|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri November 27, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan21 |
201127 |
1186.00 |
1194.00 |
1179.25 |
1191.75 |
+7.75 |
126,040 |
319,224 |
-2,420 |
Hover/Click |
|
Mar21 |
201127 |
1187.50 |
1195.00 |
1181.00 |
1192.75 |
+7.00 |
58,677 |
251,443 |
+5,559 |
Hover/Click |
|
May21 |
201127 |
1185.50 |
1192.25 |
1179.00 |
1191.00 |
+7.00 |
19,873 |
123,969 |
-575 |
Hover/Click |
|
Jul21 |
201127 |
1180.50 |
1189.00 |
1175.50 |
1186.75 |
+7.00 |
18,982 |
105,776 |
+2,004 |
Hover/Click |
|
Aug21 |
201127 |
1157.00 |
1165.50 |
1154.50 |
1164.50 |
+7.00 |
1,579 |
7,035 |
+66 |
Hover/Click |
|
Sep21 |
201127 |
1096.75 |
1107.25 |
1096.75 |
1105.25 |
+6.50 |
644 |
7,426 |
+75 |
Hover/Click |
|
Nov21 |
201127 |
1050.00 |
1059.00 |
1046.25 |
1057.25 |
+7.25 |
12,754 |
83,301 |
+369 |
Hover/Click |
|
Jan22 |
201127 |
1050.50 |
1056.75 |
1045.25 |
1055.75 |
+6.75 |
255 |
9,859 |
+57 |
Hover/Click |
|
Mar22 |
201127 |
1032.00 |
1040.50 |
1028.75 |
1039.75 |
+6.75 |
321 |
27,407 |
+114 |
Hover/Click |
|
May22 |
201127 |
1028.50 |
1037.25 |
1028.00 |
1035.75 |
+6.25 |
39 |
5,267 |
+6 |
Hover/Click |
|
Jul22 |
201127 |
1031.00 |
1037.25 |
1029.00 |
1036.50 |
+5.50 |
228 |
1,980 |
+106 |
Hover/Click |
|
Aug22 |
201127 |
1029.50 |
1029.50 |
1029.50 |
1029.50 |
+5.00 |
0 |
63 |
+0 |
Hover/Click |
|
Sep22 |
201127 |
1011.50 |
1011.50 |
1011.50 |
1011.50 |
+5.00 |
0 |
37 |
+0 |
Hover/Click |
|
Nov22 |
201127 |
984.00 |
992.75 |
984.00 |
991.75 |
+6.25 |
184 |
3,495 |
+127 |
Hover/Click |
| Total Volume and Open Interest |
239,577 |
946,353 |
+5,489 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201127 |
398.40 |
399.20 |
394.50 |
398.50 |
+1.60 |
45,659 |
24,571 |
-10,151 |
Hover/Click |
|
Jan21 |
201127 |
397.10 |
397.40 |
393.10 |
396.30 |
+0.40 |
58,078 |
127,436 |
-418 |
Hover/Click |
|
Mar21 |
201127 |
396.10 |
396.30 |
392.00 |
395.20 |
+0.40 |
32,033 |
113,493 |
+5,978 |
Hover/Click |
|
May21 |
201127 |
390.80 |
392.50 |
388.30 |
392.00 |
+1.00 |
9,021 |
66,990 |
+946 |
Hover/Click |
|
Jul21 |
201127 |
388.50 |
390.00 |
385.60 |
389.60 |
+1.10 |
6,699 |
37,856 |
+301 |
Hover/Click |
|
Aug21 |
201127 |
379.00 |
381.60 |
378.20 |
381.50 |
+0.80 |
830 |
6,592 |
-171 |
Hover/Click |
|
Sep21 |
201127 |
365.60 |
368.20 |
365.30 |
367.70 |
+0.50 |
737 |
7,024 |
+146 |
Hover/Click |
|
Oct21 |
201127 |
351.20 |
354.00 |
351.10 |
353.80 |
+1.20 |
337 |
8,311 |
+42 |
Hover/Click |
|
Dec21 |
201127 |
351.00 |
352.20 |
348.60 |
351.90 |
+1.20 |
4,001 |
25,441 |
+755 |
Hover/Click |
|
Jan22 |
201127 |
348.30 |
349.90 |
347.10 |
349.70 |
+1.00 |
24 |
1,523 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
157,638 |
426,130 |
-2,479 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201127 |
38.40 |
38.99 |
38.35 |
38.70 |
+0.52 |
34,097 |
18,961 |
-12,413 |
Hover/Click |
|
Jan21 |
201127 |
38.10 |
38.65 |
37.91 |
38.43 |
+0.57 |
87,188 |
147,351 |
+537 |
Hover/Click |
|
Mar21 |
201127 |
37.81 |
38.38 |
37.69 |
38.19 |
+0.54 |
39,918 |
107,536 |
+1,927 |
Hover/Click |
|
May21 |
201127 |
37.63 |
38.09 |
37.50 |
37.92 |
+0.46 |
17,717 |
76,026 |
-504 |
Hover/Click |
|
Jul21 |
201127 |
37.31 |
37.88 |
37.31 |
37.72 |
+0.42 |
14,466 |
48,331 |
+1,357 |
Hover/Click |
|
Aug21 |
201127 |
36.98 |
37.32 |
36.91 |
37.19 |
+0.39 |
3,611 |
13,220 |
+156 |
Hover/Click |
|
Sep21 |
201127 |
36.26 |
36.64 |
36.23 |
36.52 |
+0.40 |
3,183 |
9,756 |
+430 |
Hover/Click |
|
Oct21 |
201127 |
35.64 |
35.95 |
35.56 |
35.87 |
+0.41 |
2,114 |
11,879 |
+250 |
Hover/Click |
|
Dec21 |
201127 |
35.18 |
35.70 |
35.18 |
35.62 |
+0.50 |
5,752 |
33,034 |
+334 |
Hover/Click |
|
Jan22 |
201127 |
35.05 |
35.42 |
34.99 |
35.35 |
+0.45 |
224 |
1,698 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
208,477 |
475,189 |
-7,834 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan21 |
201127 |
577.0 |
587.0 |
577.0 |
583.0 |
+5.6 |
6,591 |
91,155 |
-1,099 |
Hover/Click |
|
Mar21 |
201127 |
574.4 |
583.4 |
572.9 |
579.2 |
+4.8 |
6,686 |
46,692 |
+1,288 |
Hover/Click |
|
May21 |
201127 |
571.0 |
580.4 |
570.0 |
575.9 |
+4.9 |
2,500 |
30,329 |
-129 |
Hover/Click |
|
Jul21 |
201127 |
565.2 |
573.9 |
563.8 |
569.9 |
+5.5 |
1,028 |
14,908 |
-140 |
Hover/Click |
|
Nov21 |
201127 |
522.6 |
527.6 |
521.0 |
524.3 |
+3.3 |
1,263 |
39,861 |
+574 |
Hover/Click |
| Total Volume and Open Interest |
18,090 |
224,563 |
+474 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201127 |
420.25 |
426.25 |
418.50 |
425.50 |
+5.50 |
144,304 |
91,564 |
-44,322 |
Hover/Click |
|
Mar21 |
201127 |
428.00 |
435.50 |
425.75 |
433.75 |
+6.25 |
231,135 |
883,867 |
+15,904 |
Hover/Click |
|
May21 |
201127 |
430.25 |
438.00 |
429.00 |
436.75 |
+6.50 |
43,828 |
216,223 |
-614 |
Hover/Click |
|
Jul21 |
201127 |
431.50 |
438.50 |
430.25 |
437.25 |
+5.75 |
28,255 |
213,313 |
+3,383 |
Hover/Click |
|
Sep21 |
201127 |
412.50 |
417.50 |
412.25 |
417.50 |
+5.00 |
4,881 |
80,563 |
+1,462 |
Hover/Click |
|
Dec21 |
201127 |
410.50 |
414.75 |
410.25 |
414.50 |
+3.75 |
16,649 |
186,568 |
+532 |
Hover/Click |
|
Mar22 |
201127 |
415.75 |
419.50 |
415.50 |
419.25 |
+3.25 |
1,417 |
13,953 |
+107 |
Hover/Click |
|
May22 |
201127 |
416.75 |
420.75 |
416.75 |
420.75 |
+3.25 |
103 |
1,823 |
+0 |
Hover/Click |
|
Jul22 |
201127 |
417.00 |
421.25 |
417.00 |
421.25 |
+3.75 |
1,374 |
14,895 |
-229 |
Hover/Click |
|
Sep22 |
201127 |
395.00 |
395.75 |
395.00 |
395.75 |
+1.50 |
74 |
1,546 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
472,744 |
1,714,374 |
-23,588 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201127 |
592.25 |
600.25 |
589.25 |
596.50 |
+8.25 |
19,739 |
15,037 |
-6,488 |
Hover/Click |
|
Mar21 |
201127 |
600.50 |
607.75 |
598.50 |
606.00 |
+9.50 |
83,622 |
206,122 |
+4,068 |
Hover/Click |
|
May21 |
201127 |
603.50 |
610.50 |
601.50 |
609.25 |
+9.50 |
14,420 |
46,925 |
-258 |
Hover/Click |
|
Jul21 |
201127 |
599.50 |
608.25 |
597.50 |
606.75 |
+9.75 |
9,825 |
86,754 |
-190 |
Hover/Click |
|
Sep21 |
201127 |
601.25 |
610.00 |
599.75 |
608.75 |
+9.25 |
2,320 |
20,564 |
+123 |
Hover/Click |
|
Dec21 |
201127 |
608.25 |
617.00 |
606.75 |
615.75 |
+9.00 |
1,930 |
32,482 |
+53 |
Hover/Click |
| Total Volume and Open Interest |
132,237 |
416,826 |
-2,550 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec20 |
201127 |
547.50 |
563.00 |
547.50 |
561.50 |
+17.75 |
16,162 |
7,202 |
-6,628 |
Hover/Click |
|
Mar21 |
201127 |
555.50 |
566.75 |
554.00 |
565.25 |
+14.75 |
30,780 |
128,276 |
+3,234 |
Hover/Click |
|
May21 |
201127 |
562.00 |
572.25 |
560.25 |
571.25 |
+14.75 |
4,001 |
33,198 |
-32 |
Hover/Click |
|
Jul21 |
201127 |
566.00 |
576.00 |
564.25 |
575.00 |
+14.50 |
2,483 |
36,705 |
+24 |
Hover/Click |
|
Sep21 |
201127 |
571.50 |
580.75 |
569.50 |
580.00 |
+14.00 |
269 |
6,930 |
+55 |
Hover/Click |
|
Dec21 |
201127 |
580.00 |
588.50 |
577.75 |
588.00 |
+13.75 |
123 |
6,501 |
+43 |
Hover/Click |
|
Mar22 |
201127 |
593.00 |
593.00 |
592.75 |
592.75 |
+13.00 |
24 |
587 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
53,855 |
219,910 |
-3,299 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec20 |
201127 |
549.50 |
550.75 |
546.75 |
550.75 |
+7.25 |
6,197 |
4,137 |
+4,137 |
Hover/Click |
|
Mar21 |
201127 |
563.50 |
570.00 |
563.50 |
570.00 |
+8.50 |
9,637 |
37,853 |
+37,853 |
Hover/Click |
|
May21 |
201127 |
572.00 |
578.50 |
572.00 |
578.50 |
+8.75 |
1,497 |
9,576 |
+9,576 |
Hover/Click |
|
Jul21 |
201127 |
579.75 |
586.25 |
579.75 |
586.25 |
+8.50 |
1,199 |
7,876 |
+7,876 |
Hover/Click |
|
Sep21 |
201127 |
587.75 |
593.25 |
587.75 |
593.25 |
+8.50 |
677 |
5,400 |
+5,400 |
Hover/Click |
|
Dec21 |
201127 |
593.75 |
602.25 |
593.75 |
602.25 |
+7.25 |
388 |
2,763 |
+2,763 |
Hover/Click |
| Total Volume and Open Interest |
19,639 |
67,833 |
+0 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201127 |
287.25 |
288.50 |
283.00 |
288.50 |
+2.75 |
474 |
1,247 |
-337 |
Hover/Click |
|
Mar21 |
201127 |
299.50 |
301.25 |
296.25 |
299.50 |
-0.75 |
596 |
4,032 |
+163 |
Hover/Click |
|
May21 |
201127 |
303.75 |
304.50 |
300.50 |
303.25 |
-1.00 |
81 |
257 |
+28 |
Hover/Click |
|
Jul21 |
201127 |
306.75 |
306.75 |
306.75 |
306.75 |
-1.00 |
5 |
66 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,156 |
5,613 |
-146 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan21 |
201127 |
12.48 |
12.69 |
12.44 |
12.68 |
+0.23 |
189 |
8,584 |
-30 |
Hover/Click |
|
Mar21 |
201127 |
12.62 |
12.84 |
12.59 |
12.84 |
+0.24 |
15 |
268 |
+8 |
Hover/Click |
|
May21 |
201127 |
12.94 |
12.94 |
12.94 |
12.94 |
+0.24 |
0 |
5 |
+0 |
Hover/Click |
|
Jul21 |
201127 |
13.04 |
13.04 |
13.04 |
13.04 |
+0.23 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
204 |
8,887 |
-22 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec20 |
201127 |
111.250 |
111.730 |
110.550 |
110.635 |
-0.750 |
8,895 |
25,497 |
-1,349 |
Hover/Click |
|
Feb21 |
201127 |
114.035 |
114.250 |
112.980 |
113.250 |
-0.930 |
23,543 |
111,978 |
+198 |
Hover/Click |
|
Apr21 |
201127 |
117.300 |
117.700 |
116.700 |
116.950 |
-0.480 |
9,308 |
63,650 |
-36 |
Hover/Click |
|
Jun21 |
201127 |
112.150 |
112.500 |
111.650 |
111.900 |
-0.430 |
7,711 |
53,477 |
+270 |
Hover/Click |
|
Aug21 |
201127 |
111.385 |
111.700 |
111.035 |
111.350 |
-0.250 |
3,148 |
11,588 |
+55 |
Hover/Click |
|
Oct21 |
201127 |
114.500 |
114.980 |
114.500 |
114.680 |
-0.300 |
1,253 |
6,222 |
+198 |
Hover/Click |
| Total Volume and Open Interest |
54,260 |
275,793 |
-555 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan21 |
201127 |
139.630 |
140.985 |
139.400 |
139.830 |
-0.355 |
4,901 |
19,693 |
-592 |
Hover/Click |
|
Mar21 |
201127 |
138.650 |
139.900 |
138.650 |
139.000 |
-0.285 |
3,107 |
9,417 |
+344 |
Hover/Click |
|
Apr21 |
201127 |
139.880 |
140.935 |
139.750 |
140.330 |
-0.070 |
1,322 |
2,924 |
+168 |
Hover/Click |
|
May21 |
201127 |
140.650 |
141.630 |
140.500 |
141.235 |
+0.185 |
1,686 |
3,116 |
+510 |
Hover/Click |
|
Aug21 |
201127 |
145.950 |
146.850 |
145.900 |
146.200 |
-0.250 |
512 |
1,855 |
+254 |
Hover/Click |
|
Sep21 |
201127 |
146.800 |
147.000 |
146.450 |
146.450 |
-0.250 |
10 |
113 |
+3 |
Hover/Click |
|
Oct21 |
201127 |
146.700 |
146.700 |
146.350 |
146.350 |
-0.230 |
0 |
39 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,538 |
37,157 |
+687 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec20 |
201127 |
66.180 |
66.200 |
65.550 |
65.880 |
-0.300 |
7,365 |
23,964 |
-2,085 |
Hover/Click |
|
Feb21 |
201127 |
67.880 |
67.970 |
66.220 |
67.250 |
-0.430 |
13,351 |
81,813 |
-45 |
Hover/Click |
|
Apr21 |
201127 |
70.900 |
71.000 |
69.730 |
70.380 |
-0.370 |
5,756 |
41,661 |
+5 |
Hover/Click |
|
May21 |
201127 |
75.230 |
75.450 |
74.700 |
74.980 |
-0.820 |
29 |
1,604 |
+15 |
|
|
Jun21 |
201127 |
81.330 |
81.400 |
80.400 |
80.930 |
-0.250 |
3,321 |
26,181 |
+232 |
Hover/Click |
|
Jul21 |
201127 |
81.880 |
81.930 |
81.050 |
81.580 |
-0.150 |
983 |
14,682 |
+27 |
Hover/Click |
|
Aug21 |
201127 |
81.130 |
81.230 |
80.480 |
81.030 |
-0.050 |
1,055 |
7,582 |
+192 |
Hover/Click |
|
Oct21 |
201127 |
69.280 |
69.400 |
69.030 |
69.330 |
+0.030 |
187 |
3,183 |
+89 |
Hover/Click |
| Total Volume and Open Interest |
32,079 |
201,564 |
-1,554 |
|
| 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 |
201127 |
3035 |
3035 |
3035 |
3035 |
+42 |
0 |
118 |
-29 |
Hover/Click |
|
Mar21 |
201127 |
2766 |
2782 |
2701 |
2766 |
+42 |
29,992 |
92,298 |
-554 |
Hover/Click |
|
May21 |
201127 |
2690 |
2714 |
2641 |
2695 |
+28 |
17,679 |
49,687 |
+2,589 |
Hover/Click |
|
Jul21 |
201127 |
2682 |
2684 |
2610 |
2663 |
+25 |
6,676 |
27,227 |
+768 |
Hover/Click |
|
Sep21 |
201127 |
2654 |
2659 |
2581 |
2634 |
+25 |
2,526 |
12,170 |
+867 |
Hover/Click |
|
Dec21 |
201127 |
2636 |
2636 |
2564 |
2614 |
+23 |
691 |
10,369 |
+145 |
Hover/Click |
|
Mar22 |
201127 |
2630 |
2630 |
2576 |
2606 |
+21 |
641 |
4,825 |
-320 |
Hover/Click |
| Total Volume and Open Interest |
58,319 |
202,165 |
+3,508 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec20 |
201127 |
119.00 |
121.70 |
118.65 |
121.70 |
+7.20 |
19 |
929 |
-75 |
Hover/Click |
|
Mar21 |
201127 |
119.70 |
124.80 |
119.65 |
124.20 |
+7.05 |
15,524 |
114,339 |
-616 |
Hover/Click |
|
May21 |
201127 |
121.10 |
126.35 |
121.10 |
125.85 |
+6.85 |
4,082 |
43,913 |
+165 |
Hover/Click |
|
Jul21 |
201127 |
123.30 |
127.85 |
123.30 |
127.35 |
+6.65 |
2,016 |
35,298 |
+98 |
Hover/Click |
|
Sep21 |
201127 |
124.65 |
129.00 |
124.65 |
128.50 |
+6.40 |
1,114 |
24,310 |
+253 |
Hover/Click |
|
Dec21 |
201127 |
125.85 |
130.05 |
125.85 |
129.70 |
+6.15 |
391 |
17,545 |
+64 |
Hover/Click |
| Total Volume and Open Interest |
23,426 |
253,568 |
-92 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan21 |
201127 |
127.50 |
128.80 |
127.50 |
128.70 |
+1.35 |
1,005 |
7,079 |
-186 |
Hover/Click |
|
Mar21 |
201127 |
128.30 |
128.80 |
128.00 |
128.80 |
+1.20 |
165 |
2,964 |
+93 |
Hover/Click |
|
May21 |
201127 |
128.25 |
128.35 |
127.90 |
128.35 |
+0.85 |
3 |
474 |
+0 |
Hover/Click |
|
Jul21 |
201127 |
129.85 |
129.85 |
129.85 |
129.85 |
+0.85 |
0 |
119 |
+0 |
Hover/Click |
|
Sep21 |
201127 |
131.80 |
131.80 |
131.80 |
131.80 |
+0.85 |
0 |
27 |
+0 |
Hover/Click |
|
Nov21 |
201127 |
133.15 |
133.15 |
133.15 |
133.15 |
+0.85 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,173 |
10,668 |
-93 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
201127 |
14.88 |
15.18 |
14.76 |
14.82 |
+0.05 |
33,930 |
429,541 |
+1,177 |
Hover/Click |
|
May21 |
201127 |
14.07 |
14.29 |
13.96 |
14.02 |
+0.07 |
11,718 |
220,494 |
-127 |
Hover/Click |
|
Jul21 |
201127 |
13.49 |
13.68 |
13.43 |
13.48 |
+0.08 |
6,646 |
135,239 |
+1,976 |
Hover/Click |
|
Oct21 |
201127 |
13.44 |
13.58 |
13.36 |
13.41 |
+0.08 |
3,278 |
103,647 |
+316 |
Hover/Click |
|
Mar22 |
201127 |
13.75 |
13.89 |
13.74 |
13.78 |
+0.10 |
1,056 |
66,508 |
-125 |
Hover/Click |
|
May22 |
201127 |
13.38 |
13.50 |
13.37 |
13.41 |
+0.11 |
477 |
42,032 |
+94 |
Hover/Click |
|
Jul22 |
201127 |
13.16 |
13.30 |
13.15 |
13.21 |
+0.12 |
122 |
34,507 |
+27 |
Hover/Click |
|
Oct22 |
201127 |
13.13 |
13.29 |
13.10 |
13.20 |
+0.13 |
162 |
30,609 |
-26 |
Hover/Click |
| Total Volume and Open Interest |
57,582 |
1,085,716 |
+3,364 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec20 |
201127 |
1883 |
1883 |
1835 |
1876 |
+7 |
3,003 |
29,725 |
-142 |
Hover/Click |
|
Mar21 |
201127 |
1867 |
1876 |
1832 |
1869 |
+9 |
14,893 |
71,593 |
+1,866 |
Hover/Click |
|
May21 |
201127 |
1790 |
1800 |
1762 |
1794 |
+9 |
6,341 |
41,025 |
+580 |
Hover/Click |
|
Jul21 |
201127 |
1753 |
1765 |
1726 |
1759 |
+10 |
3,691 |
23,369 |
-195 |
Hover/Click |
|
Sep21 |
201127 |
1723 |
1738 |
1705 |
1731 |
+9 |
2,780 |
24,151 |
+699 |
Hover/Click |
|
Dec21 |
201127 |
1713 |
1731 |
1701 |
1725 |
+8 |
1,624 |
31,536 |
+71 |
Hover/Click |
|
Mar22 |
201127 |
1705 |
1723 |
1705 |
1723 |
+9 |
698 |
7,931 |
+271 |
Hover/Click |
| Total Volume and Open Interest |
33,053 |
234,141 |
+3,156 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar21 |
201127 |
405.80 |
410.00 |
402.10 |
404.70 |
+0.60 |
5,898 |
41,695 |
-225 |
Hover/Click |
|
May21 |
201127 |
399.00 |
403.20 |
396.00 |
397.80 |
-0.30 |
3,330 |
24,645 |
+1,700 |
Hover/Click |
|
Aug21 |
201127 |
392.00 |
395.80 |
389.80 |
391.20 |
-0.60 |
759 |
12,781 |
+273 |
Hover/Click |
|
Oct21 |
201127 |
386.20 |
389.20 |
384.60 |
385.30 |
-1.20 |
482 |
4,235 |
+100 |
Hover/Click |
|
Dec21 |
201127 |
385.80 |
388.80 |
384.70 |
385.20 |
-1.30 |
343 |
2,771 |
+221 |
Hover/Click |
| Total Volume and Open Interest |
11,114 |
88,181 |
+2,325 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec20 |
201127 |
71.53 |
71.68 |
71.53 |
71.68 |
+0.88 |
93 |
313 |
-85 |
Hover/Click |
|
Mar21 |
201127 |
72.73 |
73.50 |
72.40 |
73.24 |
+0.88 |
19,602 |
139,596 |
-730 |
Hover/Click |
|
May21 |
201127 |
73.59 |
74.31 |
73.27 |
74.06 |
+0.85 |
5,151 |
35,954 |
+216 |
Hover/Click |
|
Jul21 |
201127 |
73.94 |
74.96 |
73.94 |
74.71 |
+0.82 |
1,296 |
19,139 |
+216 |
Hover/Click |
|
Oct21 |
201127 |
72.44 |
72.44 |
72.36 |
72.36 |
+0.71 |
0 |
5 |
+0 |
Hover/Click |
|
Dec21 |
201127 |
71.00 |
71.58 |
70.70 |
71.44 |
+0.71 |
438 |
21,917 |
+172 |
Hover/Click |
| Total Volume and Open Interest |
26,693 |
219,548 |
-113 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jan21 |
201127 |
620.5 |
632.1 |
614.3 |
630.9 |
+13.8 |
256 |
1,953 |
-23 |
|
|
Mar21 |
201127 |
569.3 |
583.1 |
569.3 |
580.0 |
+10.7 |
93 |
620 |
+8 |
|
|
May21 |
201127 |
539.5 |
545.3 |
539.5 |
544.5 |
+8.9 |
23 |
308 |
+3 |
|
|
Jul21 |
201127 |
518.5 |
523.5 |
518.5 |
520.5 |
+2.8 |
2 |
146 |
+0 |
|
|
Sep21 |
201127 |
511.0 |
511.0 |
511.0 |
511.0 |
+2.8 |
|
|
|
|
|
Nov21 |
201127 |
511.0 |
511.0 |
511.0 |
511.0 |
+2.8 |
|
|
|
|
|
Jan22 |
201127 |
511.0 |
511.0 |
511.0 |
511.0 |
+2.8 |
|
|
|
|
| Total Volume and Open Interest |
374 |
3,027 |
-12 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jan21 |
201127 |
45.90 |
46.09 |
44.55 |
45.53 |
-0.18 |
418,527 |
409,337 |
-8,981 |
Hover/Click |
|
Feb21 |
201127 |
46.12 |
46.27 |
44.77 |
45.74 |
-0.17 |
150,463 |
196,184 |
-9,170 |
Hover/Click |
|
Mar21 |
201127 |
46.22 |
46.37 |
44.95 |
45.91 |
-0.12 |
102,119 |
175,463 |
+3,535 |
Hover/Click |
|
Apr21 |
201127 |
46.27 |
46.41 |
45.07 |
46.01 |
-0.10 |
62,520 |
84,224 |
+2,637 |
Hover/Click |
|
May21 |
201127 |
46.21 |
46.42 |
45.15 |
46.06 |
-0.08 |
47,400 |
78,477 |
+8,367 |
Hover/Click |
|
Jun21 |
201127 |
46.24 |
46.37 |
45.16 |
46.07 |
-0.05 |
115,144 |
212,559 |
+9,045 |
Hover/Click |
|
Jul21 |
201127 |
46.19 |
46.19 |
45.15 |
46.03 |
-0.04 |
25,363 |
56,142 |
+4,835 |
Hover/Click |
|
Aug21 |
201127 |
46.01 |
46.16 |
45.13 |
45.96 |
-0.02 |
14,690 |
45,815 |
-2,004 |
Hover/Click |
|
Sep21 |
201127 |
46.02 |
46.08 |
45.11 |
45.87 |
-0.04 |
18,989 |
63,790 |
+2,213 |
Hover/Click |
|
Oct21 |
201127 |
45.85 |
45.90 |
45.09 |
45.77 |
-0.04 |
4,536 |
37,250 |
+585 |
Hover/Click |
|
Nov21 |
201127 |
45.78 |
45.83 |
45.00 |
45.69 |
-0.05 |
3,470 |
35,868 |
+829 |
Hover/Click |
|
Dec21 |
201127 |
45.72 |
45.82 |
44.89 |
45.62 |
-0.05 |
87,578 |
284,337 |
-1,822 |
Hover/Click |
|
Jan22 |
201127 |
45.48 |
45.52 |
45.36 |
45.52 |
-0.06 |
3,358 |
36,539 |
+869 |
Hover/Click |
|
Feb22 |
201127 |
45.43 |
45.43 |
45.43 |
45.43 |
-0.07 |
1,373 |
17,080 |
+448 |
Hover/Click |
|
Mar22 |
201127 |
45.36 |
45.36 |
45.36 |
45.36 |
-0.07 |
3,416 |
22,238 |
+165 |
Hover/Click |
|
Apr22 |
201127 |
45.30 |
45.30 |
45.30 |
45.30 |
-0.07 |
557 |
7,035 |
+310 |
Hover/Click |
| Total Volume and Open Interest |
1,137,947 |
2,083,018 |
+19,262 |
|
| e-miNY Crude Oil(NYM) |
|
Jan21 |
201127 |
45.900 |
46.100 |
44.550 |
45.525 |
-0.175 |
11,769 |
1,747 |
+323 |
|
|
Feb21 |
201127 |
45.900 |
46.275 |
44.775 |
45.750 |
-0.150 |
708 |
250 |
+6 |
|
|
Mar21 |
201127 |
46.050 |
46.325 |
44.975 |
45.900 |
-0.125 |
186 |
455 |
+91 |
|
|
Apr21 |
201127 |
45.375 |
46.300 |
45.200 |
46.000 |
-0.100 |
118 |
117 |
+80 |
|
|
May21 |
201127 |
46.050 |
46.050 |
46.050 |
46.050 |
-0.100 |
10 |
32 |
-5 |
|
|
Jun21 |
201127 |
46.275 |
46.275 |
45.250 |
46.075 |
-0.050 |
30 |
153 |
+3 |
|
|
Jul21 |
201127 |
46.050 |
46.050 |
45.875 |
46.025 |
-0.050 |
8 |
17 |
+0 |
|
|
Aug21 |
201127 |
45.375 |
45.950 |
45.375 |
45.950 |
-0.025 |
1 |
9 |
-1 |
|
|
Sep21 |
201127 |
45.950 |
45.950 |
45.875 |
45.875 |
-0.025 |
4 |
8 |
+0 |
|
|
Oct21 |
201127 |
45.850 |
45.850 |
45.500 |
45.775 |
-0.025 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
12,853 |
2,964 |
+500 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Dec20 |
201127 |
139.20 |
139.87 |
135.50 |
138.05 |
-0.61 |
28,925 |
17,579 |
-11,341 |
Hover/Click |
|
Jan21 |
201127 |
139.65 |
140.15 |
135.94 |
138.49 |
-0.43 |
73,565 |
111,810 |
+153 |
Hover/Click |
|
Feb21 |
201127 |
140.41 |
140.82 |
136.73 |
139.20 |
-0.41 |
29,225 |
42,321 |
+185 |
Hover/Click |
|
Mar21 |
201127 |
141.04 |
141.41 |
137.43 |
139.89 |
-0.35 |
21,675 |
36,124 |
+747 |
Hover/Click |
|
Apr21 |
201127 |
141.33 |
141.64 |
137.75 |
140.19 |
-0.29 |
12,809 |
23,981 |
+262 |
Hover/Click |
|
May21 |
201127 |
140.53 |
140.65 |
138.93 |
140.53 |
-0.25 |
8,478 |
12,511 |
-281 |
Hover/Click |
|
Jun21 |
201127 |
142.12 |
142.32 |
138.65 |
140.97 |
-0.21 |
15,256 |
29,115 |
-36 |
Hover/Click |
|
Jul21 |
201127 |
142.73 |
142.73 |
141.11 |
141.58 |
-0.23 |
2,544 |
9,544 |
+140 |
Hover/Click |
|
Aug21 |
201127 |
142.07 |
142.30 |
140.98 |
142.30 |
-0.20 |
1,693 |
6,334 |
+85 |
Hover/Click |
|
Sep21 |
201127 |
142.88 |
143.12 |
141.95 |
143.12 |
-0.19 |
2,551 |
9,479 |
+596 |
Hover/Click |
|
Oct21 |
201127 |
143.97 |
143.97 |
143.97 |
143.97 |
-0.18 |
1,344 |
5,577 |
-235 |
Hover/Click |
|
Nov21 |
201127 |
144.55 |
144.72 |
144.55 |
144.72 |
-0.14 |
612 |
5,723 |
+30 |
Hover/Click |
|
Dec21 |
201127 |
145.43 |
146.55 |
143.18 |
145.25 |
-0.12 |
5,897 |
35,802 |
-564 |
Hover/Click |
|
Jan22 |
201127 |
145.98 |
145.98 |
145.98 |
145.98 |
-0.08 |
608 |
9,178 |
-14 |
Hover/Click |
| Total Volume and Open Interest |
208,155 |
376,787 |
-9,564 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Dec20 |
201127 |
128.77 |
129.67 |
125.74 |
128.20 |
-0.55 |
29,729 |
19,218 |
-11,797 |
Hover/Click |
|
Jan21 |
201127 |
127.71 |
128.15 |
124.39 |
126.60 |
-0.50 |
75,906 |
135,545 |
+800 |
Hover/Click |
|
Feb21 |
201127 |
128.16 |
128.93 |
125.24 |
127.46 |
-0.45 |
28,978 |
34,579 |
+1,688 |
Hover/Click |
|
Mar21 |
201127 |
129.77 |
130.47 |
126.85 |
129.11 |
-0.35 |
16,380 |
41,150 |
-483 |
Hover/Click |
|
Apr21 |
201127 |
141.60 |
142.33 |
138.81 |
141.20 |
-0.11 |
11,553 |
35,510 |
+921 |
Hover/Click |
|
May21 |
201127 |
143.35 |
143.35 |
140.31 |
142.43 |
-0.07 |
5,794 |
20,522 |
+789 |
Hover/Click |
|
Jun21 |
201127 |
142.80 |
143.54 |
140.00 |
142.46 |
-0.04 |
13,347 |
36,057 |
-1,120 |
Hover/Click |
|
Jul21 |
201127 |
142.46 |
142.46 |
139.33 |
141.82 |
-0.01 |
3,564 |
11,119 |
+1,238 |
Hover/Click |
|
Aug21 |
201127 |
141.41 |
141.41 |
138.84 |
140.58 |
unch |
2,976 |
6,648 |
+104 |
Hover/Click |
|
Sep21 |
201127 |
136.80 |
138.71 |
136.60 |
138.65 |
+0.04 |
4,846 |
14,945 |
-268 |
Hover/Click |
| Total Volume and Open Interest |
200,730 |
397,426 |
-7,935 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Dec20 |
201127 |
128.20 |
128.20 |
128.20 |
128.20 |
-0.55 |
1 |
0 |
-1 |
|
|
Jan21 |
201127 |
126.60 |
126.60 |
126.60 |
126.60 |
-0.50 |
|
|
|
|
|
Feb21 |
201127 |
127.46 |
127.46 |
127.46 |
127.46 |
-0.45 |
|
|
|
|
|
Mar21 |
201127 |
129.11 |
129.11 |
129.11 |
129.11 |
-0.35 |
|
|
|
|
| Total Volume and Open Interest |
1 |
|
|
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jan21 |
201127 |
2.950 |
2.963 |
2.828 |
2.843 |
-0.118 |
110,031 |
297,938 |
-5,255 |
Hover/Click |
|
Feb21 |
201127 |
2.938 |
2.938 |
2.818 |
2.832 |
-0.104 |
27,709 |
95,677 |
-102 |
Hover/Click |
|
Mar21 |
201127 |
2.853 |
2.862 |
2.763 |
2.776 |
-0.089 |
44,125 |
193,978 |
+3,350 |
Hover/Click |
|
Apr21 |
201127 |
2.720 |
2.742 |
2.672 |
2.685 |
-0.049 |
26,142 |
83,658 |
+357 |
Hover/Click |
|
May21 |
201127 |
2.700 |
2.725 |
2.665 |
2.682 |
-0.036 |
12,439 |
60,877 |
+545 |
Hover/Click |
|
Jun21 |
201127 |
2.720 |
2.759 |
2.704 |
2.719 |
-0.035 |
8,884 |
35,758 |
-643 |
Hover/Click |
|
Jul21 |
201127 |
2.778 |
2.813 |
2.759 |
2.774 |
-0.033 |
6,467 |
30,860 |
+183 |
Hover/Click |
|
Aug21 |
201127 |
2.797 |
2.834 |
2.781 |
2.796 |
-0.031 |
4,573 |
25,859 |
-1,495 |
Hover/Click |
|
Sep21 |
201127 |
2.789 |
2.830 |
2.777 |
2.791 |
-0.031 |
4,756 |
40,238 |
-1,497 |
Hover/Click |
|
Oct21 |
201127 |
2.820 |
2.859 |
2.802 |
2.819 |
-0.032 |
12,049 |
95,465 |
-1,195 |
Hover/Click |
|
Nov21 |
201127 |
2.893 |
2.931 |
2.879 |
2.897 |
-0.027 |
2,117 |
40,208 |
-228 |
Hover/Click |
|
Dec21 |
201127 |
3.033 |
3.070 |
3.021 |
3.044 |
-0.023 |
1,898 |
33,297 |
-101 |
Hover/Click |
|
Jan22 |
201127 |
3.139 |
3.172 |
3.122 |
3.147 |
-0.022 |
6,481 |
32,458 |
+1,547 |
Hover/Click |
|
Feb22 |
201127 |
3.084 |
3.102 |
3.060 |
3.080 |
-0.020 |
1,966 |
23,120 |
+136 |
Hover/Click |
|
Mar22 |
201127 |
2.915 |
2.932 |
2.897 |
2.910 |
-0.023 |
1,913 |
25,840 |
+422 |
Hover/Click |
|
Apr22 |
201127 |
2.519 |
2.519 |
2.510 |
2.519 |
-0.016 |
1,085 |
23,362 |
+295 |
Hover/Click |
| Total Volume and Open Interest |
317,494 |
1,214,677 |
-18,014 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan21 |
201127 |
47.81 |
48.44 |
47.34 |
48.18 |
+0.38 |
231,031 |
122,534 |
-46,512 |
Hover/Click |
|
Feb21 |
201127 |
47.87 |
48.46 |
47.34 |
48.25 |
+0.46 |
358,407 |
482,784 |
-2,355 |
Hover/Click |
|
Mar21 |
201127 |
47.82 |
48.50 |
47.41 |
48.31 |
+0.49 |
191,999 |
276,492 |
+6,483 |
Hover/Click |
|
Apr21 |
201127 |
47.92 |
48.54 |
47.48 |
48.37 |
+0.51 |
87,854 |
151,746 |
+3,579 |
Hover/Click |
|
May21 |
201127 |
47.97 |
48.61 |
47.57 |
48.43 |
+0.52 |
69,116 |
111,683 |
+155 |
Hover/Click |
|
Jun21 |
201127 |
47.88 |
48.63 |
47.63 |
48.46 |
+0.54 |
122,747 |
204,836 |
+2,649 |
Hover/Click |
|
Jul21 |
201127 |
47.97 |
48.59 |
47.61 |
48.41 |
+0.53 |
25,589 |
92,853 |
+2,840 |
Hover/Click |
|
Aug21 |
201127 |
47.99 |
48.57 |
47.68 |
48.39 |
+0.53 |
10,115 |
55,670 |
-752 |
Hover/Click |
|
Sep21 |
201127 |
47.98 |
48.55 |
47.64 |
48.37 |
+0.51 |
21,686 |
71,006 |
+2,465 |
Hover/Click |
|
Oct21 |
201127 |
48.34 |
48.34 |
48.34 |
48.34 |
+0.51 |
2,737 |
37,963 |
+31 |
Hover/Click |
|
Nov21 |
201127 |
48.31 |
48.31 |
48.31 |
48.31 |
+0.50 |
2,256 |
34,363 |
+26 |
Hover/Click |
|
Dec21 |
201127 |
47.83 |
48.50 |
47.64 |
48.28 |
+0.48 |
82,087 |
236,357 |
-2,868 |
Hover/Click |
|
Jan22 |
201127 |
48.45 |
48.45 |
48.27 |
48.27 |
+0.48 |
5,311 |
36,956 |
+1,003 |
Hover/Click |
|
Feb22 |
201127 |
48.26 |
48.26 |
48.26 |
48.26 |
+0.47 |
4,113 |
35,681 |
-1,142 |
Hover/Click |
| Total Volume and Open Interest |
1,302,195 |
2,430,593 |
-31,814 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Dec20 |
201127 |
389.00 |
393.25 |
384.75 |
391.50 |
+2.50 |
74,626 |
116,377 |
-4,602 |
Hover/Click |
|
Jan21 |
201127 |
392.75 |
397.00 |
388.75 |
395.25 |
+2.50 |
94,324 |
149,503 |
+902 |
Hover/Click |
|
Feb21 |
201127 |
396.25 |
400.75 |
392.50 |
399.00 |
+2.75 |
46,141 |
91,585 |
-2,329 |
Hover/Click |
|
Mar21 |
201127 |
399.50 |
404.00 |
396.25 |
402.50 |
+3.00 |
32,091 |
60,029 |
+1,901 |
Hover/Click |
|
Apr21 |
201127 |
402.50 |
406.25 |
398.50 |
404.75 |
+3.00 |
11,078 |
32,789 |
-109 |
Hover/Click |
|
May21 |
201127 |
404.50 |
408.50 |
401.00 |
407.00 |
+3.25 |
10,612 |
37,179 |
+958 |
Hover/Click |
|
Jun21 |
201127 |
406.00 |
410.25 |
402.75 |
409.00 |
+3.25 |
26,375 |
61,153 |
+153 |
Hover/Click |
|
Jul21 |
201127 |
408.25 |
412.50 |
405.25 |
411.25 |
+3.25 |
5,451 |
28,375 |
-202 |
Hover/Click |
|
Aug21 |
201127 |
409.50 |
415.00 |
408.50 |
413.75 |
+3.25 |
3,144 |
18,802 |
+361 |
Hover/Click |
|
Sep21 |
201127 |
413.00 |
417.25 |
410.25 |
416.00 |
+3.25 |
6,703 |
32,268 |
+639 |
Hover/Click |
| Total Volume and Open Interest |
349,417 |
938,700 |
-1,304 |
|
| Ethanol(CBOT) |
|
Dec20 |
201127 |
1.040 |
1.400 |
1.040 |
1.400 |
+0.030 |
2 |
23 |
-2 |
|
|
Jan21 |
201127 |
1.090 |
1.360 |
1.090 |
1.350 |
+0.020 |
0 |
18 |
+0 |
|
|
Feb21 |
201127 |
1.350 |
1.350 |
1.350 |
1.350 |
+0.020 |
|
|
|
|
|
Mar21 |
201127 |
1.350 |
1.350 |
1.350 |
1.350 |
+0.020 |
|
|
|
|
|
Apr21 |
201127 |
1.365 |
1.365 |
1.365 |
1.365 |
+0.020 |
|
|
|
|
|
May21 |
201127 |
1.365 |
1.365 |
1.365 |
1.365 |
+0.020 |
|
|
|
|
|
Jun21 |
201127 |
1.365 |
1.365 |
1.365 |
1.365 |
+0.020 |
|
|
|
|
|
Jul21 |
201127 |
1.365 |
1.365 |
1.365 |
1.365 |
+0.020 |
|
|
|
|
| Total Volume and Open Interest |
2 |
41 |
-2 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan21 |
201127 |
44.98 |
45.70 |
44.57 |
45.53 |
+0.60 |
35,233 |
40,782 |
-2,490 |
Hover/Click |
|
Feb21 |
201127 |
45.19 |
45.91 |
44.80 |
45.74 |
+0.60 |
41,788 |
39,729 |
+506 |
Hover/Click |
|
Mar21 |
201127 |
45.39 |
46.07 |
44.98 |
45.91 |
+0.61 |
44,091 |
32,820 |
+619 |
Hover/Click |
|
Apr21 |
201127 |
45.34 |
46.07 |
45.13 |
46.01 |
+0.62 |
28,188 |
14,941 |
+178 |
Hover/Click |
|
May21 |
201127 |
45.39 |
46.12 |
45.39 |
46.06 |
+0.62 |
12,900 |
8,311 |
-373 |
Hover/Click |
|
Jun21 |
201127 |
45.40 |
46.20 |
45.40 |
46.07 |
+0.62 |
21,665 |
54,206 |
+838 |
Hover/Click |
|
Jul21 |
201127 |
45.48 |
46.03 |
45.48 |
46.03 |
+0.62 |
4,051 |
7,657 |
-271 |
Hover/Click |
|
Aug21 |
201127 |
45.76 |
45.96 |
45.75 |
45.96 |
+0.61 |
1,557 |
7,333 |
+148 |
Hover/Click |
|
Sep21 |
201127 |
45.59 |
45.88 |
45.59 |
45.87 |
+0.59 |
3,855 |
11,972 |
+238 |
Hover/Click |
|
Oct21 |
201127 |
45.77 |
45.77 |
45.77 |
45.77 |
+0.57 |
1,007 |
7,236 |
+82 |
Hover/Click |
|
Nov21 |
201127 |
45.69 |
45.69 |
45.69 |
45.69 |
+0.55 |
767 |
6,508 |
+155 |
Hover/Click |
|
Dec21 |
201127 |
45.05 |
45.63 |
45.00 |
45.62 |
+0.53 |
16,173 |
77,086 |
-1,801 |
Hover/Click |
|
Jan22 |
201127 |
45.52 |
45.52 |
45.52 |
45.52 |
+0.51 |
431 |
4,009 |
+73 |
Hover/Click |
|
Feb22 |
201127 |
45.43 |
45.43 |
45.43 |
45.43 |
+0.49 |
162 |
2,667 |
+91 |
Hover/Click |
|
Mar22 |
201127 |
45.36 |
45.36 |
45.36 |
45.36 |
+0.47 |
359 |
8,163 |
+70 |
Hover/Click |
|
Apr22 |
201127 |
45.30 |
45.30 |
45.30 |
45.30 |
+0.45 |
6 |
2,287 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
224,232 |
433,286 |
+568 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec20 |
201127 |
92.000 |
92.035 |
91.740 |
91.800 |
-0.165 |
22,732 |
31,539 |
+884 |
Hover/Click |
|
Mar21 |
201127 |
91.930 |
91.980 |
91.690 |
91.740 |
-0.165 |
516 |
1,320 |
+145 |
Hover/Click |
|
Jun21 |
201127 |
91.720 |
91.720 |
91.720 |
91.720 |
-0.165 |
6 |
83 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
23,254 |
32,942 |
+1,029 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201127 |
73.64 |
74.01 |
73.54 |
73.92 |
+0.25 |
114,142 |
129,286 |
-550 |
Hover/Click |
|
Mar21 |
201127 |
73.71 |
74.04 |
73.59 |
73.97 |
+0.25 |
774 |
1,014 |
+146 |
Hover/Click |
|
Jun21 |
201127 |
73.70 |
74.07 |
73.64 |
74.00 |
+0.25 |
0 |
110 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
115,301 |
131,531 |
-275 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec20 |
201127 |
133.87 |
134.01 |
132.95 |
133.18 |
-0.66 |
79,593 |
137,841 |
+1,713 |
Hover/Click |
|
Mar21 |
201127 |
133.96 |
134.11 |
133.05 |
133.29 |
-0.65 |
500 |
3,445 |
+124 |
Hover/Click |
|
Jun21 |
201127 |
133.27 |
133.34 |
133.22 |
133.34 |
-0.66 |
0 |
230 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
80,120 |
142,958 |
+1,835 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
201127 |
76.93 |
77.10 |
76.78 |
77.00 |
+0.04 |
85,563 |
134,454 |
+1,624 |
Hover/Click |
|
Mar21 |
201127 |
76.96 |
77.14 |
76.82 |
77.04 |
+0.05 |
721 |
3,223 |
+177 |
Hover/Click |
|
Jun21 |
201127 |
76.94 |
77.12 |
76.84 |
77.04 |
+0.04 |
6 |
1,470 |
+6 |
Hover/Click |
|
Sep21 |
201127 |
76.86 |
77.10 |
76.86 |
77.04 |
+0.05 |
61 |
412 |
+56 |
Hover/Click |
| Total Volume and Open Interest |
86,498 |
140,823 |
+1,871 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec20 |
201127 |
95.77 |
96.26 |
95.75 |
96.15 |
+0.36 |
110,409 |
176,401 |
+2,451 |
Hover/Click |
|
Mar21 |
201127 |
95.96 |
96.40 |
95.90 |
96.30 |
+0.37 |
208 |
2,470 |
+0 |
Hover/Click |
|
Jun21 |
201127 |
96.40 |
96.46 |
96.40 |
96.40 |
+0.35 |
15 |
155 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
110,813 |
179,503 |
+2,477 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec20 |
201127 |
110.16 |
110.66 |
110.02 |
110.54 |
+0.42 |
21,916 |
49,688 |
-683 |
Hover/Click |
|
Mar21 |
201127 |
110.51 |
110.98 |
110.36 |
110.87 |
+0.42 |
38 |
596 |
+23 |
Hover/Click |
|
Jun21 |
201127 |
111.17 |
111.17 |
111.17 |
111.17 |
+0.42 |
0 |
58 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
21,954 |
50,388 |
-660 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec20 |
201127 |
119.21 |
119.67 |
118.89 |
119.61 |
+0.39 |
148,296 |
630,187 |
+1,317 |
Hover/Click |
|
Mar21 |
201127 |
119.49 |
119.95 |
119.18 |
119.89 |
+0.40 |
4,274 |
8,962 |
+2,150 |
Hover/Click |
|
Jun21 |
201127 |
119.85 |
120.18 |
119.44 |
120.14 |
+0.40 |
3 |
902 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
153,010 |
644,566 |
+3,480 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec20 |
201127 |
499.88 |
500.63 |
496.63 |
498.00 |
-1.88 |
41,250 |
135,180 |
+1,836 |
Hover/Click |
|
Mar21 |
201127 |
495.13 |
495.63 |
491.88 |
493.13 |
-1.88 |
366 |
1,520 |
+252 |
Hover/Click |
| Total Volume and Open Interest |
41,618 |
136,787 |
+2,088 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Dec20 |
201127 |
188.15 |
188.80 |
185.90 |
186.95 |
-0.85 |
6,703 |
38,107 |
-2,570 |
Hover/Click |
|
Jan21 |
201127 |
188.05 |
188.60 |
185.80 |
186.80 |
-0.90 |
3,626 |
5,385 |
+2,357 |
|
|
Feb21 |
201127 |
186.65 |
188.30 |
185.95 |
186.65 |
-0.90 |
5 |
15 |
+5 |
|
|
Mar21 |
201127 |
186.70 |
188.30 |
185.65 |
186.50 |
-0.90 |
96 |
107 |
+72 |
Hover/Click |
| Total Volume and Open Interest |
10,430 |
43,614 |
-136 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201127 |
172~280 |
173~300 |
172~270 |
173~280 |
+1~000 |
956,028 |
356,757 |
-369,489 |
Hover/Click |
|
Mar21 |
201127 |
173~310 |
175~020 |
173~310 |
175~010 |
+1~010 |
719,582 |
1,004,930 |
+343,244 |
Hover/Click |
|
Jun21 |
201127 |
175~010 |
175~010 |
175~010 |
175~010 |
+1~010 |
4 |
4 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
1,675,614 |
1,361,691 |
-26,241 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201127 |
138~080 |
138~175 |
138~075 |
138~175 |
+0~090 |
3,331,076 |
1,004,465 |
-1,071,132 |
Hover/Click |
|
Mar21 |
201127 |
137~280 |
138~060 |
137~280 |
138~060 |
+0~095 |
2,443,110 |
2,467,396 |
+944,494 |
Hover/Click |
|
Jun21 |
201127 |
137~250 |
138~060 |
137~250 |
138~060 |
+0~095 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
5,774,186 |
3,471,861 |
-126,638 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201127 |
125~176 |
125~214 |
125~176 |
125~214 |
+0~032 |
2,103,648 |
879,158 |
-915,029 |
Hover/Click |
|
Mar21 |
201127 |
125~280 |
126~000 |
125~276 |
126~000 |
+0~032 |
1,727,582 |
2,452,437 |
+919,867 |
Hover/Click |
|
Jun21 |
201127 |
126~000 |
126~000 |
126~000 |
126~000 |
+0~032 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
3,831,230 |
3,331,595 |
+4,838 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201127 |
110~130 |
110~133 |
110~126 |
110~132 |
+0~003 |
1,189,921 |
600,580 |
-609,993 |
Hover/Click |
|
Mar21 |
201127 |
110~125 |
110~131 |
110~124 |
110~131 |
+0~004 |
989,258 |
1,392,596 |
+527,261 |
Hover/Click |
|
Jun21 |
201127 |
110~131 |
110~131 |
110~131 |
110~131 |
+0~004 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,179,179 |
1,993,176 |
-82,732 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec20 |
201127 |
99.747 |
99.753 |
99.745 |
99.750 |
+0.003 |
211,720 |
1,107,637 |
+21,677 |
|
|
Mar21 |
201127 |
99.785 |
99.790 |
99.785 |
99.790 |
+0.005 |
100,777 |
1,141,617 |
+8,116 |
|
|
Jun21 |
201127 |
99.790 |
99.795 |
99.790 |
99.795 |
+0.005 |
54,160 |
871,292 |
+2,405 |
|
|
Sep21 |
201127 |
99.785 |
99.790 |
99.780 |
99.790 |
+0.005 |
121,246 |
764,013 |
+5,131 |
|
|
Dec21 |
201127 |
99.750 |
99.755 |
99.750 |
99.755 |
+0.005 |
157,533 |
837,802 |
-17,834 |
|
|
Mar22 |
201127 |
99.705 |
99.715 |
99.705 |
99.715 |
+0.010 |
262,520 |
710,115 |
+63,861 |
|
|
Jun22 |
201127 |
99.690 |
99.705 |
99.690 |
99.700 |
+0.010 |
127,613 |
609,845 |
+13,175 |
|
|
Sep22 |
201127 |
99.675 |
99.690 |
99.670 |
99.685 |
+0.010 |
110,069 |
479,147 |
-163 |
|
|
Dec22 |
201127 |
99.645 |
99.665 |
99.645 |
99.660 |
+0.010 |
75,479 |
469,448 |
+11,961 |
|
|
Mar23 |
201127 |
99.625 |
99.645 |
99.625 |
99.640 |
+0.010 |
79,369 |
597,104 |
+626 |
|
|
Jun23 |
201127 |
99.585 |
99.605 |
99.580 |
99.600 |
+0.010 |
60,291 |
363,038 |
+936 |
|
|
Sep23 |
201127 |
99.545 |
99.565 |
99.540 |
99.560 |
+0.015 |
59,697 |
358,817 |
+8,401 |
|
|
Dec23 |
201127 |
99.485 |
99.510 |
99.485 |
99.505 |
+0.020 |
57,686 |
364,191 |
+8,972 |
|
|
Mar24 |
201127 |
99.430 |
99.460 |
99.430 |
99.455 |
+0.020 |
41,701 |
253,201 |
+609 |
|
|
Jun24 |
201127 |
99.370 |
99.405 |
99.365 |
99.400 |
+0.025 |
36,325 |
220,338 |
+2,769 |
|
|
Sep24 |
201127 |
99.305 |
99.340 |
99.305 |
99.340 |
+0.030 |
36,508 |
204,403 |
+160 |
|
|
Dec24 |
201127 |
99.235 |
99.280 |
99.235 |
99.275 |
+0.035 |
21,400 |
191,148 |
+103 |
|
|
Mar25 |
201127 |
99.175 |
99.220 |
99.175 |
99.220 |
+0.040 |
28,034 |
141,973 |
+4,724 |
|
| Total Volume and Open Interest |
1,688,913 |
10,070,649 |
+136,260 |
|
| Ultra T-Bond(CBOT) |
|
Dec20 |
201127 |
215~17 |
217~25 |
215~16 |
217~21 |
+1~30 |
524,451 |
234,319 |
-273,709 |
|
|
Mar21 |
201127 |
214~00 |
216~04 |
213~26 |
216~00 |
+1~31 |
450,760 |
886,091 |
+296,958 |
|
|
Jun21 |
201127 |
216~00 |
216~00 |
216~00 |
216~00 |
+1~31 |
|
|
|
|
| Total Volume and Open Interest |
975,211 |
1,120,410 |
+23,249 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec20 |
201127 |
157~050 |
157~240 |
157~050 |
157~235 |
+0~180 |
636,548 |
230,166 |
-340,932 |
|
|
Mar21 |
201127 |
156~180 |
157~050 |
156~180 |
157~045 |
+0~180 |
533,965 |
790,925 |
+307,941 |
|
|
Jun21 |
201127 |
157~045 |
157~045 |
157~045 |
157~045 |
+0~180 |
|
|
|
|
| Total Volume and Open Interest |
1,170,513 |
1,021,091 |
-32,991 |
|
| 30 Day Federal Funds(CBOT) |
|
Nov20 |
201127 |
99.915 |
99.915 |
99.912 |
99.912 |
unch |
12,520 |
150,036 |
+414 |
|
|
Dec20 |
201127 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
5,046 |
118,050 |
-1,205 |
|
|
Jan21 |
201127 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
3,528 |
145,316 |
+742 |
|
|
Feb21 |
201127 |
99.925 |
99.925 |
99.925 |
99.925 |
unch |
3,410 |
111,733 |
+921 |
|
|
Mar21 |
201127 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
3,513 |
71,594 |
+745 |
|
|
Apr21 |
201127 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
4,146 |
89,813 |
+2,094 |
|
| Total Volume and Open Interest |
44,283 |
1,071,316 |
+3,546 |
|
| 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 |
201127 |
227.22 |
227.72 |
226.64 |
227.16 |
+0.16 |
70,729 |
260,109 |
+8,301 |
|
|
Mar21 |
201127 |
225.68 |
226.00 |
225.10 |
225.50 |
+0.16 |
13,336 |
51,854 |
+12,378 |
|
|
Jun21 |
201127 |
224.36 |
224.36 |
224.36 |
224.36 |
+0.16 |
|
|
|
|
| Total Volume and Open Interest |
84,065 |
311,963 |
+20,679 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201127 |
175.59 |
175.65 |
175.41 |
175.50 |
-0.01 |
507,662 |
1,307,744 |
-2,922 |
Hover/Click |
|
Mar21 |
201127 |
177.97 |
178.01 |
177.77 |
177.86 |
-0.01 |
38,930 |
144,816 |
+27,278 |
Hover/Click |
|
Jun21 |
201127 |
175.10 |
175.10 |
175.10 |
175.10 |
-0.01 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
546,592 |
1,452,561 |
+24,356 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201127 |
135.50 |
135.54 |
135.46 |
135.49 |
+0.01 |
307,231 |
1,005,141 |
+12,333 |
Hover/Click |
|
Mar21 |
201127 |
135.36 |
135.41 |
135.34 |
135.35 |
+0.01 |
28,497 |
98,614 |
+20,437 |
Hover/Click |
|
Jun21 |
201127 |
136.04 |
136.04 |
136.04 |
136.04 |
+0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
335,728 |
1,103,755 |
+32,770 |
|
| Euro-Schatz(EUREX) |
|
Dec20 |
201127 |
112.35 |
112.36 |
112.34 |
112.35 |
-0.01 |
224,569 |
1,374,891 |
-42,807 |
|
|
Mar21 |
201127 |
112.39 |
112.39 |
112.38 |
112.38 |
-0.01 |
27,257 |
130,827 |
+16,866 |
|
|
Jun21 |
201127 |
113.14 |
113.14 |
113.14 |
113.14 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
251,826 |
1,505,718 |
-25,941 |
|
| 3-Mth Euribor(EUREX) |
|
Dec20 |
201127 |
100.525 |
100.530 |
100.525 |
100.530 |
unch |
0 |
1,127 |
+0 |
|
|
Mar21 |
201127 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
738 |
+0 |
|
|
Jun21 |
201127 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
293 |
+0 |
|
| Total Volume and Open Interest |
20 |
3,885 |
-20 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201127 |
135~12 |
135~14 |
135~03 |
135~08 |
-0~06 |
379,960 |
66,218 |
-117,165 |
Hover/Click |
|
Mar21 |
201127 |
134~13 |
134~17 |
134~05 |
134~11 |
-0~06 |
239,587 |
443,650 |
+88,219 |
Hover/Click |
| Total Volume and Open Interest |
622,512 |
509,868 |
-28,946 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201127 |
99.96 |
99.96 |
99.95 |
99.96 |
unch |
32,884 |
486,994 |
+5,342 |
|
|
Mar21 |
201127 |
99.96 |
99.97 |
99.96 |
99.97 |
+0.01 |
49,455 |
721,034 |
+6,986 |
|
|
Jun21 |
201127 |
99.99 |
100.00 |
99.98 |
99.99 |
unch |
33,516 |
848,893 |
-3,832 |
|
|
Sep21 |
201127 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
42,177 |
567,014 |
+2,882 |
|
|
Dec21 |
201127 |
100.00 |
100.01 |
100.00 |
100.00 |
-0.00 |
39,807 |
490,367 |
+4,300 |
|
|
Mar22 |
201127 |
99.94 |
99.94 |
99.93 |
99.93 |
-0.01 |
33,932 |
524,290 |
+724 |
|
| Total Volume and Open Interest |
431,589 |
4,854,046 |
+20,151 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201127 |
100.525 |
100.535 |
100.525 |
100.530 |
unch |
16,390 |
479,615 |
-602 |
|
|
Mar21 |
201127 |
100.540 |
100.540 |
100.535 |
100.535 |
unch |
31,837 |
334,286 |
-7,351 |
|
|
Jun21 |
201127 |
100.545 |
100.545 |
100.540 |
100.540 |
unch |
27,628 |
366,446 |
-926 |
|
| Total Volume and Open Interest |
420,298 |
3,401,273 |
-20,872 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec20 |
201127 |
99.98 |
99.99 |
99.98 |
99.99 |
unch |
2,063 |
123,053 |
-1,953 |
|
|
Mar21 |
201127 |
99.98 |
99.99 |
99.98 |
99.98 |
-0.01 |
6,773 |
142,252 |
-1,015 |
|
|
Jun21 |
201127 |
99.96 |
99.97 |
99.96 |
99.97 |
unch |
7,901 |
136,187 |
+951 |
|
|
Sep21 |
201127 |
99.94 |
99.95 |
99.94 |
99.95 |
unch |
6,975 |
123,295 |
+2,959 |
|
|
Dec21 |
201127 |
99.92 |
99.93 |
99.91 |
99.92 |
unch |
8,261 |
111,159 |
+4,347 |
|
|
Mar22 |
201127 |
99.89 |
99.90 |
99.89 |
99.90 |
unch |
5,346 |
120,390 |
+2,050 |
|
|
Jun22 |
201127 |
99.86 |
99.87 |
99.86 |
99.87 |
unch |
2,976 |
56,937 |
-1,744 |
|
|
Sep22 |
201127 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
6,437 |
59,147 |
+2,856 |
|
|
Dec22 |
201127 |
99.81 |
99.81 |
99.80 |
99.80 |
unch |
1 |
4,382 |
-10 |
|
|
Mar23 |
201127 |
99.77 |
99.77 |
99.77 |
99.77 |
-0.01 |
0 |
498 |
+0 |
|
| Total Volume and Open Interest |
46,733 |
878,449 |
+8,441 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201127 |
99.09 |
99.12 |
99.07 |
99.10 |
+0.01 |
237,143 |
1,593,163 |
+18,290 |
|
|
Mar21 |
201127 |
99.05 |
99.05 |
99.05 |
99.05 |
+0.01 |
187 |
3,067 |
+187 |
|
| Total Volume and Open Interest |
237,330 |
1,596,230 |
+18,477 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
201127 |
99.83 |
99.83 |
99.82 |
99.83 |
unch |
151,457 |
964,609 |
-13,022 |
|
|
Mar21 |
201127 |
99.83 |
99.83 |
99.83 |
99.83 |
+0.00 |
2 |
2,979 |
+0 |
|
| Total Volume and Open Interest |
151,459 |
967,588 |
-13,022 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec20 |
201127 |
1806.1 |
1817.0 |
1770.7 |
1781.9 |
-23.6 |
367,879 |
94,639 |
-59,080 |
Hover/Click |
|
Feb21 |
201127 |
1812.1 |
1822.6 |
1776.5 |
1788.1 |
-23.1 |
126,761 |
340,439 |
+41,312 |
Hover/Click |
|
Apr21 |
201127 |
1816.7 |
1826.0 |
1781.2 |
1792.1 |
-23.0 |
16,965 |
63,990 |
+7,642 |
Hover/Click |
|
Jun21 |
201127 |
1819.8 |
1828.1 |
1784.3 |
1795.0 |
-22.8 |
3,840 |
29,820 |
+1,156 |
Hover/Click |
|
Aug21 |
201127 |
1824.0 |
1826.4 |
1787.0 |
1797.5 |
-22.7 |
739 |
7,347 |
+319 |
Hover/Click |
|
Oct21 |
201127 |
1819.0 |
1819.0 |
1792.0 |
1799.8 |
-22.8 |
41 |
4,038 |
+26 |
Hover/Click |
|
Dec21 |
201127 |
1828.0 |
1834.1 |
1791.0 |
1802.3 |
-22.7 |
609 |
9,641 |
+201 |
Hover/Click |
|
Feb22 |
201127 |
1836.7 |
1836.8 |
1804.8 |
1804.8 |
-22.7 |
6 |
426 |
+0 |
Hover/Click |
|
Apr22 |
201127 |
1807.7 |
1807.7 |
1807.7 |
1807.7 |
-22.7 |
0 |
9 |
+0 |
Hover/Click |
|
Jun22 |
201127 |
1813.3 |
1813.3 |
1813.3 |
1813.3 |
-22.7 |
0 |
98 |
+0 |
Hover/Click |
|
Aug22 |
201127 |
1822.6 |
1823.2 |
1814.8 |
1814.8 |
-22.7 |
0 |
1 |
+0 |
Hover/Click |
|
Oct22 |
201127 |
1818.5 |
1818.5 |
1818.5 |
1818.5 |
|
|
|
|
Hover/Click |
| Silver(CMX) |
Weekly |
Monthly |
|
Dec20 |
201127 |
2337.5 |
2350.5 |
2232.5 |
2255.3 |
-80.9 |
106,070 |
29,376 |
-13,817 |
Hover/Click |
|
Mar21 |
201127 |
2348.5 |
2357.5 |
2240.0 |
2263.9 |
-80.7 |
44,016 |
113,261 |
+9,794 |
Hover/Click |
|
May21 |
201127 |
2355.5 |
2362.0 |
2248.0 |
2271.1 |
-80.8 |
3,859 |
10,449 |
+2,552 |
Hover/Click |
|
Jul21 |
201127 |
2369.0 |
2369.0 |
2260.5 |
2279.2 |
-80.8 |
584 |
4,936 |
+54 |
Hover/Click |
|
Sep21 |
201127 |
2310.0 |
2310.0 |
2271.0 |
2285.7 |
-80.8 |
51 |
1,735 |
+0 |
Hover/Click |
|
Dec21 |
201127 |
2368.0 |
2370.5 |
2290.0 |
2295.9 |
-80.8 |
77 |
1,634 |
-17 |
Hover/Click |
|
Mar22 |
201127 |
2303.6 |
2303.6 |
2303.6 |
2303.6 |
-80.8 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
155,215 |
162,092 |
-1,324 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan21 |
201127 |
970.4 |
974.2 |
948.4 |
964.8 |
-5.0 |
14,707 |
47,689 |
-36 |
Hover/Click |
|
Apr21 |
201127 |
977.2 |
978.1 |
953.4 |
970.3 |
-4.0 |
1,554 |
6,768 |
+1,234 |
Hover/Click |
|
Jul21 |
201127 |
980.0 |
980.0 |
961.0 |
973.3 |
-4.2 |
25 |
144 |
+4 |
Hover/Click |
|
Oct21 |
201127 |
977.0 |
977.0 |
977.0 |
977.0 |
-4.2 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,291 |
54,647 |
+1,197 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec20 |
201127 |
2349.20 |
2428.50 |
2342.40 |
2424.40 |
+81.80 |
1,857 |
1,326 |
-878 |
Hover/Click |
|
Mar21 |
201127 |
2366.30 |
2443.00 |
2357.00 |
2439.70 |
+75.00 |
1,416 |
8,978 |
+726 |
Hover/Click |
|
Jun21 |
201127 |
2399.10 |
2443.40 |
2383.80 |
2443.40 |
+74.20 |
0 |
115 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,273 |
10,419 |
-158 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec20 |
201127 |
331.65 |
340.65 |
330.90 |
339.95 |
+9.00 |
75,219 |
20,550 |
-10,765 |
Hover/Click |
|
Mar21 |
201127 |
333.60 |
342.50 |
333.00 |
341.75 |
+8.70 |
48,972 |
152,849 |
+14,039 |
Hover/Click |
|
May21 |
201127 |
333.90 |
342.70 |
333.75 |
342.10 |
+8.50 |
6,655 |
27,694 |
+804 |
Hover/Click |
|
Jul21 |
201127 |
336.10 |
342.80 |
335.65 |
342.25 |
+8.35 |
2,827 |
20,454 |
+289 |
Hover/Click |
|
Sep21 |
201127 |
335.80 |
342.50 |
335.80 |
342.25 |
+8.20 |
848 |
5,136 |
+398 |
Hover/Click |
| Total Volume and Open Interest |
135,671 |
236,644 |
+4,834 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201127 |
29862 |
29978 |
29696 |
29874 |
+46 |
153,621 |
91,588 |
+3,859 |
Hover/Click |
|
Mar21 |
201127 |
29758 |
29868 |
29603 |
29771 |
+47 |
336 |
6,967 |
+48 |
Hover/Click |
|
Jun21 |
201127 |
29692 |
29694 |
29564 |
29692 |
+45 |
0 |
30 |
+0 |
Hover/Click |
|
Sep21 |
201127 |
29592 |
29592 |
29592 |
29592 |
+45 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
153,957 |
98,586 |
+3,907 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Dec20 |
201127 |
3632.00 |
3641.25 |
3613.75 |
3636.50 |
+9.25 |
1,400 |
28,405 |
+861 |
|
|
Mar21 |
201127 |
3628.00 |
3628.00 |
3628.00 |
3628.00 |
+9.50 |
0 |
26 |
+0 |
|
|
Jun21 |
201127 |
3617.75 |
3617.75 |
3617.75 |
3617.75 |
+9.25 |
|
|
|
|
|
Sep21 |
201127 |
3600.50 |
3600.50 |
3600.50 |
3600.50 |
+8.00 |
|
|
|
|
| Total Volume and Open Interest |
1,400 |
28,505 |
+861 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201127 |
3630.25 |
3642.75 |
3612.75 |
3636.50 |
+9.25 |
1,288,993 |
2,475,696 |
+10,698 |
Hover/Click |
|
Mar21 |
201127 |
3623.25 |
3634.00 |
3604.50 |
3628.00 |
+9.50 |
10,146 |
72,168 |
+6,876 |
Hover/Click |
|
Jun21 |
201127 |
3617.00 |
3623.50 |
3594.75 |
3617.75 |
+9.25 |
86 |
1,427 |
+7 |
Hover/Click |
|
Sep21 |
201127 |
3600.50 |
3600.50 |
3600.50 |
3600.50 |
+8.00 |
0 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,299,225 |
2,549,321 |
+17,581 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201127 |
12168.25 |
12307.50 |
12127.00 |
12257.50 |
+105.25 |
401,635 |
242,356 |
+6,485 |
Hover/Click |
|
Mar21 |
201127 |
12172.75 |
12301.50 |
12123.75 |
12252.00 |
+105.25 |
717 |
4,451 |
+84 |
Hover/Click |
|
Jun21 |
201127 |
12172.25 |
12284.50 |
12118.00 |
12236.50 |
+104.50 |
6 |
451 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
402,358 |
247,258 |
+6,570 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec20 |
201127 |
2205.70 |
2210.00 |
2185.70 |
2205.30 |
+4.60 |
12,700 |
53,874 |
-194 |
Hover/Click |
|
Mar21 |
201127 |
2202.10 |
2202.10 |
2184.80 |
2202.10 |
+4.60 |
|
|
|
Hover/Click |
|
Jun21 |
201127 |
2204.80 |
2204.80 |
2204.80 |
2204.80 |
+4.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
12,700 |
53,874 |
-194 |
|
| Volatility Index(CBOE) |
|
Nov20 |
201118 |
23.10 |
23.60 |
21.60 |
22.41 |
-0.57 |
44,143 |
33,858 |
-6,855 |
|
|
Dec20 |
201127 |
22.85 |
23.06 |
22.25 |
22.83 |
+0.20 |
40,354 |
144,624 |
-4,720 |
|
|
Jan21 |
201127 |
25.00 |
25.10 |
24.40 |
25.03 |
+0.20 |
27,490 |
71,983 |
+6,146 |
|
|
Feb21 |
201127 |
25.39 |
25.55 |
24.90 |
25.38 |
+0.05 |
6,089 |
18,735 |
-749 |
|
| Total Volume and Open Interest |
82,888 |
265,872 |
+2,448 |
|
| S & P 600(CME) |
|
Dec20 |
201127 |
1059.40 |
1059.40 |
1059.40 |
1059.40 |
-0.70 |
|
|
|
|
|
Mar21 |
201127 |
1060.10 |
1060.10 |
1060.10 |
1060.10 |
-0.70 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201127 |
1848.30 |
1856.20 |
1829.30 |
1853.00 |
+8.40 |
176,097 |
559,101 |
+5,743 |
Hover/Click |
|
Mar21 |
201127 |
1849.40 |
1851.90 |
1827.20 |
1850.20 |
+8.50 |
674 |
1,223 |
+36 |
Hover/Click |
|
Jun21 |
201127 |
1838.90 |
1843.40 |
1838.30 |
1843.40 |
+4.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
176,771 |
560,324 |
+5,779 |
|
| Nikkei 225(CME) |
|
Dec20 |
201127 |
26360 |
26815 |
26260 |
26785 |
+475 |
6,413 |
16,397 |
-52 |
|
|
Mar21 |
201127 |
26500 |
26780 |
26270 |
26765 |
+485 |
78 |
1,815 |
+2 |
|
| Total Volume and Open Interest |
6,491 |
18,212 |
-50 |
|
| 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 |
201127 |
26450 |
26670 |
26410 |
26630 |
+50 |
731,983 |
432,420 |
+3,587 |
|
|
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 |
201127 |
26450 |
26670 |
26420 |
26630 |
+50 |
68,943 |
322,783 |
-1,695 |
|
|
Mar21 |
201127 |
26390 |
26610 |
26360 |
26570 |
+50 |
1,477 |
18,720 |
+1,593 |
|
|
Jun21 |
201127 |
26200 |
26380 |
26200 |
26380 |
+50 |
3 |
20,246 |
-1 |
|
| Total Volume and Open Interest |
70,435 |
431,046 |
-91 |
|
| Nikkei 225(CME) Yen |
|
Dec20 |
201127 |
26355 |
26815 |
26255 |
26775 |
+470 |
35,065 |
55,165 |
+672 |
|
|
Mar21 |
201127 |
26425 |
26740 |
26210 |
26710 |
+470 |
36 |
1,825 |
+5 |
|
|
Jun21 |
201127 |
26515 |
26515 |
26515 |
26515 |
+470 |
|
|
|
|
| Total Volume and Open Interest |
35,101 |
56,990 |
+677 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec20 |
201127 |
26780 |
26780 |
26780 |
26780 |
+470 |
0 |
2 |
+0 |
|
|
Mar21 |
201127 |
26710 |
26710 |
26710 |
26710 |
+470 |
|
|
|
|
|
Jun21 |
201127 |
26520 |
26520 |
26520 |
26520 |
+470 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Dec20 |
201127 |
5565.0 |
5606.5 |
5549.0 |
5589.0 |
+31.5 |
58,232 |
259,792 |
+2,090 |
|
|
Jan21 |
201127 |
5552.0 |
5583.5 |
5545.5 |
5578.5 |
+31.5 |
7 |
51 |
+0 |
|
|
Feb21 |
201127 |
5575.5 |
5575.5 |
5575.5 |
5575.5 |
+31.5 |
|
|
|
|
|
Mar21 |
201127 |
5573.0 |
5573.0 |
5573.0 |
5573.0 |
+31.5 |
11 |
25 |
-15 |
|
|
Jun21 |
201127 |
5483.5 |
5483.5 |
5483.5 |
5483.5 |
+30.5 |
0 |
11 |
+0 |
|
|
Sep21 |
201127 |
5462.0 |
5462.0 |
5462.0 |
5462.0 |
+31.5 |
|
|
|
|
| Total Volume and Open Interest |
58,250 |
274,385 |
+2,075 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Nov20 |
201127 |
26782 |
26841 |
26722 |
26828 |
+30 |
186,045 |
52,134 |
-28,600 |
|
|
Dec20 |
201127 |
26785 |
27035 |
26715 |
26925 |
+129 |
78,266 |
93,719 |
+32,384 |
|
| Total Volume and Open Interest |
265,966 |
152,300 |
+3,644 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201127 |
13263.0 |
13374.0 |
13236.0 |
13350.5 |
+51.5 |
57,823 |
73,579 |
-1,500 |
|
|
Mar21 |
201127 |
13270.0 |
13350.0 |
13237.0 |
13341.5 |
+51.5 |
105 |
1,997 |
-14 |
|
|
Jun21 |
201127 |
13303.0 |
13347.0 |
13303.0 |
13347.0 |
+51.5 |
0 |
69 |
+0 |
|
| Total Volume and Open Interest |
57,928 |
75,645 |
-1,514 |
|
| Mini-DAX(EUREX) |
|
Dec20 |
201127 |
13266.0 |
13370.0 |
13236.0 |
13350.5 |
+51.5 |
30,255 |
15,002 |
-361 |
|
|
Mar21 |
201127 |
13249.0 |
13354.0 |
13240.0 |
13341.5 |
+51.5 |
80 |
385 |
+1 |
|
|
Jun21 |
201127 |
13347.0 |
13347.0 |
13347.0 |
13347.0 |
+51.5 |
6 |
44 |
+1 |
|
| Total Volume and Open Interest |
30,341 |
15,431 |
-359 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201127 |
3504 |
3536 |
3494 |
3532 |
+19 |
766,139 |
3,282,619 |
+19,316 |
|
|
Mar21 |
201127 |
3490 |
3522 |
3483 |
3519 |
+20 |
4,484 |
123,784 |
-1,772 |
|
|
Jun21 |
201127 |
3470 |
3470 |
3470 |
3470 |
+18 |
22 |
51,570 |
+0 |
|
| Total Volume and Open Interest |
770,645 |
3,484,504 |
+17,544 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201127 |
10510 |
10510 |
10446 |
10476 |
-29 |
29,299 |
151,861 |
+983 |
|
|
Mar21 |
201127 |
10362 |
10382 |
10355 |
10361 |
-29 |
3 |
1,514 |
+2 |
|
|
Jun21 |
201127 |
10207 |
10207 |
10207 |
10207 |
-29 |
0 |
2,309 |
+0 |
|
| Total Volume and Open Interest |
29,302 |
155,684 |
+985 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec20 |
201127 |
6348.00 |
6409.00 |
6291.50 |
6361.50 |
+9.00 |
92,572 |
770,397 |
+4,344 |
|
|
Mar21 |
201127 |
6273.00 |
6354.00 |
6262.00 |
6321.00 |
+9.00 |
5 |
5,290 |
+3 |
|
|
Jun21 |
201127 |
6270.50 |
6270.50 |
6270.50 |
6270.50 |
+9.00 |
1 |
72 |
+0 |
|
| Total Volume and Open Interest |
92,578 |
775,762 |
+4,347 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec20 |
201127 |
6640.0 |
6655.0 |
6589.0 |
6603.0 |
-40.0 |
40,065 |
305,052 |
+1,857 |
|
|
Mar21 |
201127 |
6537.0 |
6537.0 |
6537.0 |
6537.0 |
-40.0 |
499 |
4,451 |
+360 |
|
|
Jun21 |
201127 |
6515.0 |
6515.0 |
6515.0 |
6515.0 |
-40.0 |
0 |
396 |
+0 |
|
| Total Volume and Open Interest |
40,567 |
309,911 |
+2,218 |
|
| FTSE MIB(ISE) |
|
Dec20 |
201127 |
22195.00 |
22400.00 |
22165.00 |
22343.00 |
+37.00 |
20,486 |
67,391 |
+1,075 |
|
|
Mar21 |
201127 |
22070.00 |
22270.00 |
22070.00 |
22236.00 |
+40.00 |
67 |
1,282 |
+29 |
|
|
Jun21 |
201127 |
21989.00 |
21989.00 |
21989.00 |
21989.00 |
+35.00 |
0 |
12 |
+0 |
|
| Total Volume and Open Interest |
20,553 |
68,685 |
+1,104 |
|
| KOSPI 200(KFE) |
|
Dec20 |
201127 |
351.50 |
352.95 |
350.45 |
352.65 |
+0.70 |
360,842 |
273,620 |
+3,461 |
|
|
Mar21 |
201127 |
347.00 |
348.35 |
345.85 |
348.05 |
+0.70 |
2,512 |
20,371 |
+312 |
|
|
Jun21 |
201127 |
347.75 |
347.75 |
346.00 |
346.50 |
+1.70 |
2 |
12,863 |
-1 |
|
| Total Volume and Open Interest |
363,371 |
333,735 |
+3,772 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Dec20 |
201127 |
386.30 |
387.90 |
386.30 |
387.40 |
+0.50 |
113 |
5,845 |
+111 |
|
|
Jan21 |
201127 |
388.55 |
388.55 |
388.55 |
388.55 |
+0.50 |
|
|
|
|
|
Feb21 |
201127 |
390.00 |
390.00 |
390.00 |
390.00 |
-0.10 |
|
|
|
|
| Total Volume and Open Interest |
113 |
5,845 |
+111 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
