124 |
45.000 |
45.300 |
45.000 |
45.300 |
+1.475 |
0 |
10 |
+0 |
|
|
Sep21 |
201124 |
45.200 |
45.250 |
45.075 |
45.250 |
+1.400 |
0 |
7 |
+0 |
|
|
Oct21 |
201124 |
45.150 |
45.150 |
45.150 |
45.150 |
+1.325 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
9,021 |
2,323 |
+309 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Dec20 |
201124 |
130.64 |
137.56 |
130.64 |
135.95 |
+4.90 |
31,783 |
37,965 |
-8,835 |
Hover/Click |
|
Jan21 |
201124 |
131.20 |
137.96 |
131.00 |
136.42 |
+4.84 |
64,405 |
109,756 |
+2,258 |
Hover/Click |
|
Feb21 |
201124 |
131.78 |
138.55 |
131.69 |
137.13 |
+4.82 |
26,288 |
39,569 |
+2,004 |
Hover/Click |
|
Mar21 |
201124 |
133.20 |
139.06 |
132.55 |
137.74 |
+4.78 |
19,145 |
35,264 |
-505 |
Hover/Click |
|
Apr21 |
201124 |
133.40 |
139.26 |
132.98 |
138.03 |
+4.73 |
8,684 |
22,821 |
+1,063 |
Hover/Click |
|
May21 |
201124 |
133.81 |
139.50 |
133.81 |
138.44 |
+4.61 |
2,495 |
13,656 |
+70 |
Hover/Click |
|
Jun21 |
201124 |
134.62 |
140.02 |
134.62 |
138.95 |
+4.45 |
6,344 |
29,055 |
+113 |
Hover/Click |
|
Jul21 |
201124 |
136.49 |
140.55 |
135.96 |
139.65 |
+4.28 |
1,089 |
9,519 |
-97 |
Hover/Click |
|
Aug21 |
201124 |
137.40 |
141.27 |
137.36 |
140.44 |
+4.16 |
631 |
6,281 |
+272 |
Hover/Click |
|
Sep21 |
201124 |
138.66 |
142.34 |
138.66 |
141.32 |
+4.06 |
650 |
8,840 |
+181 |
Hover/Click |
|
Oct21 |
201124 |
140.34 |
142.78 |
140.34 |
142.23 |
+3.98 |
295 |
5,416 |
+20 |
Hover/Click |
|
Nov21 |
201124 |
140.35 |
143.61 |
140.35 |
143.00 |
+3.89 |
171 |
5,706 |
+12 |
Hover/Click |
|
Dec21 |
201124 |
140.00 |
144.45 |
139.74 |
143.52 |
+3.77 |
1,805 |
36,224 |
-74 |
Hover/Click |
|
Jan22 |
201124 |
142.53 |
144.50 |
142.53 |
144.20 |
+3.60 |
47 |
9,246 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
164,031 |
390,275 |
-3,455 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Dec20 |
201124 |
120.23 |
126.96 |
120.12 |
125.82 |
+5.42 |
33,733 |
39,746 |
-8,065 |
Hover/Click |
|
Jan21 |
201124 |
119.64 |
126.19 |
119.38 |
125.10 |
+5.39 |
60,753 |
130,533 |
+5,688 |
Hover/Click |
|
Feb21 |
201124 |
120.24 |
126.78 |
120.24 |
125.85 |
+5.35 |
22,942 |
31,553 |
+2,202 |
Hover/Click |
|
Mar21 |
201124 |
122.47 |
128.39 |
122.05 |
127.51 |
+5.24 |
10,144 |
41,115 |
-21 |
Hover/Click |
|
Apr21 |
201124 |
134.21 |
140.16 |
134.08 |
139.30 |
+5.03 |
5,275 |
34,536 |
+227 |
Hover/Click |
|
May21 |
201124 |
135.99 |
141.05 |
135.99 |
140.55 |
+4.90 |
2,470 |
19,869 |
+356 |
Hover/Click |
|
Jun21 |
201124 |
135.85 |
141.34 |
135.85 |
140.63 |
+4.77 |
3,379 |
36,622 |
+488 |
Hover/Click |
|
Jul21 |
201124 |
136.74 |
140.10 |
136.48 |
139.99 |
+4.62 |
624 |
9,495 |
-8 |
Hover/Click |
|
Aug21 |
201124 |
135.25 |
139.20 |
135.25 |
138.80 |
+4.54 |
564 |
6,535 |
+84 |
Hover/Click |
|
Sep21 |
201124 |
133.50 |
137.50 |
133.34 |
136.92 |
+4.53 |
1,499 |
15,237 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
144,288 |
406,659 |
+1,672 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Dec20 |
201124 |
120.40 |
125.82 |
120.40 |
125.82 |
+5.42 |
0 |
2 |
+0 |
|
|
Jan21 |
201124 |
125.10 |
125.10 |
125.10 |
125.10 |
+5.39 |
|
|
|
|
|
Feb21 |
201124 |
125.85 |
125.85 |
125.85 |
125.85 |
+5.35 |
|
|
|
|
|
Mar21 |
201124 |
127.51 |
127.51 |
127.51 |
127.51 |
+5.24 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Dec20 |
201124 |
2.709 |
2.780 |
2.693 |
2.775 |
+0.064 |
76,190 |
23,677 |
-11,692 |
Hover/Click |
|
Jan21 |
201124 |
2.817 |
2.908 |
2.800 |
2.900 |
+0.077 |
86,639 |
303,149 |
+2,470 |
Hover/Click |
|
Feb21 |
201124 |
2.805 |
2.888 |
2.785 |
2.877 |
+0.071 |
23,776 |
95,648 |
+842 |
Hover/Click |
|
Mar21 |
201124 |
2.752 |
2.817 |
2.733 |
2.809 |
+0.058 |
35,997 |
187,178 |
+3,234 |
Hover/Click |
|
Apr21 |
201124 |
2.637 |
2.693 |
2.629 |
2.691 |
+0.054 |
34,778 |
83,117 |
-1,128 |
Hover/Click |
|
May21 |
201124 |
2.624 |
2.680 |
2.623 |
2.678 |
+0.050 |
18,604 |
60,287 |
-662 |
Hover/Click |
|
Jun21 |
201124 |
2.665 |
2.721 |
2.665 |
2.717 |
+0.046 |
12,004 |
36,238 |
-137 |
Hover/Click |
|
Jul21 |
201124 |
2.722 |
2.775 |
2.721 |
2.772 |
+0.045 |
10,436 |
30,618 |
-991 |
Hover/Click |
|
Aug21 |
201124 |
2.739 |
2.796 |
2.739 |
2.794 |
+0.045 |
8,468 |
28,470 |
-1,891 |
Hover/Click |
|
Sep21 |
201124 |
2.739 |
2.792 |
2.738 |
2.789 |
+0.044 |
10,816 |
43,445 |
-487 |
Hover/Click |
|
Oct21 |
201124 |
2.772 |
2.823 |
2.769 |
2.820 |
+0.045 |
18,958 |
96,822 |
-4,377 |
Hover/Click |
|
Nov21 |
201124 |
2.870 |
2.895 |
2.840 |
2.894 |
+0.047 |
2,957 |
40,385 |
-790 |
Hover/Click |
|
Dec21 |
201124 |
2.977 |
3.039 |
2.977 |
3.037 |
+0.050 |
1,826 |
32,977 |
-81 |
Hover/Click |
|
Jan22 |
201124 |
3.110 |
3.142 |
3.083 |
3.140 |
+0.050 |
5,217 |
30,154 |
-159 |
Hover/Click |
|
Feb22 |
201124 |
3.044 |
3.076 |
3.044 |
3.075 |
+0.048 |
3,415 |
22,432 |
-1,196 |
Hover/Click |
|
Mar22 |
201124 |
2.885 |
2.915 |
2.885 |
2.913 |
+0.038 |
3,718 |
25,271 |
-19 |
Hover/Click |
| Total Volume and Open Interest |
359,661 |
1,235,214 |
-16,475 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan21 |
201124 |
45.90 |
48.03 |
45.89 |
47.86 |
+1.80 |
264,010 |
210,553 |
-41,144 |
Hover/Click |
|
Feb21 |
201124 |
45.90 |
48.00 |
45.87 |
47.78 |
+1.74 |
240,544 |
438,103 |
+22,230 |
Hover/Click |
|
Mar21 |
201124 |
45.91 |
48.02 |
45.85 |
47.78 |
+1.75 |
109,681 |
252,603 |
+5,057 |
Hover/Click |
|
Apr21 |
201124 |
45.87 |
48.04 |
45.87 |
47.80 |
+1.75 |
45,691 |
136,799 |
+2,151 |
Hover/Click |
|
May21 |
201124 |
45.93 |
48.06 |
45.93 |
47.83 |
+1.74 |
47,056 |
109,418 |
+1,783 |
Hover/Click |
|
Jun21 |
201124 |
46.07 |
48.08 |
45.98 |
47.84 |
+1.70 |
70,708 |
200,624 |
-1,591 |
Hover/Click |
|
Jul21 |
201124 |
46.03 |
48.04 |
46.01 |
47.80 |
+1.66 |
8,280 |
88,132 |
+215 |
Hover/Click |
|
Aug21 |
201124 |
46.06 |
48.04 |
46.06 |
47.79 |
+1.61 |
5,902 |
54,318 |
+221 |
Hover/Click |
|
Sep21 |
201124 |
46.09 |
48.05 |
46.07 |
47.78 |
+1.56 |
12,719 |
70,723 |
+661 |
Hover/Click |
|
Oct21 |
201124 |
46.81 |
47.76 |
46.81 |
47.76 |
+1.52 |
2,298 |
37,837 |
+800 |
Hover/Click |
|
Nov21 |
201124 |
46.68 |
47.73 |
46.55 |
47.73 |
+1.47 |
1,902 |
34,317 |
+75 |
Hover/Click |
|
Dec21 |
201124 |
46.14 |
48.03 |
46.13 |
47.71 |
+1.42 |
47,615 |
238,394 |
+1,198 |
Hover/Click |
|
Jan22 |
201124 |
47.82 |
47.86 |
47.67 |
47.68 |
+1.38 |
2,260 |
34,921 |
+308 |
Hover/Click |
|
Feb22 |
201124 |
47.66 |
47.66 |
47.66 |
47.66 |
+1.32 |
2,207 |
35,686 |
+372 |
Hover/Click |
| Total Volume and Open Interest |
900,021 |
2,419,393 |
-2,906 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Dec20 |
201124 |
370.75 |
391.50 |
370.75 |
388.75 |
+18.50 |
81,599 |
122,369 |
-15,487 |
Hover/Click |
|
Jan21 |
201124 |
374.00 |
394.25 |
374.00 |
392.00 |
+18.50 |
80,461 |
158,024 |
-1,633 |
Hover/Click |
|
Feb21 |
201124 |
378.50 |
398.00 |
378.50 |
395.50 |
+17.75 |
59,870 |
88,856 |
+644 |
Hover/Click |
|
Mar21 |
201124 |
382.00 |
400.50 |
382.00 |
398.50 |
+17.25 |
27,385 |
58,033 |
+3,095 |
Hover/Click |
|
Apr21 |
201124 |
384.75 |
402.75 |
384.75 |
400.75 |
+16.75 |
9,802 |
31,544 |
-262 |
Hover/Click |
|
May21 |
201124 |
387.50 |
405.00 |
387.50 |
403.00 |
+16.25 |
6,548 |
34,940 |
+164 |
Hover/Click |
|
Jun21 |
201124 |
389.75 |
406.50 |
389.75 |
405.00 |
+15.75 |
20,315 |
59,066 |
-170 |
Hover/Click |
|
Jul21 |
201124 |
393.75 |
409.25 |
393.50 |
407.50 |
+15.25 |
3,329 |
27,794 |
+219 |
Hover/Click |
|
Aug21 |
201124 |
396.25 |
411.50 |
396.25 |
410.00 |
+14.75 |
3,118 |
17,704 |
+672 |
Hover/Click |
|
Sep21 |
201124 |
399.50 |
414.25 |
399.00 |
412.50 |
+14.50 |
3,691 |
30,081 |
+319 |
Hover/Click |
| Total Volume and Open Interest |
316,508 |
924,659 |
-7,444 |
|
| Ethanol(CBOT) |
|
Dec20 |
201124 |
1.410 |
1.410 |
1.400 |
1.410 |
unch |
0 |
32 |
+0 |
|
|
Jan21 |
201124 |
1.360 |
1.360 |
1.360 |
1.360 |
unch |
0 |
18 |
+0 |
|
|
Feb21 |
201124 |
1.360 |
1.360 |
1.360 |
1.360 |
unch |
|
|
|
|
|
Mar21 |
201124 |
1.360 |
1.360 |
1.360 |
1.360 |
unch |
|
|
|
|
|
Apr21 |
201124 |
1.375 |
1.375 |
1.375 |
1.375 |
unch |
|
|
|
|
|
May21 |
201124 |
1.375 |
1.375 |
1.375 |
1.375 |
unch |
|
|
|
|
|
Jun21 |
201124 |
1.375 |
1.375 |
1.375 |
1.375 |
unch |
|
|
|
|
|
Jul21 |
201124 |
1.375 |
1.375 |
1.375 |
1.375 |
unch |
|
|
|
|
| Total Volume and Open Interest |
0 |
50 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan21 |
201124 |
43.05 |
45.19 |
43.03 |
44.91 |
+1.85 |
32,207 |
45,322 |
-1,248 |
Hover/Click |
|
Feb21 |
201124 |
43.25 |
45.38 |
43.25 |
45.11 |
+1.83 |
31,633 |
31,897 |
+1,923 |
Hover/Click |
|
Mar21 |
201124 |
43.41 |
45.48 |
43.41 |
45.25 |
+1.79 |
21,793 |
32,204 |
-791 |
Hover/Click |
|
Apr21 |
201124 |
43.92 |
45.57 |
43.86 |
45.35 |
+1.76 |
13,023 |
14,324 |
-927 |
Hover/Click |
|
May21 |
201124 |
43.91 |
45.58 |
43.91 |
45.41 |
+1.71 |
5,726 |
8,615 |
-433 |
Hover/Click |
|
Jun21 |
201124 |
43.96 |
45.62 |
43.96 |
45.41 |
+1.64 |
11,756 |
49,363 |
+2,482 |
Hover/Click |
|
Jul21 |
201124 |
44.16 |
45.54 |
44.16 |
45.38 |
+1.57 |
1,904 |
7,771 |
+674 |
Hover/Click |
|
Aug21 |
201124 |
44.47 |
45.31 |
44.47 |
45.31 |
+1.48 |
631 |
6,938 |
+96 |
Hover/Click |
|
Sep21 |
201124 |
44.60 |
45.24 |
44.60 |
45.24 |
+1.40 |
1,398 |
10,250 |
+327 |
Hover/Click |
|
Oct21 |
201124 |
45.16 |
45.16 |
45.16 |
45.16 |
+1.33 |
161 |
7,286 |
-56 |
Hover/Click |
|
Nov21 |
201124 |
45.09 |
45.09 |
45.09 |
45.09 |
+1.26 |
119 |
6,659 |
-18 |
Hover/Click |
|
Dec21 |
201124 |
43.96 |
45.30 |
43.96 |
45.03 |
+1.20 |
6,979 |
78,125 |
+1,053 |
Hover/Click |
|
Jan22 |
201124 |
44.89 |
44.94 |
44.78 |
44.94 |
+1.13 |
78 |
3,951 |
-20 |
Hover/Click |
|
Feb22 |
201124 |
44.85 |
44.85 |
44.85 |
44.85 |
+1.06 |
37 |
2,768 |
-11 |
Hover/Click |
|
Mar22 |
201124 |
44.77 |
44.77 |
44.77 |
44.77 |
+1.00 |
85 |
8,196 |
-4 |
Hover/Click |
|
Apr22 |
201124 |
44.71 |
44.71 |
44.71 |
44.71 |
+0.94 |
3 |
2,291 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
131,803 |
415,127 |
+3,186 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec20 |
201124 |
92.510 |
92.555 |
92.105 |
92.220 |
-0.275 |
16,260 |
28,896 |
-311 |
Hover/Click |
|
Mar21 |
201124 |
92.445 |
92.500 |
92.065 |
92.165 |
-0.270 |
162 |
988 |
+42 |
Hover/Click |
|
Jun21 |
201124 |
92.265 |
92.425 |
92.100 |
92.145 |
-0.270 |
3 |
64 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
16,425 |
29,948 |
-266 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201124 |
72.87 |
73.69 |
72.87 |
73.55 |
+0.63 |
72,147 |
128,792 |
-109 |
Hover/Click |
|
Mar21 |
201124 |
72.97 |
73.73 |
72.92 |
73.60 |
+0.63 |
227 |
811 |
+22 |
Hover/Click |
|
Jun21 |
201124 |
73.63 |
73.75 |
73.63 |
73.63 |
+0.63 |
0 |
100 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
72,542 |
130,622 |
-79 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec20 |
201124 |
133.23 |
133.83 |
132.94 |
133.53 |
+0.26 |
70,077 |
132,562 |
-82 |
Hover/Click |
|
Mar21 |
201124 |
133.37 |
133.92 |
133.05 |
133.63 |
+0.26 |
443 |
3,070 |
+153 |
Hover/Click |
|
Jun21 |
201124 |
133.68 |
133.68 |
133.68 |
133.68 |
+0.25 |
10 |
231 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
71,373 |
137,299 |
+581 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201124 |
76.43 |
76.96 |
76.40 |
76.89 |
+0.43 |
51,285 |
131,768 |
-190 |
Hover/Click |
|
Mar21 |
201124 |
76.54 |
76.99 |
76.44 |
76.92 |
+0.43 |
256 |
2,855 |
+96 |
Hover/Click |
|
Jun21 |
201124 |
76.82 |
76.96 |
76.45 |
76.93 |
+0.43 |
41 |
1,426 |
+38 |
Hover/Click |
|
Sep21 |
201124 |
76.86 |
76.97 |
76.55 |
76.93 |
+0.43 |
24 |
355 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
51,773 |
137,668 |
+121 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec20 |
201124 |
95.71 |
96.05 |
95.48 |
95.66 |
-0.06 |
78,573 |
172,170 |
+4,673 |
Hover/Click |
|
Mar21 |
201124 |
95.84 |
96.18 |
95.63 |
95.80 |
-0.06 |
379 |
2,443 |
+110 |
Hover/Click |
|
Jun21 |
201124 |
95.94 |
96.29 |
95.76 |
95.92 |
-0.06 |
15 |
155 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
79,034 |
175,228 |
+4,782 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec20 |
201124 |
109.64 |
109.97 |
109.51 |
109.70 |
+0.02 |
14,889 |
50,464 |
+435 |
Hover/Click |
|
Mar21 |
201124 |
110.03 |
110.30 |
109.85 |
110.03 |
+0.02 |
66 |
570 |
-2 |
Hover/Click |
|
Jun21 |
201124 |
110.32 |
110.38 |
110.32 |
110.32 |
+0.01 |
0 |
58 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
14,955 |
51,117 |
+433 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec20 |
201124 |
118.47 |
119.02 |
118.44 |
118.88 |
+0.40 |
121,670 |
629,246 |
-1,071 |
Hover/Click |
|
Mar21 |
201124 |
118.74 |
119.29 |
118.72 |
119.15 |
+0.39 |
1,123 |
6,507 |
+89 |
Hover/Click |
|
Jun21 |
201124 |
118.96 |
119.49 |
118.96 |
119.39 |
+0.39 |
100 |
901 |
-50 |
Hover/Click |
| Total Volume and Open Interest |
123,088 |
641,086 |
-1,041 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec20 |
201124 |
494.75 |
499.13 |
494.75 |
498.25 |
+2.75 |
43,408 |
136,324 |
-22 |
Hover/Click |
|
Mar21 |
201124 |
492.13 |
494.25 |
489.88 |
493.38 |
+2.88 |
477 |
1,257 |
-122 |
Hover/Click |
| Total Volume and Open Interest |
43,885 |
137,667 |
-144 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Dec20 |
201124 |
184.95 |
186.15 |
184.25 |
185.80 |
+2.20 |
9,387 |
44,693 |
+2,197 |
Hover/Click |
|
Jan21 |
201124 |
184.30 |
186.00 |
184.15 |
185.65 |
+2.20 |
402 |
825 |
+199 |
|
|
Feb21 |
201124 |
185.30 |
185.70 |
185.30 |
185.55 |
+2.20 |
10 |
10 |
+10 |
|
|
Mar21 |
201124 |
185.05 |
186.15 |
183.45 |
185.35 |
+2.20 |
7 |
35 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
9,806 |
45,563 |
+2,412 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201124 |
173~160 |
173~180 |
172~200 |
172~290 |
-0~180 |
483,646 |
1,043,914 |
-128,070 |
Hover/Click |
|
Mar21 |
201124 |
174~280 |
174~290 |
173~270 |
174~030 |
-0~230 |
216,550 |
307,133 |
+150,700 |
Hover/Click |
|
Jun21 |
201124 |
173~250 |
174~030 |
173~250 |
174~030 |
-0~230 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
700,196 |
1,351,047 |
+22,630 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201124 |
138~105 |
138~120 |
138~055 |
138~080 |
-0~020 |
1,541,844 |
2,918,492 |
-165,771 |
Hover/Click |
|
Mar21 |
201124 |
137~300 |
137~310 |
137~250 |
137~275 |
-0~020 |
508,195 |
603,141 |
+229,463 |
Hover/Click |
|
Jun21 |
201124 |
137~275 |
137~275 |
137~275 |
137~275 |
-0~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,050,039 |
3,521,633 |
+63,692 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201124 |
125~184 |
125~190 |
125~166 |
125~176 |
unch |
956,448 |
2,614,443 |
-287,690 |
Hover/Click |
|
Mar21 |
201124 |
125~284 |
125~290 |
125~270 |
125~280 |
unch |
513,741 |
684,362 |
+330,663 |
Hover/Click |
|
Jun21 |
201124 |
125~280 |
125~280 |
125~280 |
125~280 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,470,189 |
3,298,805 |
+42,973 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201124 |
110~123 |
110~127 |
110~123 |
110~125 |
+0~002 |
469,832 |
1,712,376 |
-158,618 |
Hover/Click |
|
Mar21 |
201124 |
110~121 |
110~124 |
110~120 |
110~123 |
+0~001 |
296,908 |
372,673 |
+188,027 |
Hover/Click |
|
Jun21 |
201124 |
110~123 |
110~123 |
110~123 |
110~123 |
+0~001 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
766,740 |
2,085,049 |
+29,409 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec20 |
201124 |
99.757 |
99.757 |
99.745 |
99.750 |
-0.005 |
106,740 |
1,094,029 |
+1,074 |
|
|
Mar21 |
201124 |
99.790 |
99.790 |
99.785 |
99.785 |
unch |
60,560 |
1,137,020 |
+5,632 |
|
|
Jun21 |
201124 |
99.790 |
99.795 |
99.790 |
99.790 |
unch |
35,825 |
881,068 |
-2,950 |
|
|
Sep21 |
201124 |
99.785 |
99.790 |
99.780 |
99.785 |
unch |
47,020 |
762,481 |
-3,996 |
|
|
Dec21 |
201124 |
99.750 |
99.755 |
99.750 |
99.750 |
unch |
41,794 |
861,440 |
-2,396 |
|
|
Mar22 |
201124 |
99.710 |
99.715 |
99.700 |
99.700 |
-0.010 |
110,253 |
612,816 |
+10,823 |
|
|
Jun22 |
201124 |
99.690 |
99.700 |
99.680 |
99.685 |
-0.005 |
49,096 |
609,675 |
-5,749 |
|
|
Sep22 |
201124 |
99.670 |
99.680 |
99.665 |
99.670 |
unch |
66,635 |
469,685 |
+2,010 |
|
|
Dec22 |
201124 |
99.640 |
99.650 |
99.635 |
99.640 |
unch |
54,735 |
460,534 |
-4,370 |
|
|
Mar23 |
201124 |
99.625 |
99.630 |
99.615 |
99.620 |
unch |
53,624 |
600,935 |
-3,266 |
|
|
Jun23 |
201124 |
99.585 |
99.590 |
99.575 |
99.580 |
-0.005 |
35,955 |
363,840 |
+1,186 |
|
|
Sep23 |
201124 |
99.545 |
99.550 |
99.535 |
99.540 |
-0.005 |
37,790 |
350,717 |
+546 |
|
|
Dec23 |
201124 |
99.490 |
99.495 |
99.475 |
99.480 |
-0.010 |
45,125 |
343,870 |
-3,945 |
|
|
Mar24 |
201124 |
99.435 |
99.440 |
99.420 |
99.425 |
-0.010 |
36,215 |
251,842 |
-2,793 |
|
|
Jun24 |
201124 |
99.375 |
99.375 |
99.360 |
99.365 |
-0.010 |
25,004 |
217,368 |
-1,071 |
|
|
Sep24 |
201124 |
99.310 |
99.315 |
99.295 |
99.300 |
-0.010 |
31,254 |
199,409 |
-724 |
|
|
Dec24 |
201124 |
99.245 |
99.245 |
99.225 |
99.230 |
-0.015 |
18,183 |
190,212 |
+1,845 |
|
|
Mar25 |
201124 |
99.185 |
99.185 |
99.165 |
99.170 |
-0.015 |
22,412 |
135,727 |
-1,277 |
|
| Total Volume and Open Interest |
932,926 |
9,924,162 |
-2,068 |
|
| Ultra T-Bond(CBOT) |
|
Dec20 |
201124 |
218~11 |
218~14 |
216~01 |
216~15 |
-1~23 |
321,303 |
768,450 |
-129,756 |
|
|
Mar21 |
201124 |
216~22 |
216~24 |
214~11 |
214~26 |
-1~23 |
189,087 |
316,262 |
+150,257 |
|
|
Jun21 |
201124 |
214~26 |
214~26 |
214~26 |
214~26 |
-1~23 |
|
|
|
|
| Total Volume and Open Interest |
510,390 |
1,084,712 |
+20,501 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec20 |
201124 |
157~145 |
157~160 |
157~005 |
157~040 |
-0~100 |
362,555 |
810,141 |
-95,604 |
|
|
Mar21 |
201124 |
156~270 |
156~290 |
156~135 |
156~170 |
-0~100 |
175,581 |
248,909 |
+112,656 |
|
|
Jun21 |
201124 |
156~170 |
156~170 |
156~170 |
156~170 |
-0~100 |
|
|
|
|
| Total Volume and Open Interest |
538,136 |
1,059,050 |
+17,052 |
|
| 30 Day Federal Funds(CBOT) |
|
Nov20 |
201124 |
99.912 |
99.915 |
99.910 |
99.912 |
+0.002 |
26,264 |
143,198 |
-2,580 |
|
|
Dec20 |
201124 |
99.920 |
99.925 |
99.915 |
99.920 |
unch |
6,587 |
119,978 |
+368 |
|
|
Jan21 |
201124 |
99.920 |
99.930 |
99.920 |
99.925 |
unch |
14,528 |
146,443 |
-5,973 |
|
|
Feb21 |
201124 |
99.925 |
99.930 |
99.925 |
99.930 |
+0.005 |
20,140 |
110,681 |
-2,671 |
|
|
Mar21 |
201124 |
99.930 |
99.930 |
99.925 |
99.930 |
+0.005 |
8,176 |
74,697 |
+568 |
|
|
Apr21 |
201124 |
99.930 |
99.930 |
99.925 |
99.930 |
unch |
3,552 |
86,689 |
-702 |
|
| Total Volume and Open Interest |
109,236 |
1,072,411 |
-17,786 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec20 |
201124 |
152.27 |
152.27 |
152.09 |
152.12 |
-0.09 |
587 |
13,627 |
+137 |
Hover/Click |
|
Mar21 |
201124 |
152.12 |
152.12 |
152.12 |
152.12 |
-0.09 |
|
|
|
Hover/Click |
|
Jun21 |
201124 |
152.12 |
152.12 |
152.12 |
152.12 |
-0.09 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
587 |
13,627 |
+137 |
|
| Euro-Buxl(EUREX) |
|
Dec20 |
201124 |
226.04 |
226.52 |
225.34 |
225.94 |
-0.28 |
69,148 |
254,038 |
+5,081 |
|
|
Mar21 |
201124 |
224.60 |
224.74 |
224.18 |
224.28 |
-0.28 |
871 |
38,870 |
+867 |
|
|
Jun21 |
201124 |
223.14 |
223.14 |
223.14 |
223.14 |
-0.28 |
|
|
|
|
| Total Volume and Open Interest |
70,019 |
292,908 |
+5,948 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201124 |
175.37 |
175.47 |
175.12 |
175.26 |
-0.15 |
512,288 |
1,291,322 |
-5,595 |
Hover/Click |
|
Mar21 |
201124 |
177.70 |
177.82 |
177.45 |
177.62 |
-0.15 |
8,685 |
96,186 |
+323 |
Hover/Click |
|
Jun21 |
201124 |
174.86 |
174.86 |
174.86 |
174.86 |
-0.15 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
520,973 |
1,387,509 |
-5,272 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201124 |
135.41 |
135.49 |
135.36 |
135.41 |
-0.04 |
287,924 |
1,038,142 |
+21,717 |
Hover/Click |
|
Mar21 |
201124 |
135.30 |
135.35 |
135.22 |
135.27 |
-0.04 |
8,155 |
52,823 |
+6,057 |
Hover/Click |
|
Jun21 |
201124 |
135.96 |
135.96 |
135.96 |
135.96 |
-0.04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
296,079 |
1,090,965 |
+27,774 |
|
| Euro-Schatz(EUREX) |
|
Dec20 |
201124 |
112.34 |
112.36 |
112.33 |
112.34 |
-0.01 |
392,859 |
1,438,331 |
+62,298 |
|
|
Mar21 |
201124 |
112.38 |
112.39 |
112.36 |
112.37 |
-0.00 |
46,554 |
57,359 |
+35,922 |
|
|
Jun21 |
201124 |
113.14 |
113.14 |
113.14 |
113.14 |
-0.00 |
|
|
|
|
| Total Volume and Open Interest |
439,413 |
1,495,690 |
+98,220 |
|
| 3-Mth Euribor(EUREX) |
|
Dec20 |
201124 |
100.530 |
100.530 |
100.530 |
100.530 |
unch |
0 |
1,127 |
+0 |
|
|
Mar21 |
201124 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
0 |
738 |
+0 |
|
|
Jun21 |
201124 |
100.540 |
100.540 |
100.540 |
100.540 |
-0.005 |
0 |
293 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,945 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201124 |
134~28 |
135~07 |
134~25 |
134~30 |
-0~01 |
226,146 |
460,945 |
-5,173 |
Hover/Click |
|
Mar21 |
201124 |
133~29 |
134~09 |
133~27 |
134~01 |
-0~01 |
79,158 |
53,272 |
+27,948 |
Hover/Click |
| Total Volume and Open Interest |
305,527 |
514,217 |
+22,775 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201124 |
99.95 |
99.96 |
99.95 |
99.96 |
+0.01 |
10,389 |
506,699 |
-1,232 |
|
|
Mar21 |
201124 |
99.96 |
99.97 |
99.96 |
99.96 |
unch |
48,730 |
711,141 |
-14,949 |
|
|
Jun21 |
201124 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
41,000 |
855,272 |
-2,155 |
|
|
Sep21 |
201124 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
29,830 |
569,253 |
-11,399 |
|
|
Dec21 |
201124 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
24,713 |
474,253 |
-4,149 |
|
|
Mar22 |
201124 |
99.93 |
99.94 |
99.93 |
99.94 |
+0.01 |
47,073 |
514,832 |
-1,634 |
|
| Total Volume and Open Interest |
342,120 |
4,821,929 |
-46,768 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201124 |
100.530 |
100.530 |
100.525 |
100.525 |
-0.005 |
31,551 |
485,130 |
-9,602 |
|
|
Mar21 |
201124 |
100.535 |
100.540 |
100.530 |
100.535 |
-0.005 |
24,724 |
336,048 |
-1,619 |
|
|
Jun21 |
201124 |
100.540 |
100.545 |
100.535 |
100.540 |
-0.005 |
30,110 |
371,931 |
-2,648 |
|
| Total Volume and Open Interest |
363,488 |
3,421,456 |
+8,953 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec20 |
201124 |
99.98 |
99.99 |
99.98 |
99.99 |
unch |
2,534 |
125,621 |
-244 |
|
|
Mar21 |
201124 |
99.98 |
99.99 |
99.97 |
99.98 |
unch |
14,747 |
142,206 |
+7,714 |
|
|
Jun21 |
201124 |
99.96 |
99.97 |
99.96 |
99.97 |
unch |
8,537 |
142,050 |
+2,972 |
|
|
Sep21 |
201124 |
99.95 |
99.96 |
99.94 |
99.95 |
-0.01 |
3,419 |
119,188 |
+1,174 |
|
|
Dec21 |
201124 |
99.93 |
99.93 |
99.92 |
99.93 |
unch |
3,800 |
104,921 |
+616 |
|
|
Mar22 |
201124 |
99.90 |
99.91 |
99.89 |
99.90 |
-0.01 |
6,502 |
111,735 |
+2,825 |
|
|
Jun22 |
201124 |
99.87 |
99.87 |
99.86 |
99.87 |
-0.01 |
2,293 |
60,704 |
+914 |
|
|
Sep22 |
201124 |
99.85 |
99.85 |
99.84 |
99.85 |
-0.01 |
6,473 |
55,436 |
+1,804 |
|
|
Dec22 |
201124 |
99.82 |
99.82 |
99.81 |
99.81 |
-0.01 |
10 |
4,402 |
+0 |
|
|
Mar23 |
201124 |
99.78 |
99.78 |
99.78 |
99.78 |
-0.02 |
10 |
498 |
+0 |
|
| Total Volume and Open Interest |
48,338 |
867,940 |
+17,772 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201124 |
99.15 |
99.16 |
99.10 |
99.11 |
-0.05 |
211,255 |
1,573,596 |
-8,492 |
|
|
Mar21 |
201124 |
99.08 |
99.08 |
99.05 |
99.06 |
-0.04 |
8 |
2,735 |
+8 |
|
| Total Volume and Open Interest |
211,263 |
1,576,331 |
-8,484 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201124 |
99.83 |
99.84 |
99.83 |
99.83 |
-0.00 |
99,893 |
1,002,521 |
-31,295 |
|
|
Mar21 |
201124 |
99.83 |
99.83 |
99.83 |
99.83 |
-0.00 |
0 |
2,961 |
+0 |
|
| Total Volume and Open Interest |
99,893 |
1,005,482 |
-31,295 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec20 |
201124 |
1835.7 |
1836.9 |
1797.1 |
1804.6 |
-33.2 |
186,166 |
197,009 |
-20,517 |
Hover/Click |
|
Feb21 |
201124 |
1842.6 |
1843.0 |
1803.7 |
1810.9 |
-33.2 |
46,608 |
253,673 |
+19,989 |
Hover/Click |
|
Apr21 |
201124 |
1846.0 |
1846.6 |
1807.6 |
1815.0 |
-33.2 |
3,938 |
55,145 |
+1,694 |
Hover/Click |
|
Jun21 |
201124 |
1847.1 |
1847.1 |
1810.3 |
1817.9 |
-33.4 |
2,712 |
27,166 |
+1,284 |
Hover/Click |
|
Aug21 |
201124 |
1850.8 |
1851.2 |
1814.8 |
1820.6 |
-33.7 |
277 |
6,702 |
+1 |
Hover/Click |
|
Oct21 |
201124 |
1820.1 |
1824.0 |
1817.7 |
1823.4 |
-33.7 |
3 |
4,015 |
+0 |
Hover/Click |
|
Dec21 |
201124 |
1856.1 |
1857.1 |
1819.7 |
1826.4 |
-33.7 |
202 |
8,897 |
+53 |
Hover/Click |
|
Feb22 |
201124 |
1826.6 |
1829.0 |
1826.6 |
1829.0 |
-33.7 |
4 |
424 |
+2 |
Hover/Click |
|
Apr22 |
201124 |
1831.9 |
1831.9 |
1831.9 |
1831.9 |
-33.7 |
0 |
10 |
+0 |
Hover/Click |
|
Jun22 |
201124 |
1837.5 |
1837.5 |
1837.5 |
1837.5 |
-33.7 |
0 |
98 |
+0 |
Hover/Click |
|
Aug22 |
201124 |
1839.0 |
1839.0 |
1839.0 |
1839.0 |
-33.7 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
241,985 |
558,792 |
+4,300 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec20 |
201124 |
2363.0 |
2365.0 |
2293.5 |
2330.0 |
-33.3 |
76,350 |
52,073 |
-4,747 |
Hover/Click |
|
Mar21 |
201124 |
2373.5 |
2377.0 |
2305.0 |
2341.0 |
-34.7 |
19,846 |
96,675 |
+8,788 |
Hover/Click |
|
May21 |
201124 |
2350.5 |
2370.0 |
2318.5 |
2348.9 |
-33.4 |
1,362 |
7,646 |
+443 |
Hover/Click |
|
Jul21 |
201124 |
2360.5 |
2374.5 |
2320.5 |
2356.5 |
-34.1 |
579 |
4,782 |
+185 |
Hover/Click |
|
Sep21 |
201124 |
2356.0 |
2363.0 |
2346.0 |
2363.0 |
-34.1 |
224 |
1,723 |
-2 |
Hover/Click |
|
Dec21 |
201124 |
2393.0 |
2393.0 |
2345.0 |
2373.2 |
-34.1 |
15 |
1,641 |
+5 |
Hover/Click |
|
Mar22 |
201124 |
2380.9 |
2380.9 |
2380.9 |
2380.9 |
-34.1 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
98,725 |
164,985 |
+4,625 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan21 |
201124 |
931.0 |
967.7 |
925.7 |
958.3 |
+26.6 |
11,753 |
49,884 |
-599 |
Hover/Click |
|
Apr21 |
201124 |
942.7 |
971.3 |
930.1 |
962.8 |
+26.9 |
1,456 |
4,288 |
+1,115 |
Hover/Click |
|
Jul21 |
201124 |
946.3 |
973.7 |
946.3 |
966.1 |
+26.8 |
11 |
134 |
+5 |
Hover/Click |
|
Oct21 |
201124 |
969.8 |
969.8 |
969.8 |
969.8 |
+26.8 |
1 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,221 |
54,358 |
+409 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec20 |
201124 |
2350.00 |
2359.50 |
2320.80 |
2352.20 |
-1.60 |
2,297 |
3,010 |
-1,333 |
Hover/Click |
|
Mar21 |
201124 |
2370.20 |
2379.10 |
2340.10 |
2371.80 |
-0.40 |
1,751 |
7,533 |
+1,077 |
Hover/Click |
|
Jun21 |
201124 |
2376.30 |
2376.30 |
2376.30 |
2376.30 |
-0.40 |
0 |
115 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
4,048 |
10,658 |
-256 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec20 |
201124 |
326.25 |
331.60 |
326.10 |
329.95 |
+4.15 |
79,991 |
45,004 |
-4,331 |
Hover/Click |
|
Mar21 |
201124 |
328.00 |
333.50 |
327.95 |
332.00 |
+4.20 |
33,273 |
128,371 |
+8,123 |
Hover/Click |
|
May21 |
201124 |
328.60 |
333.85 |
328.60 |
332.45 |
+4.10 |
4,909 |
26,026 |
+790 |
Hover/Click |
|
Jul21 |
201124 |
330.00 |
333.90 |
329.95 |
332.65 |
+4.05 |
3,673 |
19,446 |
+400 |
Hover/Click |
|
Sep21 |
201124 |
333.55 |
333.90 |
331.60 |
332.70 |
+3.95 |
780 |
4,623 |
-12 |
Hover/Click |
| Total Volume and Open Interest |
123,986 |
233,426 |
+5,190 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201124 |
29560 |
30067 |
29552 |
29998 |
+452 |
148,845 |
87,213 |
-507 |
Hover/Click |
|
Mar21 |
201124 |
29608 |
29959 |
29571 |
29896 |
+451 |
709 |
6,717 |
+531 |
Hover/Click |
|
Jun21 |
201124 |
29813 |
29813 |
29813 |
29813 |
+460 |
0 |
30 |
+0 |
Hover/Click |
|
Sep21 |
201124 |
29712 |
29712 |
29712 |
29712 |
+458 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
149,554 |
93,961 |
+24 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Dec20 |
201124 |
3632.75 |
3639.50 |
3632.75 |
3632.75 |
+56.75 |
2,891 |
27,137 |
-261 |
|
|
Mar21 |
201124 |
3624.00 |
3624.00 |
3624.00 |
3624.00 |
+56.50 |
0 |
26 |
+0 |
|
|
Jun21 |
201124 |
3614.00 |
3614.00 |
3614.00 |
3614.00 |
+56.50 |
|
|
|
|
|
Sep21 |
201124 |
3597.75 |
3597.75 |
3597.75 |
3597.75 |
+56.75 |
|
|
|
|
| Total Volume and Open Interest |
2,891 |
27,237 |
-261 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201124 |
3576.00 |
3640.00 |
3575.25 |
3632.75 |
+56.75 |
1,189,621 |
2,452,943 |
-46,926 |
Hover/Click |
|
Mar21 |
201124 |
3569.00 |
3631.00 |
3569.00 |
3624.00 |
+56.50 |
13,565 |
59,040 |
+5,936 |
Hover/Click |
|
Jun21 |
201124 |
3576.00 |
3621.00 |
3572.00 |
3614.00 |
+56.50 |
33 |
1,407 |
+5 |
Hover/Click |
|
Sep21 |
201124 |
3597.75 |
3597.75 |
3597.75 |
3597.75 |
+56.75 |
0 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,203,219 |
2,513,420 |
-40,985 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201124 |
11909.75 |
12104.50 |
11872.75 |
12076.00 |
+170.75 |
358,180 |
234,798 |
-1,337 |
Hover/Click |
|
Mar21 |
201124 |
11922.50 |
12098.00 |
11869.00 |
12070.25 |
+170.75 |
361 |
4,330 |
+47 |
Hover/Click |
|
Jun21 |
201124 |
11944.50 |
12074.25 |
11863.50 |
12055.50 |
+171.75 |
14 |
450 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
358,555 |
239,578 |
-1,287 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec20 |
201124 |
2178.40 |
2223.10 |
2178.40 |
2216.60 |
+37.10 |
9,348 |
54,093 |
+468 |
Hover/Click |
|
Mar21 |
201124 |
2213.00 |
2213.00 |
2213.00 |
2213.00 |
+37.10 |
|
|
|
Hover/Click |
|
Jun21 |
201124 |
2216.10 |
2216.10 |
2216.10 |
2216.10 |
+37.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,348 |
54,093 |
+468 |
|
| Volatility Index(CBOE) |
|
Nov20 |
201118 |
23.10 |
23.60 |
21.60 |
22.41 |
-0.57 |
44,143 |
33,858 |
-6,855 |
|
|
Dec20 |
201124 |
24.10 |
24.10 |
23.45 |
23.60 |
-0.50 |
40,485 |
158,178 |
-15,902 |
|
|
Jan21 |
201124 |
25.65 |
25.72 |
25.20 |
25.63 |
-0.10 |
24,376 |
60,242 |
+89 |
|
|
Feb21 |
201124 |
25.88 |
25.90 |
25.50 |
25.83 |
-0.05 |
5,588 |
19,179 |
-877 |
|
| Total Volume and Open Interest |
78,719 |
266,268 |
-16,508 |
|
| S & P 600(CME) |
|
Dec20 |
201124 |
1069.70 |
1069.70 |
1069.70 |
1069.70 |
+26.60 |
|
|
|
|
|
Mar21 |
201124 |
1070.40 |
1070.40 |
1070.40 |
1070.40 |
+26.60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201124 |
1820.10 |
1863.50 |
1819.80 |
1851.50 |
+34.40 |
132,841 |
548,190 |
-2,968 |
Hover/Click |
|
Mar21 |
201124 |
1821.60 |
1860.00 |
1821.60 |
1848.60 |
+34.60 |
643 |
1,190 |
+285 |
Hover/Click |
|
Jun21 |
201124 |
1843.30 |
1843.30 |
1843.30 |
1843.30 |
+35.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
133,484 |
549,380 |
-2,683 |
|
| Nikkei 225(CME) |
|
Dec20 |
201124 |
25935 |
26530 |
25935 |
26475 |
+535 |
4,000 |
16,190 |
+140 |
|
|
Mar21 |
201124 |
26030 |
26505 |
26030 |
26450 |
+535 |
4 |
1,811 |
+2 |
|
| Total Volume and Open Interest |
4,004 |
18,001 |
+142 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec20 |
201124 |
25825 |
26275 |
25825 |
26200 |
+390 |
51,495 |
116,189 |
-1,051 |
|
|
Mar21 |
201124 |
25875 |
26160 |
25875 |
26160 |
+395 |
5 |
1,307 |
+5 |
|
|
Jun21 |
201124 |
26010 |
26010 |
26010 |
26010 |
+395 |
0 |
6,801 |
+0 |
|
| Total Volume and Open Interest |
51,500 |
148,222 |
-446 |
|
| Nikkei 225 Mini(JPX) |
|
Dec20 |
201124 |
26000 |
26275 |
25950 |
26230 |
+690 |
476,420 |
412,761 |
+244 |
|
|
Mar21 |
201124 |
25480 |
26215 |
25445 |
26170 |
+690 |
37,264 |
34,048 |
+1,266 |
|
|
Jun21 |
201124 |
25285 |
26030 |
25265 |
25980 |
+680 |
706 |
1,777 |
-41 |
|
| Total Volume and Open Interest |
540,844 |
462,709 |
+4,282 |
|
| Nikkei 225(JPX) |
|
Dec20 |
201124 |
26000 |
26280 |
25950 |
26230 |
+690 |
44,429 |
321,501 |
-2,133 |
|
|
Mar21 |
201124 |
25940 |
26210 |
25900 |
26170 |
+690 |
591 |
15,216 |
+1,521 |
|
|
Jun21 |
201124 |
25710 |
26000 |
25710 |
25980 |
+680 |
15 |
20,243 |
-1 |
|
| Total Volume and Open Interest |
45,039 |
426,033 |
+89 |
|
| Nikkei 225(CME) Yen |
|
Dec20 |
201124 |
25940 |
26530 |
25930 |
26470 |
+535 |
22,330 |
54,516 |
-370 |
|
|
Mar21 |
201124 |
26125 |
26450 |
26055 |
26405 |
+535 |
3 |
1,813 |
+1 |
|
|
Jun21 |
201124 |
26210 |
26210 |
26210 |
26210 |
+535 |
|
|
|
|
| Total Volume and Open Interest |
22,333 |
56,329 |
-369 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec20 |
201124 |
26470 |
26470 |
26470 |
26470 |
+530 |
0 |
2 |
+0 |
|
|
Mar21 |
201124 |
26410 |
26410 |
26410 |
26410 |
+540 |
|
|
|
|
|
Jun21 |
201124 |
26210 |
26210 |
26210 |
26210 |
+530 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Dec20 |
201124 |
5529.5 |
5570.0 |
5524.5 |
5549.5 |
+67.0 |
57,331 |
253,890 |
+2,982 |
|
|
Jan21 |
201124 |
5520.0 |
5542.0 |
5520.0 |
5539.5 |
+67.0 |
70 |
51 |
+27 |
|
|
Feb21 |
201124 |
5536.0 |
5536.0 |
5536.0 |
5536.0 |
+67.0 |
|
|
|
|
|
Mar21 |
201124 |
5515.0 |
5540.0 |
5515.0 |
5534.0 |
+67.5 |
0 |
20 |
+3 |
|
|
Jun21 |
201124 |
5446.5 |
5446.5 |
5446.5 |
5446.5 |
+65.5 |
11 |
11 |
+11 |
|
|
Sep21 |
201124 |
5421.5 |
5421.5 |
5421.5 |
5421.5 |
+64.5 |
|
|
|
|
| Total Volume and Open Interest |
64,735 |
268,478 |
-46,858 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Nov20 |
201124 |
26486 |
26620 |
26353 |
26617 |
+120 |
101,724 |
113,726 |
+1,002 |
|
|
Dec20 |
201124 |
26511 |
26608 |
26350 |
26607 |
+109 |
3,627 |
20,992 |
+1,397 |
|
| Total Volume and Open Interest |
105,477 |
140,637 |
+2,422 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201124 |
13222.0 |
13329.0 |
13183.0 |
13286.0 |
+123.0 |
61,569 |
73,993 |
-839 |
|
|
Mar21 |
201124 |
13203.5 |
13320.0 |
13190.0 |
13277.0 |
+123.0 |
31 |
1,830 |
+0 |
|
|
Jun21 |
201124 |
13282.5 |
13282.5 |
13282.5 |
13282.5 |
+123.0 |
0 |
69 |
-2 |
|
| Total Volume and Open Interest |
61,600 |
75,892 |
-841 |
|
| Mini-DAX(EUREX) |
|
Dec20 |
201124 |
13212.0 |
13329.0 |
13182.0 |
13286.0 |
+123.0 |
34,315 |
14,401 |
-408 |
|
|
Mar21 |
201124 |
13230.0 |
13313.0 |
13200.0 |
13277.0 |
+123.0 |
66 |
384 |
+10 |
|
|
Jun21 |
201124 |
13274.0 |
13290.0 |
13274.0 |
13282.5 |
+123.0 |
3 |
45 |
+1 |
|
| Total Volume and Open Interest |
34,384 |
14,830 |
-397 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201124 |
3486 |
3517 |
3480 |
3505 |
+35 |
907,715 |
3,322,287 |
-33,964 |
|
|
Mar21 |
201124 |
3477 |
3502 |
3473 |
3491 |
+35 |
22,858 |
121,090 |
+18,932 |
|
|
Jun21 |
201124 |
3444 |
3444 |
3444 |
3444 |
+34 |
2 |
51,572 |
+2 |
|
| Total Volume and Open Interest |
930,575 |
3,521,480 |
-15,030 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201124 |
10498 |
10519 |
10428 |
10477 |
+12 |
26,516 |
147,310 |
+1,318 |
|
|
Mar21 |
201124 |
10357 |
10376 |
10332 |
10362 |
+12 |
0 |
1,054 |
-2 |
|
|
Jun21 |
201124 |
10209 |
10209 |
10209 |
10209 |
+9 |
0 |
510 |
+0 |
|
| Total Volume and Open Interest |
26,516 |
148,874 |
+1,316 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec20 |
201124 |
6363.00 |
6440.50 |
6351.50 |
6411.00 |
+79.00 |
110,942 |
776,583 |
+8,371 |
|
|
Mar21 |
201124 |
6346.00 |
6390.00 |
6346.00 |
6370.50 |
+78.00 |
1 |
2,834 |
+1 |
|
|
Jun21 |
201124 |
6324.50 |
6324.50 |
6324.50 |
6324.50 |
+78.00 |
0 |
71 |
+0 |
|
| Total Volume and Open Interest |
110,943 |
779,490 |
+8,372 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec20 |
201124 |
6564.0 |
6662.0 |
6561.0 |
6647.0 |
+86.0 |
33,676 |
302,022 |
-4,915 |
|
|
Mar21 |
201124 |
6581.0 |
6581.0 |
6581.0 |
6581.0 |
+84.0 |
50 |
3,820 |
+50 |
|
|
Jun21 |
201124 |
6559.0 |
6559.0 |
6559.0 |
6559.0 |
+84.0 |
0 |
396 |
+0 |
|
| Total Volume and Open Interest |
33,727 |
306,248 |
-6,880 |
|
| FTSE MIB(ISE) |
|
Dec20 |
201124 |
21880.00 |
22230.00 |
21845.00 |
22131.00 |
+413.00 |
13,513 |
65,993 |
+833 |
|
|
Mar21 |
201124 |
21905.00 |
22100.00 |
21780.00 |
22021.00 |
+405.00 |
38 |
1,244 |
+14 |
|
|
Jun21 |
201124 |
21766.00 |
21766.00 |
21766.00 |
21766.00 |
+407.00 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
13,551 |
67,247 |
+847 |
|
| KOSPI 200(KFE) |
|
Dec20 |
201124 |
350.00 |
352.35 |
348.45 |
350.00 |
+1.50 |
255,670 |
269,321 |
-1,173 |
|
|
Mar21 |
201124 |
345.35 |
347.75 |
344.00 |
345.80 |
+1.85 |
655 |
18,891 |
+12 |
|
|
Jun21 |
201124 |
342.90 |
345.70 |
342.90 |
345.00 |
+2.10 |
2 |
13,941 |
-201 |
|
| Total Volume and Open Interest |
256,336 |
329,031 |
-1,361 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Dec20 |
201124 |
380.00 |
386.00 |
380.00 |
385.85 |
+8.55 |
16 |
5,686 |
+16 |
|
|
Jan21 |
201124 |
387.00 |
387.00 |
387.00 |
387.00 |
+8.55 |
|
|
|
|
|
Feb21 |
201124 |
384.95 |
384.95 |
384.95 |
384.95 |
+4.45 |
|
|
|
|
| Total Volume and Open Interest |
16 |
5,686 |
+16 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
