|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu November 26, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan21 |
201125 |
1197.50 |
1198.50 |
1183.25 |
1184.00 |
-7.25 |
113,186 |
321,644 |
-8,709 |
Hover/Click |
|
Mar21 |
201125 |
1199.00 |
1200.25 |
1184.75 |
1185.75 |
-7.50 |
61,291 |
245,884 |
+4,858 |
Hover/Click |
|
May21 |
201125 |
1197.25 |
1198.50 |
1183.00 |
1184.00 |
-8.00 |
18,761 |
124,544 |
-818 |
Hover/Click |
|
Jul21 |
201125 |
1194.25 |
1194.50 |
1179.00 |
1179.75 |
-8.00 |
18,565 |
103,772 |
-101 |
Hover/Click |
|
Aug21 |
201125 |
1171.50 |
1171.50 |
1157.00 |
1157.50 |
-7.75 |
1,087 |
6,969 |
+73 |
Hover/Click |
|
Sep21 |
201125 |
1109.75 |
1110.25 |
1097.50 |
1098.75 |
-7.00 |
700 |
7,351 |
+56 |
Hover/Click |
|
Nov21 |
201125 |
1058.50 |
1060.00 |
1049.25 |
1050.00 |
-6.00 |
9,492 |
82,932 |
+590 |
Hover/Click |
|
Jan22 |
201125 |
1056.50 |
1058.00 |
1048.00 |
1049.00 |
-5.50 |
518 |
9,802 |
+40 |
Hover/Click |
|
Mar22 |
201125 |
1039.00 |
1041.75 |
1032.75 |
1033.00 |
-5.75 |
672 |
27,293 |
+180 |
Hover/Click |
|
May22 |
201125 |
1032.25 |
1038.25 |
1029.25 |
1029.50 |
-5.75 |
214 |
5,261 |
+40 |
Hover/Click |
|
Jul22 |
201125 |
1032.25 |
1038.50 |
1030.75 |
1031.00 |
-5.00 |
101 |
1,874 |
-15 |
Hover/Click |
|
Aug22 |
201125 |
1024.50 |
1024.50 |
1024.50 |
1024.50 |
-4.75 |
0 |
63 |
+0 |
Hover/Click |
|
Sep22 |
201125 |
1006.50 |
1006.50 |
1006.50 |
1006.50 |
-5.25 |
0 |
37 |
+0 |
Hover/Click |
|
Nov22 |
201125 |
990.50 |
993.00 |
985.00 |
985.50 |
-5.00 |
108 |
3,368 |
-19 |
Hover/Click |
| Total Volume and Open Interest |
224,695 |
940,864 |
-3,825 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201125 |
399.40 |
402.40 |
395.00 |
396.90 |
-1.40 |
36,146 |
34,722 |
-10,303 |
Hover/Click |
|
Jan21 |
201125 |
398.00 |
401.30 |
393.80 |
395.90 |
-1.00 |
51,439 |
127,854 |
-374 |
Hover/Click |
|
Mar21 |
201125 |
396.70 |
398.80 |
392.60 |
394.80 |
-1.20 |
30,730 |
107,515 |
+5,782 |
Hover/Click |
|
May21 |
201125 |
393.40 |
395.10 |
389.60 |
391.00 |
-2.20 |
7,603 |
66,044 |
+874 |
Hover/Click |
|
Jul21 |
201125 |
391.40 |
392.70 |
387.20 |
388.50 |
-2.90 |
5,952 |
37,555 |
+377 |
Hover/Click |
|
Aug21 |
201125 |
384.00 |
384.60 |
379.40 |
380.70 |
-3.20 |
842 |
6,763 |
-37 |
Hover/Click |
|
Sep21 |
201125 |
369.70 |
370.50 |
366.10 |
367.20 |
-3.70 |
405 |
6,878 |
-91 |
Hover/Click |
|
Oct21 |
201125 |
355.00 |
355.60 |
351.30 |
352.60 |
-3.50 |
238 |
8,269 |
+53 |
Hover/Click |
|
Dec21 |
201125 |
353.50 |
353.80 |
349.20 |
350.70 |
-3.40 |
2,400 |
24,686 |
+471 |
Hover/Click |
|
Jan22 |
201125 |
350.20 |
350.20 |
347.40 |
348.70 |
-3.70 |
126 |
1,514 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
136,362 |
428,609 |
-3,078 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201125 |
38.38 |
38.68 |
38.05 |
38.18 |
+0.12 |
38,798 |
31,374 |
-10,489 |
Hover/Click |
|
Jan21 |
201125 |
37.99 |
38.28 |
37.66 |
37.86 |
+0.14 |
73,101 |
146,814 |
+146 |
Hover/Click |
|
Mar21 |
201125 |
37.91 |
38.07 |
37.51 |
37.65 |
+0.04 |
32,314 |
105,609 |
+5,874 |
Hover/Click |
|
May21 |
201125 |
37.84 |
37.91 |
37.37 |
37.46 |
-0.03 |
16,132 |
76,530 |
+83 |
Hover/Click |
|
Jul21 |
201125 |
37.67 |
37.78 |
37.18 |
37.30 |
-0.02 |
11,089 |
46,974 |
+70 |
Hover/Click |
|
Aug21 |
201125 |
37.22 |
37.23 |
36.76 |
36.80 |
+0.02 |
2,516 |
13,064 |
+60 |
Hover/Click |
|
Sep21 |
201125 |
36.44 |
36.48 |
36.11 |
36.12 |
+0.09 |
1,372 |
9,326 |
+82 |
Hover/Click |
|
Oct21 |
201125 |
35.62 |
35.78 |
35.27 |
35.46 |
+0.20 |
996 |
11,629 |
+6 |
Hover/Click |
|
Dec21 |
201125 |
35.29 |
35.52 |
34.96 |
35.12 |
+0.18 |
3,113 |
32,700 |
-115 |
Hover/Click |
|
Jan22 |
201125 |
34.99 |
35.26 |
34.87 |
34.90 |
+0.26 |
142 |
1,692 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
180,191 |
483,023 |
-4,045 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan21 |
201126 |
578.9 |
579.7 |
577.0 |
577.4 |
-1.5 |
14,319 |
92,254 |
-6,064 |
Hover/Click |
|
Mar21 |
201126 |
574.6 |
575.4 |
573.7 |
574.4 |
-1.0 |
10,345 |
45,404 |
+1,549 |
Hover/Click |
|
May21 |
201126 |
571.0 |
572.2 |
570.4 |
571.0 |
-1.6 |
4,547 |
30,458 |
+999 |
Hover/Click |
|
Jul21 |
201126 |
564.9 |
565.5 |
563.8 |
564.4 |
-1.6 |
1,867 |
15,048 |
-231 |
Hover/Click |
|
Nov21 |
201126 |
520.9 |
523.0 |
519.1 |
521.0 |
-2.0 |
1,556 |
39,287 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
32,634 |
224,089 |
-3,743 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201125 |
426.00 |
427.50 |
420.00 |
420.00 |
-5.75 |
153,801 |
135,886 |
-37,743 |
Hover/Click |
|
Mar21 |
201125 |
433.00 |
434.75 |
427.25 |
427.50 |
-5.00 |
180,555 |
867,963 |
+18,413 |
Hover/Click |
|
May21 |
201125 |
435.75 |
437.75 |
430.00 |
430.25 |
-5.50 |
38,173 |
216,837 |
+6,102 |
Hover/Click |
|
Jul21 |
201125 |
436.75 |
438.50 |
431.25 |
431.50 |
-5.00 |
24,830 |
209,930 |
+2,063 |
Hover/Click |
|
Sep21 |
201125 |
415.00 |
416.50 |
411.75 |
412.50 |
-2.25 |
4,215 |
79,101 |
+558 |
Hover/Click |
|
Dec21 |
201125 |
412.50 |
413.50 |
410.00 |
410.75 |
-1.50 |
13,006 |
186,036 |
+266 |
Hover/Click |
|
Mar22 |
201125 |
417.25 |
418.00 |
415.25 |
416.00 |
-1.00 |
729 |
13,846 |
+128 |
Hover/Click |
|
May22 |
201125 |
417.50 |
417.75 |
416.50 |
417.50 |
-0.50 |
31 |
1,823 |
+11 |
Hover/Click |
|
Jul22 |
201125 |
417.50 |
418.50 |
416.00 |
417.50 |
unch |
984 |
15,124 |
+252 |
Hover/Click |
|
Sep22 |
201125 |
394.25 |
394.25 |
393.50 |
394.25 |
unch |
195 |
1,559 |
+125 |
Hover/Click |
| Total Volume and Open Interest |
417,139 |
1,737,962 |
-9,495 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201125 |
612.75 |
616.50 |
587.00 |
588.25 |
-23.00 |
22,141 |
21,525 |
-8,213 |
Hover/Click |
|
Mar21 |
201125 |
619.00 |
622.75 |
595.25 |
596.50 |
-21.00 |
70,487 |
202,054 |
+2,895 |
Hover/Click |
|
May21 |
201125 |
620.25 |
623.25 |
598.25 |
599.75 |
-19.00 |
9,051 |
47,183 |
+51 |
Hover/Click |
|
Jul21 |
201125 |
612.00 |
615.00 |
595.25 |
597.00 |
-15.00 |
6,109 |
86,944 |
+1,311 |
Hover/Click |
|
Sep21 |
201125 |
614.25 |
616.25 |
597.75 |
599.50 |
-14.25 |
1,855 |
20,441 |
+152 |
Hover/Click |
|
Dec21 |
201125 |
621.75 |
622.50 |
605.25 |
606.75 |
-13.50 |
1,084 |
32,429 |
+178 |
Hover/Click |
| Total Volume and Open Interest |
110,831 |
419,376 |
-3,604 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec20 |
201125 |
563.25 |
565.00 |
543.00 |
543.75 |
-17.25 |
15,059 |
13,830 |
-4,607 |
Hover/Click |
|
Mar21 |
201125 |
570.75 |
575.00 |
549.75 |
550.50 |
-20.25 |
20,252 |
125,042 |
+2,711 |
Hover/Click |
|
May21 |
201125 |
578.50 |
580.75 |
555.75 |
556.50 |
-20.25 |
4,217 |
33,230 |
+317 |
Hover/Click |
|
Jul21 |
201125 |
580.00 |
584.00 |
560.00 |
560.50 |
-19.75 |
2,159 |
36,681 |
-61 |
Hover/Click |
|
Sep21 |
201125 |
588.00 |
588.50 |
565.75 |
566.00 |
-19.25 |
277 |
6,875 |
+112 |
Hover/Click |
|
Dec21 |
201125 |
592.25 |
595.75 |
573.75 |
574.25 |
-18.25 |
61 |
6,458 |
+3 |
Hover/Click |
|
Mar22 |
201125 |
598.75 |
600.00 |
579.25 |
579.75 |
-17.50 |
4 |
583 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
42,029 |
223,209 |
-1,521 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec20 |
201125 |
549.25 |
557.25 |
542.25 |
543.50 |
-7.25 |
4,139 |
0 |
-8,691 |
Hover/Click |
|
Mar21 |
201125 |
569.50 |
573.00 |
561.00 |
561.50 |
-8.25 |
6,525 |
0 |
-35,377 |
Hover/Click |
|
May21 |
201125 |
578.75 |
581.50 |
569.25 |
569.75 |
-8.75 |
1,601 |
0 |
-8,797 |
Hover/Click |
|
Jul21 |
201125 |
587.50 |
590.25 |
577.25 |
577.75 |
-9.25 |
1,075 |
0 |
-7,314 |
Hover/Click |
|
Sep21 |
201125 |
594.25 |
597.00 |
580.25 |
584.75 |
-9.75 |
458 |
0 |
-4,994 |
Hover/Click |
|
Dec21 |
201125 |
604.00 |
605.75 |
593.00 |
595.00 |
-9.25 |
83 |
0 |
-2,731 |
Hover/Click |
| Total Volume and Open Interest |
13,888 |
67,833 |
-279 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201125 |
288.00 |
289.00 |
283.00 |
285.75 |
-1.75 |
394 |
1,584 |
-250 |
Hover/Click |
|
Mar21 |
201125 |
303.50 |
303.50 |
296.75 |
300.25 |
-3.50 |
559 |
3,869 |
+139 |
Hover/Click |
|
May21 |
201125 |
305.75 |
305.75 |
301.00 |
304.25 |
-4.25 |
100 |
229 |
+4 |
Hover/Click |
|
Jul21 |
201125 |
307.00 |
307.75 |
307.00 |
307.75 |
-4.00 |
5 |
66 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
1,059 |
5,759 |
-102 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan21 |
201125 |
12.40 |
12.56 |
12.40 |
12.44 |
+0.05 |
359 |
8,614 |
+2 |
Hover/Click |
|
Mar21 |
201125 |
12.55 |
12.69 |
12.55 |
12.60 |
+0.05 |
32 |
260 |
-11 |
Hover/Click |
|
May21 |
201125 |
12.70 |
12.70 |
12.70 |
12.70 |
+0.05 |
0 |
5 |
+0 |
Hover/Click |
|
Jul21 |
201125 |
12.81 |
12.81 |
12.81 |
12.81 |
+0.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
391 |
8,909 |
-9 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec20 |
201125 |
111.535 |
111.650 |
110.885 |
111.385 |
+0.205 |
9,460 |
26,846 |
-3,059 |
Hover/Click |
|
Feb21 |
201125 |
114.250 |
114.350 |
113.600 |
114.180 |
+0.230 |
26,387 |
111,780 |
+1,682 |
Hover/Click |
|
Apr21 |
201125 |
117.430 |
117.785 |
116.850 |
117.430 |
+0.280 |
7,279 |
63,686 |
+522 |
Hover/Click |
|
Jun21 |
201125 |
112.200 |
112.430 |
111.535 |
112.330 |
+0.430 |
5,713 |
53,207 |
+505 |
Hover/Click |
|
Aug21 |
201125 |
111.250 |
111.700 |
110.800 |
111.600 |
+0.450 |
2,558 |
11,533 |
+78 |
Hover/Click |
|
Oct21 |
201125 |
114.885 |
115.350 |
114.635 |
114.980 |
+0.150 |
1,246 |
6,024 |
+133 |
Hover/Click |
| Total Volume and Open Interest |
53,087 |
276,348 |
+7 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan21 |
201125 |
138.900 |
140.580 |
138.685 |
140.185 |
+1.585 |
4,547 |
20,285 |
-217 |
Hover/Click |
|
Mar21 |
201125 |
138.350 |
139.830 |
138.130 |
139.285 |
+1.155 |
2,229 |
9,073 |
-74 |
Hover/Click |
|
Apr21 |
201125 |
139.400 |
140.880 |
139.250 |
140.400 |
+1.050 |
926 |
2,756 |
+36 |
Hover/Click |
|
May21 |
201125 |
140.250 |
141.550 |
139.985 |
141.050 |
+0.920 |
832 |
2,606 |
+94 |
Hover/Click |
|
Aug21 |
201125 |
145.850 |
146.950 |
145.650 |
146.450 |
+0.600 |
246 |
1,601 |
+54 |
Hover/Click |
|
Sep21 |
201125 |
146.400 |
147.100 |
146.350 |
146.700 |
+0.250 |
28 |
110 |
+11 |
Hover/Click |
|
Oct21 |
201125 |
146.450 |
146.830 |
146.400 |
146.580 |
-0.070 |
26 |
39 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
8,834 |
36,470 |
-84 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec20 |
201125 |
65.400 |
66.330 |
64.930 |
66.180 |
+0.880 |
11,408 |
26,049 |
-1,931 |
Hover/Click |
|
Feb21 |
201125 |
66.900 |
67.850 |
66.530 |
67.680 |
+0.930 |
20,097 |
81,858 |
+1,559 |
Hover/Click |
|
Apr21 |
201125 |
70.250 |
70.900 |
70.080 |
70.750 |
+0.520 |
8,155 |
41,656 |
+443 |
Hover/Click |
|
May21 |
201125 |
75.230 |
75.850 |
75.050 |
75.800 |
+0.620 |
70 |
1,589 |
+28 |
|
|
Jun21 |
201125 |
80.830 |
81.350 |
80.630 |
81.180 |
+0.350 |
3,686 |
25,949 |
+305 |
Hover/Click |
|
Jul21 |
201125 |
81.480 |
81.850 |
81.250 |
81.730 |
+0.300 |
1,134 |
14,655 |
+76 |
Hover/Click |
|
Aug21 |
201125 |
80.900 |
81.180 |
80.680 |
81.080 |
+0.200 |
1,200 |
7,390 |
+39 |
Hover/Click |
|
Oct21 |
201125 |
69.180 |
69.380 |
68.930 |
69.300 |
+0.120 |
291 |
3,094 |
+52 |
Hover/Click |
| Total Volume and Open Interest |
46,162 |
203,118 |
+599 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Nov20 |
201125 |
23.14 |
23.24 |
23.10 |
23.11 |
-0.03 |
103 |
5,541 |
-2 |
Hover/Click |
|
Dec20 |
201125 |
15.51 |
15.57 |
15.28 |
15.33 |
-0.30 |
533 |
5,118 |
-24 |
Hover/Click |
|
Jan21 |
201125 |
16.29 |
16.30 |
15.99 |
16.02 |
-0.28 |
330 |
3,171 |
+5 |
Hover/Click |
|
Feb21 |
201125 |
16.33 |
16.38 |
16.25 |
16.28 |
-0.12 |
83 |
1,989 |
+32 |
Hover/Click |
|
Mar21 |
201125 |
16.40 |
16.42 |
16.35 |
16.39 |
-0.01 |
37 |
1,898 |
+11 |
Hover/Click |
|
Apr21 |
201125 |
16.45 |
16.52 |
16.45 |
16.52 |
unch |
43 |
1,254 |
+19 |
Hover/Click |
|
May21 |
201125 |
16.63 |
16.67 |
16.63 |
16.67 |
unch |
9 |
1,187 |
+9 |
Hover/Click |
|
Jun21 |
201125 |
16.71 |
16.80 |
16.71 |
16.71 |
-0.03 |
6 |
1,144 |
+5 |
Hover/Click |
|
Jul21 |
201125 |
16.90 |
16.93 |
16.89 |
16.92 |
-0.02 |
0 |
441 |
+0 |
Hover/Click |
|
Aug21 |
201125 |
16.96 |
16.96 |
16.90 |
16.94 |
+0.03 |
2 |
387 |
+0 |
Hover/Click |
|
Sep21 |
201125 |
17.02 |
17.10 |
17.02 |
17.10 |
unch |
10 |
510 |
+10 |
Hover/Click |
|
Oct21 |
201125 |
17.01 |
17.02 |
17.01 |
17.01 |
unch |
0 |
292 |
+0 |
Hover/Click |
|
Nov21 |
201125 |
16.89 |
16.90 |
16.89 |
16.89 |
unch |
0 |
200 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,156 |
23,387 |
+65 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec20 |
201125 |
2993 |
2993 |
2993 |
2993 |
-61 |
15 |
147 |
-88 |
Hover/Click |
|
Mar21 |
201125 |
2759 |
2768 |
2685 |
2724 |
-61 |
29,746 |
92,852 |
-566 |
Hover/Click |
|
May21 |
201125 |
2697 |
2700 |
2631 |
2667 |
-52 |
15,913 |
47,098 |
+1,028 |
Hover/Click |
|
Jul21 |
201125 |
2669 |
2672 |
2606 |
2638 |
-52 |
5,537 |
26,459 |
+41 |
Hover/Click |
|
Sep21 |
201125 |
2640 |
2642 |
2584 |
2609 |
-52 |
1,880 |
11,303 |
+344 |
Hover/Click |
|
Dec21 |
201125 |
2597 |
2601 |
2575 |
2591 |
-51 |
778 |
10,224 |
+367 |
Hover/Click |
|
Mar22 |
201125 |
2580 |
2596 |
2572 |
2585 |
-50 |
515 |
5,145 |
-64 |
Hover/Click |
| Total Volume and Open Interest |
54,385 |
198,657 |
+1,062 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec20 |
201125 |
114.35 |
115.15 |
114.05 |
114.50 |
+1.35 |
39 |
1,004 |
-37 |
Hover/Click |
|
Mar21 |
201125 |
117.00 |
119.15 |
116.05 |
117.15 |
+1.25 |
19,088 |
114,955 |
-14 |
Hover/Click |
|
May21 |
201125 |
118.95 |
121.00 |
117.95 |
119.00 |
+1.15 |
4,726 |
43,748 |
-2 |
Hover/Click |
|
Jul21 |
201125 |
120.65 |
122.60 |
119.70 |
120.70 |
+1.20 |
1,891 |
35,200 |
+115 |
Hover/Click |
|
Sep21 |
201125 |
122.10 |
123.85 |
121.10 |
122.10 |
+1.20 |
1,281 |
24,057 |
+166 |
Hover/Click |
|
Dec21 |
201125 |
123.30 |
125.25 |
122.70 |
123.55 |
+1.15 |
498 |
17,481 |
+215 |
Hover/Click |
| Total Volume and Open Interest |
27,773 |
253,660 |
+469 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan21 |
201125 |
127.70 |
127.70 |
126.35 |
127.35 |
-0.35 |
505 |
7,265 |
+32 |
Hover/Click |
|
Mar21 |
201125 |
128.20 |
128.20 |
126.50 |
127.60 |
-0.30 |
65 |
2,871 |
+50 |
Hover/Click |
|
May21 |
201125 |
127.50 |
127.50 |
127.50 |
127.50 |
-0.20 |
0 |
474 |
+0 |
Hover/Click |
|
Jul21 |
201125 |
129.00 |
129.00 |
129.00 |
129.00 |
-0.20 |
0 |
119 |
+0 |
Hover/Click |
|
Sep21 |
201125 |
130.95 |
130.95 |
130.95 |
130.95 |
-0.20 |
0 |
27 |
+0 |
Hover/Click |
|
Nov21 |
201125 |
132.30 |
132.30 |
132.30 |
132.30 |
-0.20 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
570 |
10,761 |
+82 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
201125 |
15.06 |
15.15 |
14.66 |
14.77 |
-0.27 |
31,163 |
428,364 |
-1,664 |
Hover/Click |
|
May21 |
201125 |
14.16 |
14.23 |
13.84 |
13.95 |
-0.18 |
13,772 |
220,621 |
+108 |
Hover/Click |
|
Jul21 |
201125 |
13.53 |
13.59 |
13.28 |
13.40 |
-0.09 |
5,248 |
133,263 |
+537 |
Hover/Click |
|
Oct21 |
201125 |
13.40 |
13.48 |
13.19 |
13.33 |
-0.05 |
3,616 |
103,331 |
+693 |
Hover/Click |
|
Mar22 |
201125 |
13.73 |
13.79 |
13.55 |
13.68 |
-0.01 |
1,030 |
66,633 |
+164 |
Hover/Click |
|
May22 |
201125 |
13.26 |
13.36 |
13.18 |
13.30 |
+0.08 |
601 |
41,938 |
+0 |
Hover/Click |
|
Jul22 |
201125 |
12.94 |
13.14 |
12.94 |
13.09 |
+0.19 |
261 |
34,480 |
+59 |
Hover/Click |
|
Oct22 |
201125 |
12.92 |
13.11 |
12.92 |
13.07 |
+0.27 |
166 |
30,635 |
-33 |
Hover/Click |
| Total Volume and Open Interest |
56,143 |
1,082,352 |
-103 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec20 |
201126 |
1850 |
1870 |
1850 |
1869 |
+27 |
6,518 |
29,867 |
-1,620 |
Hover/Click |
|
Mar21 |
201126 |
1824 |
1862 |
1824 |
1860 |
+36 |
15,308 |
69,727 |
+104 |
Hover/Click |
|
May21 |
201126 |
1756 |
1788 |
1756 |
1785 |
+30 |
7,299 |
40,445 |
+626 |
Hover/Click |
|
Jul21 |
201126 |
1723 |
1751 |
1723 |
1749 |
+29 |
3,829 |
23,564 |
+57 |
Hover/Click |
|
Sep21 |
201126 |
1700 |
1723 |
1700 |
1722 |
+25 |
2,537 |
23,452 |
-33 |
Hover/Click |
|
Dec21 |
201126 |
1698 |
1717 |
1698 |
1717 |
+21 |
545 |
31,465 |
-83 |
Hover/Click |
|
Mar22 |
201126 |
1712 |
1718 |
1712 |
1714 |
+16 |
479 |
7,660 |
-26 |
Hover/Click |
| Total Volume and Open Interest |
36,621 |
230,985 |
-1,008 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar21 |
201126 |
401.30 |
404.60 |
401.10 |
404.10 |
+3.40 |
4,775 |
41,920 |
+241 |
Hover/Click |
|
May21 |
201126 |
395.70 |
398.40 |
395.70 |
398.10 |
+2.80 |
1,784 |
22,945 |
+497 |
Hover/Click |
|
Aug21 |
201126 |
388.90 |
392.10 |
388.80 |
391.80 |
+3.90 |
696 |
12,508 |
+95 |
Hover/Click |
|
Oct21 |
201126 |
385.00 |
386.70 |
385.00 |
386.50 |
+5.10 |
285 |
4,135 |
-22 |
Hover/Click |
|
Dec21 |
201126 |
386.50 |
386.50 |
386.50 |
386.50 |
+5.10 |
123 |
2,550 |
+76 |
Hover/Click |
| Total Volume and Open Interest |
7,906 |
85,856 |
+1,125 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec20 |
201125 |
71.02 |
71.02 |
70.80 |
70.80 |
-0.73 |
133 |
398 |
-182 |
Hover/Click |
|
Mar21 |
201125 |
72.84 |
73.15 |
72.30 |
72.36 |
-0.62 |
18,895 |
140,326 |
+1,720 |
Hover/Click |
|
May21 |
201125 |
73.70 |
73.96 |
73.19 |
73.21 |
-0.62 |
6,257 |
35,738 |
+1,966 |
Hover/Click |
|
Jul21 |
201125 |
74.29 |
74.48 |
73.86 |
73.89 |
-0.58 |
1,558 |
18,923 |
+164 |
Hover/Click |
|
Oct21 |
201125 |
71.65 |
71.65 |
71.65 |
71.65 |
-0.42 |
0 |
5 |
+0 |
Hover/Click |
|
Dec21 |
201125 |
70.90 |
71.25 |
70.63 |
70.73 |
-0.30 |
1,044 |
21,745 |
+353 |
Hover/Click |
| Total Volume and Open Interest |
28,098 |
219,661 |
+3,984 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jan21 |
201125 |
603.0 |
625.0 |
599.2 |
617.1 |
+16.6 |
193 |
1,976 |
+36 |
|
|
Mar21 |
201125 |
560.5 |
577.4 |
554.6 |
569.3 |
+18.1 |
102 |
612 |
+52 |
|
|
May21 |
201125 |
535.6 |
544.5 |
530.0 |
535.6 |
+12.7 |
18 |
305 |
+4 |
|
|
Jul21 |
201125 |
518.2 |
522.7 |
517.7 |
517.7 |
+17.7 |
1 |
146 |
+0 |
|
|
Sep21 |
201125 |
508.2 |
508.2 |
508.2 |
508.2 |
+17.7 |
|
|
|
|
|
Nov21 |
201125 |
508.2 |
508.2 |
508.2 |
508.2 |
+17.7 |
|
|
|
|
|
Jan22 |
201125 |
508.2 |
508.2 |
508.2 |
508.2 |
+17.7 |
|
|
|
|
| Total Volume and Open Interest |
314 |
3,039 |
+92 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jan21 |
201125 |
44.82 |
46.26 |
44.73 |
45.71 |
+0.80 |
300,717 |
418,318 |
-8,162 |
Hover/Click |
|
Feb21 |
201125 |
45.05 |
46.44 |
44.87 |
45.91 |
+0.80 |
98,448 |
205,354 |
+3,583 |
Hover/Click |
|
Mar21 |
201125 |
45.17 |
46.52 |
45.08 |
46.03 |
+0.78 |
75,566 |
171,928 |
+1,552 |
Hover/Click |
|
Apr21 |
201125 |
45.23 |
46.53 |
45.19 |
46.11 |
+0.76 |
33,867 |
81,587 |
+1,582 |
Hover/Click |
|
May21 |
201125 |
45.29 |
46.53 |
45.24 |
46.14 |
+0.73 |
24,519 |
70,110 |
+1,776 |
Hover/Click |
|
Jun21 |
201125 |
45.33 |
46.48 |
45.25 |
46.12 |
+0.71 |
70,113 |
203,514 |
+3,542 |
Hover/Click |
|
Jul21 |
201125 |
45.29 |
46.38 |
45.29 |
46.07 |
+0.69 |
15,829 |
51,307 |
-96 |
Hover/Click |
|
Aug21 |
201125 |
45.85 |
46.25 |
45.23 |
45.98 |
+0.67 |
7,130 |
47,819 |
-585 |
Hover/Click |
|
Sep21 |
201125 |
45.13 |
46.16 |
45.10 |
45.91 |
+0.67 |
13,385 |
61,577 |
+1,484 |
Hover/Click |
|
Oct21 |
201125 |
45.08 |
46.01 |
45.08 |
45.81 |
+0.65 |
3,537 |
36,665 |
+364 |
Hover/Click |
|
Nov21 |
201125 |
45.02 |
45.93 |
45.02 |
45.74 |
+0.65 |
2,166 |
35,039 |
+142 |
Hover/Click |
|
Dec21 |
201125 |
44.91 |
45.86 |
44.89 |
45.67 |
+0.64 |
46,834 |
286,159 |
+2,000 |
Hover/Click |
|
Jan22 |
201125 |
45.64 |
45.64 |
45.26 |
45.58 |
+0.64 |
3,776 |
35,670 |
+861 |
Hover/Click |
|
Feb22 |
201125 |
45.76 |
45.76 |
45.00 |
45.50 |
+0.65 |
4,496 |
16,632 |
-747 |
Hover/Click |
|
Mar22 |
201125 |
45.43 |
45.43 |
45.43 |
45.43 |
+0.66 |
4,601 |
22,073 |
+1,018 |
Hover/Click |
|
Apr22 |
201125 |
45.37 |
45.37 |
45.37 |
45.37 |
+0.66 |
114 |
6,725 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
735,364 |
2,063,756 |
+9,664 |
|
| e-miNY Crude Oil(NYM) |
|
Jan21 |
201125 |
44.800 |
46.250 |
44.725 |
45.700 |
+0.800 |
9,172 |
1,424 |
+119 |
|
|
Feb21 |
201125 |
45.025 |
46.425 |
44.950 |
45.900 |
+0.800 |
360 |
244 |
+27 |
|
|
Mar21 |
201125 |
45.375 |
46.500 |
45.350 |
46.025 |
+0.775 |
54 |
364 |
-7 |
|
|
Apr21 |
201125 |
45.925 |
46.525 |
45.700 |
46.100 |
+0.750 |
27 |
37 |
-6 |
|
|
May21 |
201125 |
45.600 |
46.150 |
45.600 |
46.150 |
+0.750 |
5 |
37 |
+3 |
|
|
Jun21 |
201125 |
46.000 |
46.450 |
45.550 |
46.125 |
+0.725 |
33 |
150 |
+5 |
|
|
Jul21 |
201125 |
46.075 |
46.075 |
46.075 |
46.075 |
+0.700 |
2 |
17 |
+0 |
|
|
Aug21 |
201125 |
45.975 |
45.975 |
45.975 |
45.975 |
+0.675 |
0 |
10 |
+0 |
|
|
Sep21 |
201125 |
45.900 |
45.900 |
45.900 |
45.900 |
+0.650 |
2 |
8 |
+1 |
|
|
Oct21 |
201125 |
45.800 |
45.800 |
45.800 |
45.800 |
+0.650 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
9,674 |
2,464 |
+141 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Dec20 |
201125 |
136.11 |
139.87 |
135.61 |
138.66 |
+2.71 |
27,965 |
28,920 |
-9,045 |
Hover/Click |
|
Jan21 |
201125 |
136.58 |
140.04 |
136.04 |
138.92 |
+2.50 |
62,379 |
111,657 |
+1,901 |
Hover/Click |
|
Feb21 |
201125 |
137.12 |
140.65 |
136.76 |
139.61 |
+2.48 |
19,124 |
42,136 |
+2,567 |
Hover/Click |
|
Mar21 |
201125 |
137.66 |
141.21 |
137.37 |
140.24 |
+2.50 |
14,621 |
35,377 |
+113 |
Hover/Click |
|
Apr21 |
201125 |
137.92 |
141.41 |
137.66 |
140.48 |
+2.45 |
6,055 |
23,719 |
+898 |
Hover/Click |
|
May21 |
201125 |
139.32 |
141.55 |
139.26 |
140.78 |
+2.34 |
4,290 |
12,792 |
-864 |
Hover/Click |
|
Jun21 |
201125 |
139.00 |
142.07 |
138.65 |
141.18 |
+2.23 |
7,426 |
29,151 |
+96 |
Hover/Click |
|
Jul21 |
201125 |
141.27 |
142.60 |
140.78 |
141.81 |
+2.16 |
909 |
9,404 |
-115 |
Hover/Click |
|
Aug21 |
201125 |
142.08 |
143.40 |
141.69 |
142.50 |
+2.06 |
640 |
6,249 |
-32 |
Hover/Click |
|
Sep21 |
201125 |
142.81 |
144.20 |
142.50 |
143.31 |
+1.99 |
1,002 |
8,883 |
+43 |
Hover/Click |
|
Oct21 |
201125 |
143.72 |
145.00 |
143.43 |
144.15 |
+1.92 |
911 |
5,812 |
+396 |
Hover/Click |
|
Nov21 |
201125 |
143.65 |
144.86 |
143.65 |
144.86 |
+1.86 |
276 |
5,693 |
-13 |
Hover/Click |
|
Dec21 |
201125 |
144.17 |
146.24 |
143.37 |
145.37 |
+1.85 |
1,890 |
36,366 |
+142 |
Hover/Click |
|
Jan22 |
201125 |
146.09 |
146.09 |
145.42 |
146.06 |
+1.86 |
144 |
9,192 |
-54 |
Hover/Click |
| Total Volume and Open Interest |
147,932 |
386,351 |
-3,924 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Dec20 |
201125 |
125.77 |
129.64 |
125.58 |
128.75 |
+2.93 |
29,540 |
31,015 |
-8,731 |
Hover/Click |
|
Jan21 |
201125 |
125.23 |
127.95 |
124.80 |
127.10 |
+2.00 |
63,360 |
134,745 |
+4,212 |
Hover/Click |
|
Feb21 |
201125 |
125.29 |
128.70 |
125.29 |
127.91 |
+2.06 |
18,887 |
32,891 |
+1,338 |
Hover/Click |
|
Mar21 |
201125 |
127.47 |
130.26 |
127.20 |
129.46 |
+1.95 |
11,444 |
41,633 |
+518 |
Hover/Click |
|
Apr21 |
201125 |
139.99 |
142.12 |
139.01 |
141.31 |
+2.01 |
6,037 |
34,589 |
+53 |
Hover/Click |
|
May21 |
201125 |
142.01 |
143.02 |
141.20 |
142.50 |
+1.95 |
3,578 |
19,733 |
-136 |
Hover/Click |
|
Jun21 |
201125 |
140.91 |
143.26 |
140.34 |
142.50 |
+1.87 |
5,654 |
37,177 |
+555 |
Hover/Click |
|
Jul21 |
201125 |
141.19 |
142.31 |
140.52 |
141.83 |
+1.84 |
1,457 |
9,881 |
+386 |
Hover/Click |
|
Aug21 |
201125 |
139.65 |
141.17 |
139.51 |
140.58 |
+1.78 |
917 |
6,544 |
+9 |
Hover/Click |
|
Sep21 |
201125 |
137.50 |
139.26 |
137.50 |
138.61 |
+1.69 |
1,891 |
15,213 |
-24 |
Hover/Click |
| Total Volume and Open Interest |
146,822 |
405,361 |
-1,298 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Dec20 |
201125 |
128.75 |
128.75 |
128.75 |
128.75 |
+2.93 |
1 |
1 |
-1 |
|
|
Jan21 |
201125 |
127.10 |
127.10 |
127.10 |
127.10 |
+2.00 |
|
|
|
|
|
Feb21 |
201125 |
127.91 |
127.91 |
127.91 |
127.91 |
+2.06 |
|
|
|
|
|
Mar21 |
201125 |
129.46 |
129.46 |
129.46 |
129.46 |
+1.95 |
|
|
|
|
| Total Volume and Open Interest |
1 |
1 |
-1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Dec20 |
201125 |
2.765 |
2.914 |
2.700 |
2.896 |
+0.121 |
38,777 |
17,462 |
-6,215 |
Hover/Click |
|
Jan21 |
201125 |
2.895 |
3.002 |
2.838 |
2.961 |
+0.061 |
87,348 |
303,193 |
+44 |
Hover/Click |
|
Feb21 |
201125 |
2.875 |
2.975 |
2.823 |
2.936 |
+0.059 |
21,128 |
95,779 |
+131 |
Hover/Click |
|
Mar21 |
201125 |
2.810 |
2.900 |
2.762 |
2.865 |
+0.056 |
33,793 |
190,628 |
+3,450 |
Hover/Click |
|
Apr21 |
201125 |
2.692 |
2.756 |
2.664 |
2.734 |
+0.043 |
29,290 |
83,301 |
+184 |
Hover/Click |
|
May21 |
201125 |
2.678 |
2.731 |
2.658 |
2.718 |
+0.040 |
13,707 |
60,332 |
+45 |
Hover/Click |
|
Jun21 |
201125 |
2.716 |
2.767 |
2.696 |
2.754 |
+0.037 |
6,697 |
36,401 |
+163 |
Hover/Click |
|
Jul21 |
201125 |
2.772 |
2.817 |
2.751 |
2.807 |
+0.035 |
9,446 |
30,677 |
+59 |
Hover/Click |
|
Aug21 |
201125 |
2.793 |
2.834 |
2.774 |
2.827 |
+0.033 |
6,291 |
27,354 |
-1,116 |
Hover/Click |
|
Sep21 |
201125 |
2.788 |
2.826 |
2.766 |
2.822 |
+0.033 |
7,227 |
41,735 |
-1,710 |
Hover/Click |
|
Oct21 |
201125 |
2.820 |
2.855 |
2.797 |
2.851 |
+0.031 |
11,257 |
96,660 |
-162 |
Hover/Click |
|
Nov21 |
201125 |
2.893 |
2.926 |
2.871 |
2.924 |
+0.030 |
2,540 |
40,436 |
+51 |
Hover/Click |
|
Dec21 |
201125 |
3.020 |
3.067 |
3.014 |
3.067 |
+0.030 |
2,714 |
33,398 |
+421 |
Hover/Click |
|
Jan22 |
201125 |
3.136 |
3.170 |
3.118 |
3.169 |
+0.029 |
6,186 |
30,911 |
+757 |
Hover/Click |
|
Feb22 |
201125 |
3.076 |
3.100 |
3.062 |
3.100 |
+0.025 |
1,025 |
22,984 |
+552 |
Hover/Click |
|
Mar22 |
201125 |
2.912 |
2.934 |
2.900 |
2.933 |
+0.020 |
1,790 |
25,418 |
+147 |
Hover/Click |
| Total Volume and Open Interest |
283,511 |
1,232,691 |
-2,523 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan21 |
201126 |
48.76 |
49.09 |
47.53 |
47.80 |
-0.81 |
263,239 |
169,046 |
-12,365 |
Hover/Click |
|
Feb21 |
201126 |
48.70 |
49.00 |
47.49 |
47.79 |
-0.74 |
323,419 |
485,139 |
+36,082 |
Hover/Click |
|
Mar21 |
201126 |
48.63 |
49.00 |
47.59 |
47.82 |
-0.72 |
172,771 |
270,009 |
+8,893 |
Hover/Click |
|
Apr21 |
201126 |
48.65 |
49.01 |
47.65 |
47.86 |
-0.69 |
82,328 |
148,167 |
+5,912 |
Hover/Click |
|
May21 |
201126 |
48.62 |
49.01 |
47.69 |
47.91 |
-0.66 |
72,177 |
111,528 |
+5,460 |
Hover/Click |
|
Jun21 |
201126 |
48.63 |
48.97 |
47.72 |
47.92 |
-0.66 |
129,520 |
202,187 |
+3,967 |
Hover/Click |
|
Jul21 |
201126 |
48.64 |
48.89 |
47.70 |
47.88 |
-0.65 |
20,221 |
90,013 |
+410 |
Hover/Click |
|
Aug21 |
201126 |
48.59 |
48.84 |
47.73 |
47.86 |
-0.65 |
16,063 |
56,422 |
+1,155 |
Hover/Click |
|
Sep21 |
201126 |
48.56 |
48.80 |
47.73 |
47.86 |
-0.63 |
22,425 |
68,541 |
+183 |
Hover/Click |
|
Oct21 |
201126 |
47.83 |
47.83 |
47.83 |
47.83 |
-0.63 |
3,567 |
37,932 |
+451 |
Hover/Click |
|
Nov21 |
201126 |
47.81 |
47.81 |
47.81 |
47.81 |
-0.62 |
2,763 |
34,337 |
+715 |
Hover/Click |
|
Dec21 |
201126 |
48.38 |
48.65 |
47.65 |
47.80 |
-0.61 |
97,240 |
239,225 |
+4,019 |
Hover/Click |
|
Jan22 |
201126 |
47.79 |
47.79 |
47.79 |
47.79 |
-0.60 |
3,740 |
35,953 |
+249 |
Hover/Click |
|
Feb22 |
201126 |
47.79 |
47.79 |
47.79 |
47.79 |
-0.59 |
5,912 |
36,823 |
+601 |
Hover/Click |
| Total Volume and Open Interest |
1,283,266 |
2,462,407 |
+54,300 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Dec20 |
201126 |
395.25 |
399.00 |
386.75 |
389.00 |
-0.25 |
81,049 |
120,979 |
-2,923 |
Hover/Click |
|
Jan21 |
201126 |
398.75 |
402.25 |
390.25 |
392.75 |
unch |
103,729 |
148,601 |
-3,113 |
Hover/Click |
|
Feb21 |
201126 |
402.25 |
405.50 |
393.75 |
396.25 |
-0.25 |
57,797 |
93,914 |
+1,057 |
Hover/Click |
|
Mar21 |
201126 |
406.00 |
408.75 |
397.50 |
399.50 |
-0.50 |
37,496 |
58,128 |
+528 |
Hover/Click |
|
Apr21 |
201126 |
409.00 |
411.00 |
399.50 |
401.75 |
-0.75 |
17,050 |
32,898 |
+39 |
Hover/Click |
|
May21 |
201126 |
411.00 |
413.00 |
402.25 |
403.75 |
-1.00 |
13,220 |
36,221 |
+973 |
Hover/Click |
|
Jun21 |
201126 |
412.75 |
415.00 |
404.00 |
405.75 |
-1.25 |
28,411 |
61,000 |
+447 |
Hover/Click |
|
Jul21 |
201126 |
417.00 |
417.00 |
406.50 |
408.00 |
-1.50 |
6,790 |
28,577 |
+328 |
Hover/Click |
|
Aug21 |
201126 |
418.50 |
418.75 |
409.00 |
410.50 |
-1.50 |
4,713 |
18,441 |
+726 |
Hover/Click |
|
Sep21 |
201126 |
420.75 |
421.00 |
411.50 |
412.75 |
-1.75 |
5,961 |
31,629 |
+85 |
Hover/Click |
| Total Volume and Open Interest |
408,497 |
940,004 |
+3,989 |
|
| Ethanol(CBOT) |
|
Dec20 |
201125 |
1.380 |
1.400 |
1.310 |
1.370 |
-0.040 |
7 |
25 |
-7 |
|
|
Jan21 |
201125 |
1.399 |
1.399 |
1.330 |
1.330 |
-0.030 |
0 |
18 |
+0 |
|
|
Feb21 |
201125 |
1.330 |
1.330 |
1.330 |
1.330 |
-0.030 |
|
|
|
|
|
Mar21 |
201125 |
1.330 |
1.330 |
1.330 |
1.330 |
-0.030 |
|
|
|
|
|
Apr21 |
201125 |
1.345 |
1.345 |
1.345 |
1.345 |
-0.030 |
|
|
|
|
|
May21 |
201125 |
1.345 |
1.345 |
1.345 |
1.345 |
-0.030 |
|
|
|
|
|
Jun21 |
201125 |
1.345 |
1.345 |
1.345 |
1.345 |
-0.030 |
|
|
|
|
|
Jul21 |
201125 |
1.345 |
1.345 |
1.345 |
1.345 |
-0.030 |
|
|
|
|
| Total Volume and Open Interest |
7 |
43 |
-7 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan21 |
201126 |
45.79 |
46.08 |
44.74 |
44.93 |
-0.78 |
37,904 |
43,272 |
-391 |
Hover/Click |
|
Feb21 |
201126 |
46.01 |
46.27 |
44.95 |
45.14 |
-0.77 |
43,497 |
39,223 |
+394 |
Hover/Click |
|
Mar21 |
201126 |
46.08 |
46.35 |
45.10 |
45.30 |
-0.73 |
41,620 |
32,201 |
-801 |
Hover/Click |
|
Apr21 |
201126 |
46.19 |
46.33 |
45.19 |
45.39 |
-0.72 |
26,440 |
14,763 |
+847 |
Hover/Click |
|
May21 |
201126 |
46.20 |
46.20 |
45.42 |
45.44 |
-0.70 |
12,433 |
8,684 |
+198 |
Hover/Click |
|
Jun21 |
201126 |
46.28 |
46.37 |
45.37 |
45.45 |
-0.67 |
20,848 |
53,368 |
+1,002 |
Hover/Click |
|
Jul21 |
201126 |
45.56 |
45.56 |
45.33 |
45.41 |
-0.66 |
3,644 |
7,928 |
+78 |
Hover/Click |
|
Aug21 |
201126 |
45.89 |
45.89 |
45.27 |
45.35 |
-0.63 |
2,068 |
7,185 |
+241 |
Hover/Click |
|
Sep21 |
201126 |
45.97 |
45.97 |
45.20 |
45.28 |
-0.63 |
4,383 |
11,734 |
+901 |
Hover/Click |
|
Oct21 |
201126 |
45.20 |
45.20 |
45.20 |
45.20 |
-0.61 |
837 |
7,154 |
-176 |
Hover/Click |
|
Nov21 |
201126 |
45.14 |
45.14 |
45.14 |
45.14 |
-0.60 |
495 |
6,353 |
-280 |
Hover/Click |
|
Dec21 |
201126 |
45.79 |
45.79 |
45.03 |
45.09 |
-0.58 |
13,999 |
78,887 |
-682 |
Hover/Click |
|
Jan22 |
201126 |
45.17 |
45.17 |
45.01 |
45.01 |
-0.57 |
299 |
3,936 |
-38 |
Hover/Click |
|
Feb22 |
201126 |
44.94 |
44.94 |
44.94 |
44.94 |
-0.56 |
74 |
2,576 |
-50 |
Hover/Click |
|
Mar22 |
201126 |
44.89 |
44.89 |
44.89 |
44.89 |
-0.54 |
565 |
8,093 |
+20 |
Hover/Click |
|
Apr22 |
201126 |
44.85 |
44.85 |
44.85 |
44.85 |
-0.52 |
6 |
2,293 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
220,454 |
432,718 |
+5,013 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec20 |
201126 |
91.950 |
92.165 |
91.830 |
91.965 |
unch |
23,193 |
30,655 |
+1,060 |
Hover/Click |
|
Mar21 |
201126 |
91.905 |
92.100 |
91.785 |
91.905 |
unch |
421 |
1,175 |
+100 |
Hover/Click |
|
Jun21 |
201126 |
91.750 |
91.940 |
91.750 |
91.885 |
unch |
11 |
83 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
23,625 |
31,913 |
+1,171 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201125 |
73.61 |
73.75 |
73.27 |
73.67 |
+0.12 |
96,162 |
129,836 |
+1,044 |
Hover/Click |
|
Mar21 |
201125 |
73.69 |
73.79 |
73.30 |
73.72 |
+0.12 |
397 |
868 |
+57 |
Hover/Click |
|
Jun21 |
201125 |
73.56 |
73.77 |
73.37 |
73.75 |
+0.12 |
19 |
110 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
97,084 |
131,806 |
+1,184 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec20 |
201125 |
133.62 |
133.95 |
133.06 |
133.84 |
+0.31 |
115,483 |
136,128 |
+3,566 |
Hover/Click |
|
Mar21 |
201125 |
133.71 |
134.04 |
133.17 |
133.94 |
+0.31 |
666 |
3,321 |
+251 |
Hover/Click |
|
Jun21 |
201125 |
133.27 |
134.04 |
133.27 |
134.00 |
+0.32 |
2 |
231 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
116,393 |
141,123 |
+3,824 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201125 |
76.94 |
77.01 |
76.76 |
76.96 |
+0.07 |
55,214 |
132,830 |
+1,062 |
Hover/Click |
|
Mar21 |
201125 |
76.98 |
77.03 |
76.79 |
76.99 |
+0.07 |
429 |
3,046 |
+191 |
Hover/Click |
|
Jun21 |
201125 |
76.88 |
77.04 |
76.80 |
77.00 |
+0.07 |
71 |
1,464 |
+38 |
Hover/Click |
|
Sep21 |
201125 |
76.84 |
76.99 |
76.84 |
76.99 |
+0.06 |
1 |
356 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
55,813 |
138,952 |
+1,284 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec20 |
201125 |
95.72 |
95.94 |
95.63 |
95.79 |
+0.13 |
99,043 |
173,950 |
+1,780 |
Hover/Click |
|
Mar21 |
201125 |
95.86 |
96.08 |
95.77 |
95.93 |
+0.13 |
172 |
2,470 |
+27 |
Hover/Click |
|
Jun21 |
201125 |
96.05 |
96.19 |
96.05 |
96.05 |
+0.13 |
0 |
155 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
99,261 |
177,026 |
+1,798 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec20 |
201125 |
109.81 |
110.22 |
109.48 |
110.12 |
+0.42 |
24,076 |
50,371 |
-93 |
Hover/Click |
|
Mar21 |
201125 |
110.12 |
110.55 |
109.82 |
110.45 |
+0.42 |
110 |
573 |
+3 |
Hover/Click |
|
Jun21 |
201125 |
110.51 |
110.96 |
110.51 |
110.75 |
+0.43 |
0 |
58 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
24,207 |
51,048 |
-69 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec20 |
201125 |
118.98 |
119.35 |
118.87 |
119.22 |
+0.34 |
205,523 |
628,870 |
-376 |
Hover/Click |
|
Mar21 |
201125 |
119.24 |
119.62 |
119.15 |
119.49 |
+0.34 |
2,161 |
6,812 |
+305 |
Hover/Click |
|
Jun21 |
201125 |
119.53 |
119.85 |
119.41 |
119.74 |
+0.35 |
7 |
901 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
208,469 |
641,086 |
+0 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec20 |
201125 |
498.25 |
500.25 |
496.75 |
499.88 |
+1.63 |
50,176 |
133,344 |
-2,980 |
Hover/Click |
|
Mar21 |
201125 |
493.38 |
495.25 |
491.88 |
495.00 |
+1.63 |
44 |
1,268 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
50,226 |
134,699 |
-2,968 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Dec20 |
201125 |
186.20 |
188.50 |
185.25 |
187.80 |
+2.00 |
11,885 |
40,677 |
-4,016 |
Hover/Click |
|
Jan21 |
201125 |
185.10 |
188.35 |
184.80 |
187.70 |
+2.05 |
3,219 |
3,028 |
+2,203 |
|
|
Feb21 |
201125 |
187.55 |
188.00 |
187.55 |
187.55 |
+2.00 |
0 |
10 |
+0 |
|
|
Mar21 |
201125 |
185.55 |
187.90 |
185.15 |
187.40 |
+2.05 |
0 |
35 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,104 |
43,750 |
-1,813 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201125 |
172~310 |
173~210 |
172~170 |
172~280 |
-0~010 |
825,765 |
726,246 |
-317,668 |
Hover/Click |
|
Mar21 |
201125 |
174~030 |
174~240 |
173~190 |
174~000 |
-0~030 |
554,882 |
661,686 |
+354,553 |
Hover/Click |
|
Jun21 |
201125 |
174~000 |
174~000 |
174~000 |
174~000 |
-0~030 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,380,647 |
1,387,932 |
+36,885 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201125 |
138~080 |
138~150 |
138~040 |
138~085 |
+0~005 |
2,573,621 |
2,075,597 |
-842,895 |
Hover/Click |
|
Mar21 |
201125 |
137~275 |
138~025 |
137~230 |
137~285 |
+0~010 |
1,545,853 |
1,522,902 |
+919,761 |
Hover/Click |
|
Jun21 |
201125 |
137~285 |
137~285 |
137~285 |
137~285 |
+0~010 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
4,119,474 |
3,598,499 |
+76,866 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201125 |
125~172 |
125~204 |
125~162 |
125~182 |
+0~004 |
2,498,166 |
1,794,187 |
-820,256 |
Hover/Click |
|
Mar21 |
201125 |
125~274 |
125~310 |
125~262 |
125~286 |
+0~006 |
1,938,789 |
1,532,570 |
+848,208 |
Hover/Click |
|
Jun21 |
201125 |
125~286 |
125~286 |
125~286 |
125~286 |
+0~006 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
4,436,955 |
3,326,757 |
+27,952 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201125 |
110~125 |
110~132 |
110~124 |
110~127 |
+0~002 |
1,264,185 |
1,210,573 |
-501,803 |
Hover/Click |
|
Mar21 |
201125 |
110~122 |
110~127 |
110~120 |
110~125 |
+0~002 |
1,012,154 |
865,335 |
+492,662 |
Hover/Click |
|
Jun21 |
201125 |
110~125 |
110~125 |
110~125 |
110~125 |
+0~002 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,276,339 |
2,075,908 |
-9,141 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec20 |
201125 |
99.747 |
99.750 |
99.743 |
99.747 |
-0.003 |
108,387 |
1,085,960 |
-8,069 |
|
|
Mar21 |
201125 |
99.790 |
99.790 |
99.785 |
99.785 |
unch |
67,976 |
1,133,501 |
-3,519 |
|
|
Jun21 |
201125 |
99.790 |
99.795 |
99.790 |
99.790 |
unch |
44,866 |
868,887 |
-12,181 |
|
|
Sep21 |
201125 |
99.785 |
99.790 |
99.780 |
99.785 |
unch |
103,484 |
758,882 |
-3,599 |
|
|
Dec21 |
201125 |
99.755 |
99.755 |
99.750 |
99.750 |
unch |
182,450 |
855,636 |
-5,804 |
|
|
Mar22 |
201125 |
99.700 |
99.715 |
99.700 |
99.705 |
+0.005 |
197,395 |
646,254 |
+33,438 |
|
|
Jun22 |
201125 |
99.685 |
99.700 |
99.680 |
99.690 |
+0.005 |
80,463 |
596,670 |
-13,005 |
|
|
Sep22 |
201125 |
99.670 |
99.685 |
99.665 |
99.675 |
+0.005 |
101,749 |
479,310 |
+9,625 |
|
|
Dec22 |
201125 |
99.640 |
99.660 |
99.635 |
99.650 |
+0.010 |
80,918 |
457,487 |
-3,047 |
|
|
Mar23 |
201125 |
99.625 |
99.640 |
99.615 |
99.630 |
+0.010 |
52,177 |
596,478 |
-4,457 |
|
|
Jun23 |
201125 |
99.585 |
99.600 |
99.575 |
99.590 |
+0.010 |
46,142 |
362,102 |
-1,738 |
|
|
Sep23 |
201125 |
99.545 |
99.555 |
99.535 |
99.545 |
+0.005 |
55,005 |
350,416 |
-301 |
|
|
Dec23 |
201125 |
99.485 |
99.500 |
99.475 |
99.485 |
+0.005 |
56,207 |
355,219 |
+11,349 |
|
|
Mar24 |
201125 |
99.430 |
99.445 |
99.415 |
99.435 |
+0.010 |
31,253 |
252,592 |
+750 |
|
|
Jun24 |
201125 |
99.370 |
99.390 |
99.355 |
99.375 |
+0.010 |
33,761 |
217,569 |
+201 |
|
|
Sep24 |
201125 |
99.305 |
99.325 |
99.285 |
99.310 |
+0.010 |
39,572 |
204,243 |
+4,834 |
|
|
Dec24 |
201125 |
99.235 |
99.255 |
99.220 |
99.240 |
+0.010 |
23,981 |
191,045 |
+833 |
|
|
Mar25 |
201125 |
99.175 |
99.200 |
99.155 |
99.180 |
+0.010 |
27,245 |
137,249 |
+1,522 |
|
| Total Volume and Open Interest |
1,389,938 |
9,934,389 |
+10,227 |
|
| Ultra T-Bond(CBOT) |
|
Dec20 |
201125 |
216~05 |
217~10 |
215~07 |
215~23 |
-0~24 |
518,488 |
508,028 |
-260,422 |
|
|
Mar21 |
201125 |
214~15 |
215~21 |
213~17 |
214~01 |
-0~25 |
362,851 |
589,133 |
+272,871 |
|
|
Jun21 |
201125 |
214~01 |
214~01 |
214~01 |
214~01 |
-0~25 |
|
|
|
|
| Total Volume and Open Interest |
881,339 |
1,097,161 |
+12,449 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec20 |
201125 |
157~050 |
157~170 |
156~275 |
157~055 |
+0~015 |
572,030 |
571,098 |
-239,043 |
|
|
Mar21 |
201125 |
156~175 |
156~300 |
156~090 |
156~185 |
+0~015 |
403,349 |
482,984 |
+234,075 |
|
|
Jun21 |
201125 |
156~185 |
156~185 |
156~185 |
156~185 |
+0~015 |
|
|
|
|
| Total Volume and Open Interest |
975,379 |
1,054,082 |
-4,968 |
|
| 30 Day Federal Funds(CBOT) |
|
Nov20 |
201125 |
99.912 |
99.915 |
99.912 |
99.912 |
unch |
9,528 |
149,622 |
+6,424 |
|
|
Dec20 |
201125 |
99.920 |
99.920 |
99.915 |
99.915 |
-0.005 |
9,116 |
119,255 |
-723 |
|
|
Jan21 |
201125 |
99.920 |
99.925 |
99.920 |
99.920 |
-0.005 |
8,123 |
144,574 |
-1,869 |
|
|
Feb21 |
201125 |
99.925 |
99.930 |
99.925 |
99.925 |
-0.005 |
4,860 |
110,812 |
+131 |
|
|
Mar21 |
201125 |
99.925 |
99.930 |
99.925 |
99.925 |
-0.005 |
6,448 |
70,849 |
-3,848 |
|
|
Apr21 |
201125 |
99.925 |
99.930 |
99.925 |
99.925 |
-0.005 |
4,882 |
87,719 |
+1,030 |
|
| Total Volume and Open Interest |
66,310 |
1,067,770 |
-4,641 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec20 |
201126 |
152.20 |
152.21 |
152.10 |
152.13 |
-0.03 |
870 |
13,661 |
+45 |
Hover/Click |
|
Mar21 |
201126 |
152.13 |
152.13 |
152.13 |
152.13 |
-0.03 |
|
|
|
Hover/Click |
|
Jun21 |
201126 |
152.13 |
152.13 |
152.13 |
152.13 |
-0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
870 |
13,661 |
+45 |
|
| Euro-Buxl(EUREX) |
|
Dec20 |
201126 |
225.82 |
227.28 |
225.64 |
227.00 |
+0.78 |
55,619 |
251,808 |
-2,816 |
|
|
Mar21 |
201126 |
224.24 |
225.58 |
224.04 |
225.34 |
+0.78 |
1,232 |
39,476 |
+435 |
|
|
Jun21 |
201126 |
224.20 |
224.20 |
224.20 |
224.20 |
+0.78 |
|
|
|
|
| Total Volume and Open Interest |
56,851 |
291,284 |
-2,381 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201126 |
175.18 |
175.59 |
175.16 |
175.51 |
+0.18 |
520,857 |
1,310,666 |
+17,639 |
Hover/Click |
|
Mar21 |
201126 |
177.54 |
177.96 |
177.52 |
177.87 |
+0.18 |
24,642 |
117,538 |
+14,749 |
Hover/Click |
|
Jun21 |
201126 |
175.11 |
175.11 |
175.11 |
175.11 |
+0.18 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
545,499 |
1,428,205 |
+32,388 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201126 |
135.42 |
135.51 |
135.39 |
135.48 |
+0.04 |
266,631 |
992,808 |
-5,306 |
Hover/Click |
|
Mar21 |
201126 |
135.29 |
135.37 |
135.28 |
135.34 |
+0.04 |
19,597 |
78,177 |
+10,706 |
Hover/Click |
|
Jun21 |
201126 |
136.03 |
136.03 |
136.03 |
136.03 |
+0.04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
286,228 |
1,070,985 |
+5,400 |
|
| Euro-Schatz(EUREX) |
|
Dec20 |
201126 |
112.35 |
112.36 |
112.33 |
112.36 |
+0.01 |
245,079 |
1,417,698 |
-4,655 |
|
|
Mar21 |
201126 |
112.38 |
112.39 |
112.38 |
112.39 |
+0.01 |
36,145 |
113,961 |
+29,126 |
|
|
Jun21 |
201126 |
113.15 |
113.15 |
113.15 |
113.15 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
281,224 |
1,531,659 |
+24,471 |
|
| 3-Mth Euribor(EUREX) |
|
Dec20 |
201126 |
100.530 |
100.530 |
100.530 |
100.530 |
unch |
0 |
1,127 |
+0 |
|
|
Mar21 |
201126 |
100.540 |
100.540 |
100.540 |
100.540 |
+0.005 |
0 |
738 |
+0 |
|
|
Jun21 |
201126 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
293 |
+0 |
|
| Total Volume and Open Interest |
55 |
3,905 |
-40 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201126 |
135~01 |
135~15 |
134~31 |
135~14 |
+0~12 |
519,993 |
183,383 |
-139,143 |
Hover/Click |
|
Mar21 |
201126 |
134~02 |
134~18 |
134~02 |
134~17 |
+0~12 |
283,325 |
355,431 |
+117,759 |
Hover/Click |
| Total Volume and Open Interest |
804,958 |
538,814 |
-21,384 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201126 |
99.95 |
99.96 |
99.95 |
99.96 |
+0.01 |
21,248 |
481,652 |
-5,634 |
|
|
Mar21 |
201126 |
99.96 |
99.97 |
99.96 |
99.96 |
+0.00 |
29,224 |
714,048 |
+2,907 |
|
|
Jun21 |
201126 |
99.98 |
99.99 |
99.97 |
99.99 |
+0.01 |
26,536 |
852,725 |
-72 |
|
|
Sep21 |
201126 |
99.99 |
100.00 |
99.99 |
100.00 |
+0.00 |
27,192 |
564,132 |
-4,708 |
|
|
Dec21 |
201126 |
99.99 |
100.01 |
99.99 |
100.00 |
+0.01 |
24,628 |
486,067 |
+9,296 |
|
|
Mar22 |
201126 |
99.93 |
99.94 |
99.93 |
99.94 |
+0.01 |
32,608 |
523,566 |
+3,004 |
|
| Total Volume and Open Interest |
342,868 |
4,833,895 |
+14,129 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201126 |
100.525 |
100.530 |
100.525 |
100.530 |
unch |
25,816 |
480,217 |
-1,114 |
|
|
Mar21 |
201126 |
100.535 |
100.540 |
100.530 |
100.535 |
unch |
48,769 |
341,637 |
+3,524 |
|
|
Jun21 |
201126 |
100.540 |
100.545 |
100.535 |
100.540 |
unch |
33,693 |
367,372 |
-1,630 |
|
| Total Volume and Open Interest |
482,600 |
3,422,145 |
-4,493 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec20 |
201126 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
1,087 |
125,006 |
-424 |
|
|
Mar21 |
201126 |
99.98 |
99.99 |
99.97 |
99.99 |
+0.01 |
6,412 |
143,267 |
+1,062 |
|
|
Jun21 |
201126 |
99.95 |
99.97 |
99.95 |
99.97 |
+0.01 |
1,202 |
135,236 |
-1,263 |
|
|
Sep21 |
201126 |
99.94 |
99.95 |
99.93 |
99.95 |
+0.01 |
4,296 |
120,336 |
+579 |
|
|
Dec21 |
201126 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
2,137 |
106,812 |
+959 |
|
|
Mar22 |
201126 |
99.88 |
99.90 |
99.88 |
99.90 |
+0.01 |
4,353 |
118,340 |
+1,548 |
|
|
Jun22 |
201126 |
99.85 |
99.87 |
99.85 |
99.87 |
+0.01 |
1,366 |
58,681 |
-179 |
|
|
Sep22 |
201126 |
99.83 |
99.84 |
99.83 |
99.84 |
+0.01 |
1,041 |
56,291 |
+611 |
|
|
Dec22 |
201126 |
99.79 |
99.80 |
99.79 |
99.80 |
+0.01 |
13 |
4,392 |
+0 |
|
|
Mar23 |
201126 |
99.78 |
99.78 |
99.78 |
99.78 |
+0.01 |
0 |
498 |
+0 |
|
| Total Volume and Open Interest |
21,907 |
870,008 |
+2,893 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201126 |
99.07 |
99.10 |
99.07 |
99.09 |
+0.02 |
188,802 |
1,574,873 |
+4,152 |
|
|
Mar21 |
201126 |
99.03 |
99.04 |
99.03 |
99.04 |
+0.02 |
141 |
2,880 |
+141 |
|
| Total Volume and Open Interest |
188,943 |
1,577,753 |
+4,293 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201126 |
99.83 |
99.83 |
99.83 |
99.83 |
+0.00 |
90,388 |
977,631 |
-23,176 |
|
|
Mar21 |
201126 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
2,979 |
+0 |
|
| Total Volume and Open Interest |
90,388 |
980,610 |
-23,176 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec20 |
201125 |
1805.2 |
1816.3 |
1798.6 |
1805.5 |
+0.9 |
319,657 |
153,719 |
-43,290 |
Hover/Click |
|
Feb21 |
201125 |
1812.0 |
1821.7 |
1804.7 |
1811.2 |
+0.3 |
108,427 |
299,127 |
+45,454 |
Hover/Click |
|
Apr21 |
201125 |
1816.0 |
1825.1 |
1809.0 |
1815.1 |
+0.1 |
8,087 |
56,348 |
+1,203 |
Hover/Click |
|
Jun21 |
201125 |
1819.7 |
1828.3 |
1812.4 |
1817.8 |
-0.1 |
4,467 |
28,664 |
+1,498 |
Hover/Click |
|
Aug21 |
201125 |
1821.7 |
1829.9 |
1816.2 |
1820.2 |
-0.4 |
777 |
7,028 |
+326 |
Hover/Click |
|
Oct21 |
201125 |
1824.5 |
1824.5 |
1822.6 |
1822.6 |
-0.8 |
45 |
4,012 |
-3 |
Hover/Click |
|
Dec21 |
201125 |
1828.4 |
1835.4 |
1822.5 |
1825.0 |
-1.4 |
757 |
9,440 |
+543 |
Hover/Click |
|
Feb22 |
201125 |
1835.9 |
1835.9 |
1825.0 |
1827.5 |
-1.5 |
2 |
426 |
+2 |
Hover/Click |
|
Apr22 |
201125 |
1830.4 |
1835.7 |
1830.4 |
1830.4 |
-1.5 |
1 |
9 |
-1 |
Hover/Click |
|
Jun22 |
201125 |
1836.0 |
1836.0 |
1836.0 |
1836.0 |
-1.5 |
0 |
98 |
+0 |
Hover/Click |
|
Aug22 |
201125 |
1837.5 |
1837.5 |
1837.5 |
1837.5 |
-1.5 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
443,779 |
563,693 |
+4,901 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec20 |
201125 |
2329.0 |
2354.5 |
2311.5 |
2336.2 |
+6.2 |
106,428 |
43,193 |
-8,880 |
Hover/Click |
|
Mar21 |
201125 |
2339.0 |
2364.0 |
2321.0 |
2344.6 |
+3.6 |
26,225 |
103,467 |
+6,792 |
Hover/Click |
|
May21 |
201125 |
2348.0 |
2369.5 |
2332.0 |
2351.9 |
+3.0 |
1,331 |
7,897 |
+251 |
Hover/Click |
|
Jul21 |
201125 |
2357.0 |
2379.5 |
2345.0 |
2360.0 |
+3.5 |
277 |
4,882 |
+100 |
Hover/Click |
|
Sep21 |
201125 |
2368.5 |
2378.5 |
2366.5 |
2366.5 |
+3.5 |
107 |
1,735 |
+12 |
Hover/Click |
|
Dec21 |
201125 |
2389.5 |
2389.5 |
2376.7 |
2376.7 |
+3.5 |
68 |
1,651 |
+10 |
Hover/Click |
|
Mar22 |
201125 |
2401.0 |
2401.0 |
2384.4 |
2384.4 |
+3.5 |
9 |
4 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
134,846 |
163,416 |
-1,569 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan21 |
201125 |
965.7 |
973.4 |
951.8 |
969.8 |
+11.5 |
14,307 |
47,725 |
-2,159 |
Hover/Click |
|
Apr21 |
201125 |
970.0 |
977.9 |
959.4 |
974.3 |
+11.5 |
1,749 |
5,534 |
+1,246 |
Hover/Click |
|
Jul21 |
201125 |
976.0 |
979.0 |
971.6 |
977.5 |
+11.4 |
12 |
140 |
+6 |
Hover/Click |
|
Oct21 |
201125 |
981.2 |
981.2 |
981.2 |
981.2 |
+11.4 |
2 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,074 |
53,450 |
-908 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec20 |
201125 |
2348.30 |
2349.70 |
2323.00 |
2342.60 |
-9.60 |
2,169 |
2,204 |
-806 |
Hover/Click |
|
Mar21 |
201125 |
2369.00 |
2370.00 |
2344.90 |
2364.70 |
-7.10 |
1,445 |
8,252 |
+719 |
Hover/Click |
|
Jun21 |
201125 |
2369.20 |
2369.20 |
2369.20 |
2369.20 |
-7.10 |
2 |
115 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,622 |
10,577 |
-81 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec20 |
201125 |
330.05 |
333.05 |
328.00 |
330.95 |
+1.00 |
81,102 |
31,315 |
-13,689 |
Hover/Click |
|
Mar21 |
201125 |
332.55 |
335.15 |
330.10 |
333.05 |
+1.05 |
40,169 |
138,810 |
+10,439 |
Hover/Click |
|
May21 |
201125 |
332.70 |
335.45 |
330.65 |
333.60 |
+1.15 |
3,665 |
26,890 |
+864 |
Hover/Click |
|
Jul21 |
201125 |
332.95 |
335.05 |
331.20 |
333.90 |
+1.25 |
1,745 |
20,165 |
+719 |
Hover/Click |
|
Sep21 |
201125 |
334.35 |
335.35 |
330.90 |
334.05 |
+1.35 |
340 |
4,738 |
+115 |
Hover/Click |
| Total Volume and Open Interest |
128,349 |
231,810 |
-1,616 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201125 |
30029 |
30165 |
29757 |
29828 |
-170 |
154,472 |
87,729 |
+516 |
Hover/Click |
|
Mar21 |
201125 |
29929 |
30058 |
29664 |
29724 |
-172 |
376 |
6,919 |
+202 |
Hover/Click |
|
Jun21 |
201125 |
29647 |
29870 |
29634 |
29647 |
-166 |
0 |
30 |
+0 |
Hover/Click |
|
Sep21 |
201125 |
29547 |
29547 |
29547 |
29547 |
-165 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
154,848 |
94,679 |
+718 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Dec20 |
201125 |
3640.25 |
3653.50 |
3625.25 |
3627.25 |
-5.50 |
1,207 |
27,544 |
+407 |
|
|
Mar21 |
201125 |
3618.50 |
3618.50 |
3618.50 |
3618.50 |
-5.50 |
0 |
26 |
+0 |
|
|
Jun21 |
201125 |
3608.50 |
3608.50 |
3608.50 |
3608.50 |
-5.50 |
|
|
|
|
|
Sep21 |
201125 |
3592.50 |
3592.50 |
3592.50 |
3592.50 |
-5.25 |
|
|
|
|
| Total Volume and Open Interest |
1,207 |
27,644 |
+407 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201125 |
3635.50 |
3655.00 |
3615.25 |
3627.25 |
-5.50 |
1,204,848 |
2,464,998 |
+12,055 |
Hover/Click |
|
Mar21 |
201125 |
3629.25 |
3645.75 |
3606.75 |
3618.50 |
-5.50 |
12,096 |
65,292 |
+6,252 |
Hover/Click |
|
Jun21 |
201125 |
3621.25 |
3635.75 |
3597.00 |
3608.50 |
-5.50 |
55 |
1,420 |
+13 |
Hover/Click |
|
Sep21 |
201125 |
3592.50 |
3592.50 |
3592.50 |
3592.50 |
-5.25 |
0 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,216,999 |
2,531,740 |
+18,320 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201125 |
12098.50 |
12177.75 |
12077.50 |
12152.25 |
+76.25 |
425,777 |
235,871 |
+1,073 |
Hover/Click |
|
Mar21 |
201125 |
12100.00 |
12170.00 |
12075.00 |
12146.75 |
+76.50 |
430 |
4,367 |
+37 |
Hover/Click |
|
Jun21 |
201125 |
12124.00 |
12149.75 |
12068.25 |
12132.00 |
+76.50 |
0 |
450 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
426,207 |
240,688 |
+1,110 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec20 |
201125 |
2218.00 |
2227.90 |
2188.90 |
2200.70 |
-15.90 |
11,021 |
54,068 |
-25 |
Hover/Click |
|
Mar21 |
201125 |
2197.50 |
2218.50 |
2189.30 |
2197.50 |
-15.50 |
|
|
|
Hover/Click |
|
Jun21 |
201125 |
2200.20 |
2200.20 |
2200.20 |
2200.20 |
-15.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,021 |
54,068 |
-25 |
|
| Volatility Index(CBOE) |
|
Nov20 |
201118 |
23.10 |
23.60 |
21.60 |
22.41 |
-0.57 |
44,143 |
33,858 |
-6,855 |
|
|
Dec20 |
201125 |
23.60 |
23.95 |
22.60 |
22.63 |
-0.97 |
37,119 |
149,344 |
-8,834 |
|
|
Jan21 |
201125 |
25.44 |
25.90 |
24.81 |
24.83 |
-0.80 |
23,332 |
65,837 |
+5,595 |
|
|
Feb21 |
201125 |
25.63 |
26.05 |
25.30 |
25.33 |
-0.50 |
4,944 |
19,484 |
+305 |
|
| Total Volume and Open Interest |
71,781 |
263,424 |
-2,844 |
|
| S & P 600(CME) |
|
Dec20 |
201125 |
1060.10 |
1060.10 |
1060.10 |
1060.10 |
-9.60 |
|
|
|
|
|
Mar21 |
201125 |
1060.80 |
1060.80 |
1060.80 |
1060.80 |
-9.60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201125 |
1853.30 |
1863.60 |
1828.10 |
1844.60 |
-6.90 |
139,532 |
553,358 |
+5,168 |
Hover/Click |
|
Mar21 |
201125 |
1852.80 |
1859.90 |
1826.10 |
1841.70 |
-6.90 |
386 |
1,187 |
-3 |
Hover/Click |
|
Jun21 |
201125 |
1838.90 |
1838.90 |
1838.90 |
1838.90 |
-4.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
139,918 |
554,545 |
+5,165 |
|
| Nikkei 225(CME) |
|
Dec20 |
201125 |
26460 |
26715 |
26190 |
26310 |
-165 |
3,866 |
16,449 |
+259 |
|
|
Mar21 |
201125 |
26630 |
26645 |
26170 |
26280 |
-170 |
69 |
1,813 |
+2 |
|
| Total Volume and Open Interest |
3,935 |
18,262 |
+261 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec20 |
201126 |
26365 |
26585 |
26185 |
26580 |
+220 |
64,249 |
115,184 |
-378 |
|
|
Mar21 |
201126 |
26495 |
26535 |
26495 |
26535 |
+215 |
2 |
1,313 |
+6 |
|
|
Jun21 |
201126 |
26385 |
26385 |
26385 |
26385 |
+215 |
0 |
6,801 |
+0 |
|
| Total Volume and Open Interest |
64,251 |
147,223 |
-372 |
|
| Nikkei 225 Mini(JPX) |
|
Dec20 |
201126 |
26315 |
26580 |
26250 |
26580 |
+200 |
490,074 |
428,833 |
+12,736 |
|
|
Mar21 |
201126 |
26370 |
26520 |
26120 |
26520 |
+200 |
46,873 |
36,956 |
+1,645 |
|
|
Jun21 |
201126 |
26175 |
26330 |
25935 |
26330 |
+190 |
746 |
1,860 |
+63 |
|
| Total Volume and Open Interest |
547,943 |
484,287 |
+13,086 |
|
| Nikkei 225(JPX) |
|
Dec20 |
201126 |
26320 |
26580 |
26260 |
26580 |
+200 |
50,956 |
324,478 |
-150 |
|
|
Mar21 |
201126 |
26260 |
26520 |
26200 |
26520 |
+200 |
934 |
17,127 |
+758 |
|
|
Jun21 |
201126 |
26100 |
26330 |
26100 |
26330 |
+190 |
7 |
20,247 |
+1 |
|
| Total Volume and Open Interest |
51,909 |
431,137 |
+121 |
|
| Nikkei 225(CME) Yen |
|
Dec20 |
201125 |
26450 |
26710 |
26185 |
26305 |
-165 |
20,653 |
54,493 |
-23 |
|
|
Mar21 |
201125 |
26600 |
26625 |
26125 |
26240 |
-165 |
15 |
1,820 |
+7 |
|
|
Jun21 |
201125 |
26045 |
26045 |
26045 |
26045 |
-165 |
|
|
|
|
| Total Volume and Open Interest |
20,668 |
56,313 |
-16 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec20 |
201125 |
26310 |
26310 |
26310 |
26310 |
-160 |
0 |
2 |
+0 |
|
|
Mar21 |
201125 |
26240 |
26240 |
26240 |
26240 |
-170 |
|
|
|
|
|
Jun21 |
201125 |
26050 |
26050 |
26050 |
26050 |
-160 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Dec20 |
201126 |
5578.0 |
5584.5 |
5540.5 |
5557.5 |
-3.5 |
60,053 |
257,702 |
+3,812 |
|
|
Jan21 |
201126 |
5554.0 |
5555.0 |
5535.0 |
5547.0 |
-4.0 |
13 |
51 |
+0 |
|
|
Feb21 |
201126 |
5544.0 |
5544.0 |
5544.0 |
5544.0 |
-3.5 |
|
|
|
|
|
Mar21 |
201126 |
5562.0 |
5562.0 |
5541.5 |
5541.5 |
-4.0 |
37 |
40 |
+20 |
|
|
Jun21 |
201126 |
5453.0 |
5453.0 |
5453.0 |
5453.0 |
-4.5 |
0 |
11 |
+0 |
|
|
Sep21 |
201126 |
5430.5 |
5430.5 |
5430.5 |
5430.5 |
-4.5 |
|
|
|
|
| Total Volume and Open Interest |
60,103 |
272,310 |
+3,832 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Nov20 |
201126 |
26634 |
26824 |
26557 |
26798 |
+153 |
147,976 |
80,734 |
-28,697 |
|
|
Dec20 |
201126 |
26639 |
26824 |
26559 |
26796 |
+149 |
70,208 |
61,335 |
+32,843 |
|
| Total Volume and Open Interest |
219,227 |
148,656 |
+4,821 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201126 |
13280.5 |
13327.5 |
13243.0 |
13299.0 |
unch |
61,762 |
75,079 |
-987 |
|
|
Mar21 |
201126 |
13290.5 |
13309.0 |
13240.0 |
13290.0 |
unch |
144 |
2,011 |
+87 |
|
|
Jun21 |
201126 |
13295.5 |
13295.5 |
13295.5 |
13295.5 |
unch |
0 |
69 |
+0 |
|
| Total Volume and Open Interest |
61,906 |
77,159 |
-900 |
|
| Mini-DAX(EUREX) |
|
Dec20 |
201126 |
13299.0 |
13327.0 |
13243.0 |
13299.0 |
unch |
36,286 |
15,363 |
-216 |
|
|
Mar21 |
201126 |
13296.0 |
13312.0 |
13245.0 |
13290.0 |
unch |
90 |
384 |
-8 |
|
|
Jun21 |
201126 |
13266.0 |
13301.0 |
13250.0 |
13295.5 |
unch |
3 |
43 |
+0 |
|
| Total Volume and Open Interest |
36,379 |
15,790 |
-224 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201126 |
3512 |
3524 |
3496 |
3513 |
+1 |
771,375 |
3,263,303 |
-51,869 |
|
|
Mar21 |
201126 |
3508 |
3508 |
3486 |
3499 |
+1 |
6,641 |
125,556 |
+5,650 |
|
|
Jun21 |
201126 |
3452 |
3452 |
3452 |
3452 |
+1 |
0 |
51,570 |
-2 |
|
| Total Volume and Open Interest |
778,016 |
3,466,960 |
-46,221 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201126 |
10513 |
10517 |
10470 |
10505 |
+15 |
34,232 |
150,878 |
+1,708 |
|
|
Mar21 |
201126 |
10391 |
10391 |
10365 |
10390 |
+15 |
506 |
1,512 |
+446 |
|
|
Jun21 |
201126 |
10236 |
10236 |
10236 |
10236 |
+15 |
1,813 |
2,309 |
+1,798 |
|
| Total Volume and Open Interest |
36,551 |
154,699 |
+3,952 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec20 |
201126 |
6386.00 |
6404.50 |
6332.50 |
6352.50 |
-20.50 |
111,408 |
766,053 |
+1,772 |
|
|
Mar21 |
201126 |
6310.00 |
6312.00 |
6310.00 |
6312.00 |
-20.50 |
22 |
5,287 |
-3 |
|
|
Jun21 |
201126 |
6261.50 |
6261.50 |
6261.50 |
6261.50 |
-20.50 |
0 |
72 |
+0 |
|
| Total Volume and Open Interest |
111,430 |
771,415 |
+1,769 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec20 |
201126 |
6672.0 |
6699.0 |
6634.0 |
6643.0 |
-34.0 |
36,436 |
303,195 |
+1,872 |
|
|
Mar21 |
201126 |
6577.0 |
6577.0 |
6577.0 |
6577.0 |
-35.0 |
172 |
4,091 |
+171 |
|
|
Jun21 |
201126 |
6555.0 |
6555.0 |
6555.0 |
6555.0 |
-35.0 |
0 |
396 |
+0 |
|
| Total Volume and Open Interest |
36,609 |
307,693 |
+2,043 |
|
| FTSE MIB(ISE) |
|
Dec20 |
201125 |
22165.00 |
22370.00 |
22050.00 |
22306.00 |
+175.00 |
16,211 |
66,316 |
+323 |
|
|
Mar21 |
201125 |
22200.00 |
22225.00 |
21950.00 |
22196.00 |
+175.00 |
43 |
1,253 |
+9 |
|
|
Jun21 |
201125 |
21954.00 |
21954.00 |
21954.00 |
21954.00 |
+188.00 |
2 |
12 |
+2 |
|
| Total Volume and Open Interest |
16,256 |
67,581 |
+334 |
|
| KOSPI 200(KFE) |
|
Dec20 |
201126 |
348.00 |
352.05 |
347.10 |
351.95 |
+3.85 |
294,612 |
270,159 |
-1,405 |
|
|
Mar21 |
201126 |
343.50 |
347.40 |
342.55 |
347.35 |
+3.50 |
1,874 |
20,059 |
+573 |
|
|
Jun21 |
201126 |
344.70 |
345.20 |
344.50 |
344.80 |
+0.10 |
6 |
12,864 |
-1,076 |
|
| Total Volume and Open Interest |
296,507 |
329,963 |
-1,908 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Dec20 |
201125 |
386.45 |
389.55 |
385.80 |
386.90 |
+1.05 |
64 |
5,734 |
+48 |
|
|
Jan21 |
201125 |
388.05 |
389.60 |
386.95 |
388.05 |
+1.05 |
|
|
|
|
|
Feb21 |
201125 |
390.10 |
390.10 |
390.10 |
390.10 |
+5.15 |
|
|
|
|
| Total Volume and Open Interest |
64 |
5,734 |
+48 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
