|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri December 04, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan21 |
201204 |
1168.00 |
1172.50 |
1157.75 |
1163.00 |
-5.25 |
134,260 |
297,028 |
-6,696 |
Hover/Click |
Mar21 |
201204 |
1169.75 |
1174.50 |
1160.00 |
1165.00 |
-5.25 |
73,142 |
261,969 |
+3,272 |
Hover/Click |
May21 |
201204 |
1167.75 |
1172.50 |
1158.75 |
1163.75 |
-4.50 |
24,540 |
126,194 |
+912 |
Hover/Click |
Jul21 |
201204 |
1164.00 |
1169.25 |
1155.50 |
1160.75 |
-4.25 |
27,784 |
112,822 |
+1,361 |
Hover/Click |
Aug21 |
201204 |
1144.00 |
1148.00 |
1135.50 |
1140.75 |
-3.75 |
1,586 |
7,803 |
+376 |
Hover/Click |
Sep21 |
201204 |
1086.00 |
1089.75 |
1080.25 |
1084.50 |
-1.75 |
462 |
7,398 |
+7 |
Hover/Click |
Nov21 |
201204 |
1038.50 |
1042.25 |
1034.25 |
1038.25 |
-2.00 |
25,646 |
95,737 |
+11,405 |
Hover/Click |
Jan22 |
201204 |
1036.75 |
1041.00 |
1033.25 |
1037.25 |
-1.50 |
499 |
9,975 |
+32 |
Hover/Click |
Mar22 |
201204 |
1025.25 |
1026.75 |
1019.00 |
1024.75 |
unch |
435 |
28,056 |
+123 |
Hover/Click |
May22 |
201204 |
1017.75 |
1023.00 |
1016.25 |
1021.25 |
+0.25 |
200 |
5,450 |
+40 |
Hover/Click |
Jul22 |
201204 |
1018.75 |
1022.75 |
1016.50 |
1021.25 |
+0.50 |
327 |
2,376 |
+4 |
Hover/Click |
Aug22 |
201204 |
1013.75 |
1013.75 |
1013.75 |
1013.75 |
+0.50 |
0 |
63 |
+0 |
Hover/Click |
Sep22 |
201204 |
995.50 |
995.50 |
995.50 |
995.50 |
+0.50 |
0 |
37 |
+0 |
Hover/Click |
Nov22 |
201204 |
974.50 |
978.00 |
973.25 |
977.25 |
+0.50 |
368 |
3,925 |
+101 |
Hover/Click |
Total Volume and Open Interest |
289,249 |
958,905 |
+10,937 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec20 |
201204 |
393.30 |
393.30 |
388.20 |
388.80 |
-4.00 |
1,431 |
2,204 |
-958 |
Hover/Click |
Jan21 |
201204 |
389.20 |
390.30 |
384.70 |
385.50 |
-4.50 |
52,164 |
125,693 |
-1,934 |
Hover/Click |
Mar21 |
201204 |
387.60 |
388.50 |
383.20 |
383.90 |
-4.30 |
29,608 |
118,187 |
-1,090 |
Hover/Click |
May21 |
201204 |
385.40 |
385.90 |
380.30 |
381.20 |
-4.40 |
13,039 |
70,485 |
+590 |
Hover/Click |
Jul21 |
201204 |
384.10 |
384.10 |
378.50 |
379.40 |
-4.50 |
8,493 |
40,541 |
+684 |
Hover/Click |
Aug21 |
201204 |
374.80 |
375.00 |
370.70 |
371.30 |
-4.00 |
1,319 |
6,988 |
+134 |
Hover/Click |
Sep21 |
201204 |
359.80 |
359.80 |
356.40 |
357.60 |
-3.40 |
833 |
7,097 |
-66 |
Hover/Click |
Oct21 |
201204 |
347.70 |
348.10 |
344.20 |
345.00 |
-2.90 |
818 |
8,804 |
+215 |
Hover/Click |
Dec21 |
201204 |
345.50 |
346.20 |
342.60 |
343.40 |
-2.70 |
2,719 |
27,235 |
+91 |
Hover/Click |
Jan22 |
201204 |
340.80 |
342.60 |
339.70 |
340.50 |
-2.00 |
191 |
1,712 |
+34 |
Hover/Click |
Total Volume and Open Interest |
110,801 |
415,891 |
-2,299 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec20 |
201204 |
38.61 |
39.30 |
38.60 |
39.19 |
+0.51 |
1,363 |
1,218 |
-703 |
Hover/Click |
Jan21 |
201204 |
37.60 |
38.60 |
37.52 |
38.41 |
+0.68 |
60,523 |
142,999 |
-3,611 |
Hover/Click |
Mar21 |
201204 |
37.42 |
38.27 |
37.34 |
38.13 |
+0.62 |
36,287 |
120,226 |
+883 |
Hover/Click |
May21 |
201204 |
37.25 |
37.98 |
37.17 |
37.86 |
+0.53 |
13,813 |
78,245 |
+753 |
Hover/Click |
Jul21 |
201204 |
37.10 |
37.76 |
37.04 |
37.66 |
+0.48 |
11,529 |
52,869 |
+216 |
Hover/Click |
Aug21 |
201204 |
36.79 |
37.29 |
36.63 |
37.22 |
+0.48 |
1,011 |
13,741 |
+167 |
Hover/Click |
Sep21 |
201204 |
36.28 |
36.69 |
36.08 |
36.63 |
+0.47 |
908 |
9,980 |
+51 |
Hover/Click |
Oct21 |
201204 |
35.48 |
36.12 |
35.48 |
36.07 |
+0.45 |
840 |
12,184 |
+113 |
Hover/Click |
Dec21 |
201204 |
35.47 |
36.06 |
35.46 |
35.96 |
+0.41 |
2,644 |
34,216 |
+745 |
Hover/Click |
Jan22 |
201204 |
35.77 |
35.80 |
35.22 |
35.79 |
+0.52 |
316 |
1,935 |
+78 |
Hover/Click |
Total Volume and Open Interest |
129,568 |
475,140 |
-1,197 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan21 |
201204 |
591.0 |
599.0 |
589.2 |
593.1 |
+4.0 |
11,514 |
86,159 |
-306 |
Hover/Click |
Mar21 |
201204 |
583.7 |
591.9 |
583.7 |
587.8 |
+4.1 |
10,942 |
47,670 |
+764 |
Hover/Click |
May21 |
201204 |
579.7 |
585.6 |
578.8 |
583.2 |
+4.7 |
5,567 |
28,024 |
-1,894 |
Hover/Click |
Jul21 |
201204 |
572.0 |
577.2 |
571.9 |
576.5 |
+5.0 |
2,123 |
19,141 |
+647 |
Hover/Click |
Nov21 |
201204 |
522.9 |
527.0 |
522.9 |
526.7 |
+3.1 |
1,341 |
41,678 |
+28 |
Hover/Click |
Total Volume and Open Interest |
31,508 |
224,221 |
-761 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec20 |
201204 |
422.25 |
422.75 |
415.75 |
417.00 |
-5.50 |
3,551 |
6,680 |
-2,056 |
Hover/Click |
Mar21 |
201204 |
426.00 |
426.75 |
419.25 |
420.50 |
-6.00 |
214,508 |
900,392 |
-6,062 |
Hover/Click |
May21 |
201204 |
428.25 |
428.75 |
422.00 |
423.25 |
-5.50 |
39,900 |
224,140 |
+84 |
Hover/Click |
Jul21 |
201204 |
429.00 |
429.25 |
422.75 |
424.00 |
-5.50 |
30,527 |
215,657 |
+320 |
Hover/Click |
Sep21 |
201204 |
412.50 |
413.50 |
407.75 |
410.50 |
-2.00 |
8,559 |
84,188 |
+1,836 |
Hover/Click |
Dec21 |
201204 |
410.75 |
411.50 |
407.00 |
410.25 |
-0.50 |
21,212 |
189,960 |
+1,343 |
Hover/Click |
Mar22 |
201204 |
415.25 |
417.00 |
413.00 |
415.75 |
-0.50 |
3,421 |
15,935 |
+209 |
Hover/Click |
May22 |
201204 |
418.00 |
418.00 |
414.75 |
416.50 |
-0.50 |
481 |
2,003 |
+66 |
Hover/Click |
Jul22 |
201204 |
418.00 |
418.00 |
414.50 |
417.25 |
+0.25 |
1,084 |
16,295 |
+567 |
Hover/Click |
Sep22 |
201204 |
391.50 |
393.00 |
391.50 |
392.75 |
-0.75 |
83 |
1,633 |
+68 |
Hover/Click |
Total Volume and Open Interest |
323,440 |
1,667,222 |
-3,562 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec20 |
201204 |
563.75 |
568.50 |
563.75 |
566.50 |
-5.25 |
78 |
161 |
-104 |
Hover/Click |
Mar21 |
201204 |
585.00 |
585.50 |
575.25 |
575.50 |
-9.00 |
71,015 |
196,463 |
-2,399 |
Hover/Click |
May21 |
201204 |
587.00 |
588.75 |
578.50 |
578.75 |
-9.00 |
25,299 |
51,330 |
+342 |
Hover/Click |
Jul21 |
201204 |
587.50 |
588.00 |
578.50 |
579.50 |
-8.00 |
17,625 |
78,938 |
-3,606 |
Hover/Click |
Sep21 |
201204 |
590.75 |
592.00 |
582.50 |
583.75 |
-7.75 |
6,135 |
22,166 |
+274 |
Hover/Click |
Dec21 |
201204 |
598.75 |
600.75 |
591.00 |
592.25 |
-7.75 |
6,576 |
31,944 |
+385 |
Hover/Click |
Total Volume and Open Interest |
127,865 |
391,025 |
-4,933 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec20 |
201204 |
543.25 |
544.00 |
540.00 |
541.25 |
-3.75 |
44 |
78 |
-45 |
Hover/Click |
Mar21 |
201204 |
549.75 |
551.50 |
541.00 |
542.75 |
-7.00 |
26,235 |
123,486 |
-3,021 |
Hover/Click |
May21 |
201204 |
554.50 |
557.25 |
547.25 |
549.00 |
-6.75 |
8,511 |
32,943 |
-759 |
Hover/Click |
Jul21 |
201204 |
557.75 |
560.50 |
551.00 |
552.25 |
-6.75 |
5,961 |
36,419 |
+136 |
Hover/Click |
Sep21 |
201204 |
563.75 |
565.75 |
556.50 |
557.75 |
-6.50 |
1,737 |
7,405 |
+184 |
Hover/Click |
Dec21 |
201204 |
571.00 |
573.25 |
564.75 |
565.50 |
-6.75 |
777 |
6,614 |
-7 |
Hover/Click |
Mar22 |
201204 |
575.75 |
580.00 |
571.50 |
572.25 |
-6.50 |
45 |
646 |
+19 |
Hover/Click |
Total Volume and Open Interest |
43,313 |
208,120 |
-3,491 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec20 |
201204 |
539.00 |
539.25 |
536.00 |
536.00 |
-4.50 |
4 |
38 |
-3 |
Hover/Click |
Mar21 |
201204 |
552.75 |
555.50 |
550.00 |
550.50 |
-3.00 |
4,607 |
39,049 |
+364 |
Hover/Click |
May21 |
201204 |
561.00 |
563.50 |
557.75 |
558.75 |
-3.00 |
1,451 |
10,565 |
+169 |
Hover/Click |
Jul21 |
201204 |
568.25 |
570.50 |
564.50 |
565.50 |
-3.25 |
1,291 |
7,682 |
+72 |
Hover/Click |
Sep21 |
201204 |
576.25 |
576.50 |
571.50 |
572.75 |
-3.50 |
1,046 |
5,660 |
-101 |
Hover/Click |
Dec21 |
201204 |
584.00 |
586.25 |
582.00 |
582.25 |
-4.00 |
71 |
2,841 |
-1 |
Hover/Click |
Total Volume and Open Interest |
8,474 |
66,077 |
+502 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec20 |
201204 |
311.00 |
313.25 |
311.00 |
313.25 |
+9.50 |
106 |
44 |
-94 |
Hover/Click |
Mar21 |
201204 |
301.00 |
309.75 |
300.25 |
306.50 |
+5.75 |
585 |
3,710 |
-159 |
Hover/Click |
May21 |
201204 |
305.50 |
310.25 |
305.00 |
307.50 |
+5.25 |
58 |
265 |
+4 |
Hover/Click |
Jul21 |
201204 |
311.00 |
311.00 |
308.50 |
310.00 |
+5.50 |
3 |
80 |
+0 |
Hover/Click |
Total Volume and Open Interest |
767 |
4,176 |
-234 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan21 |
201204 |
12.31 |
12.31 |
12.23 |
12.23 |
-0.10 |
297 |
8,267 |
-170 |
Hover/Click |
Mar21 |
201204 |
12.48 |
12.48 |
12.41 |
12.41 |
-0.11 |
205 |
810 |
+183 |
Hover/Click |
May21 |
201204 |
12.49 |
12.49 |
12.49 |
12.49 |
-0.09 |
0 |
5 |
+0 |
Hover/Click |
Jul21 |
201204 |
12.60 |
12.60 |
12.60 |
12.60 |
-0.09 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
504 |
9,115 |
+15 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec20 |
201204 |
109.400 |
109.400 |
107.980 |
108.885 |
-0.715 |
6,697 |
19,012 |
-1,396 |
Hover/Click |
Feb21 |
201204 |
112.430 |
112.535 |
111.150 |
112.400 |
-0.180 |
26,688 |
112,256 |
+863 |
Hover/Click |
Apr21 |
201204 |
116.100 |
116.480 |
115.230 |
116.180 |
-0.120 |
6,657 |
66,123 |
+15 |
Hover/Click |
Jun21 |
201204 |
111.035 |
111.385 |
110.300 |
111.050 |
-0.235 |
6,228 |
56,242 |
+307 |
Hover/Click |
Aug21 |
201204 |
110.580 |
110.850 |
109.800 |
110.635 |
-0.215 |
3,287 |
12,370 |
+406 |
Hover/Click |
Oct21 |
201204 |
114.430 |
114.550 |
113.550 |
114.450 |
-0.150 |
1,285 |
7,380 |
+347 |
Hover/Click |
Total Volume and Open Interest |
51,058 |
277,200 |
+660 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan21 |
201204 |
139.600 |
140.130 |
138.400 |
139.785 |
-0.015 |
4,659 |
19,379 |
-36 |
Hover/Click |
Mar21 |
201204 |
139.250 |
139.800 |
138.080 |
139.435 |
+0.105 |
2,934 |
10,095 |
+333 |
Hover/Click |
Apr21 |
201204 |
140.535 |
141.330 |
139.580 |
140.785 |
+0.085 |
953 |
3,484 |
+68 |
Hover/Click |
May21 |
201204 |
141.330 |
142.150 |
140.380 |
141.630 |
+0.080 |
664 |
3,821 |
+159 |
Hover/Click |
Aug21 |
201204 |
146.330 |
147.250 |
145.935 |
146.850 |
-0.085 |
333 |
2,351 |
+161 |
Hover/Click |
Sep21 |
201204 |
146.850 |
147.250 |
146.250 |
146.550 |
-0.200 |
18 |
172 |
+10 |
Hover/Click |
Oct21 |
201204 |
146.500 |
146.880 |
146.350 |
146.500 |
-0.200 |
5 |
45 |
+3 |
Hover/Click |
Total Volume and Open Interest |
9,566 |
39,353 |
+698 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec20 |
201204 |
65.450 |
65.950 |
64.600 |
65.880 |
-0.150 |
5,301 |
16,568 |
-1,645 |
Hover/Click |
Feb21 |
201204 |
66.200 |
66.700 |
64.600 |
66.580 |
-0.350 |
10,690 |
84,333 |
+752 |
Hover/Click |
Apr21 |
201204 |
69.650 |
70.580 |
68.530 |
70.500 |
+0.020 |
3,653 |
42,862 |
-20 |
Hover/Click |
May21 |
201204 |
74.600 |
75.130 |
73.850 |
75.130 |
-0.170 |
18 |
1,597 |
-16 |
|
Jun21 |
201204 |
80.750 |
80.930 |
79.480 |
80.880 |
-0.250 |
2,492 |
26,932 |
-66 |
Hover/Click |
Jul21 |
201204 |
81.280 |
81.550 |
80.250 |
81.450 |
-0.200 |
1,814 |
14,273 |
-160 |
Hover/Click |
Aug21 |
201204 |
80.950 |
81.350 |
80.080 |
81.280 |
-0.020 |
1,809 |
8,720 |
+355 |
Hover/Click |
Oct21 |
201204 |
69.850 |
70.000 |
69.330 |
69.950 |
+0.020 |
511 |
3,924 |
+216 |
Hover/Click |
Total Volume and Open Interest |
26,434 |
200,390 |
-530 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Dec20 |
201204 |
15.45 |
15.55 |
15.32 |
15.35 |
-0.10 |
344 |
4,864 |
-39 |
Hover/Click |
Jan21 |
201204 |
16.05 |
16.18 |
15.68 |
15.72 |
-0.26 |
505 |
3,509 |
+101 |
Hover/Click |
Feb21 |
201204 |
16.64 |
16.82 |
16.40 |
16.42 |
-0.13 |
189 |
2,185 |
+63 |
Hover/Click |
Mar21 |
201204 |
16.80 |
16.99 |
16.65 |
16.70 |
-0.05 |
62 |
2,022 |
+10 |
Hover/Click |
Apr21 |
201204 |
16.86 |
16.99 |
16.67 |
16.72 |
-0.08 |
34 |
1,308 |
+22 |
Hover/Click |
May21 |
201204 |
16.89 |
16.95 |
16.76 |
16.78 |
-0.08 |
33 |
1,259 |
+11 |
Hover/Click |
Jun21 |
201204 |
16.94 |
17.00 |
16.86 |
16.86 |
-0.04 |
25 |
1,191 |
+4 |
Hover/Click |
Jul21 |
201204 |
17.10 |
17.11 |
16.99 |
16.99 |
-0.04 |
35 |
503 |
+25 |
Hover/Click |
Aug21 |
201204 |
17.09 |
17.15 |
17.09 |
17.09 |
-0.02 |
8 |
468 |
+4 |
Hover/Click |
Sep21 |
201204 |
17.28 |
17.28 |
17.28 |
17.28 |
+0.03 |
17 |
587 |
+17 |
Hover/Click |
Oct21 |
201204 |
17.12 |
17.20 |
17.12 |
17.12 |
-0.04 |
5 |
339 |
+0 |
Hover/Click |
Nov21 |
201204 |
16.99 |
17.08 |
16.99 |
16.99 |
unch |
8 |
245 |
+6 |
Hover/Click |
Dec21 |
201204 |
16.90 |
16.90 |
16.90 |
16.90 |
unch |
4 |
300 |
+4 |
Hover/Click |
Total Volume and Open Interest |
1,269 |
18,783 |
+228 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec20 |
201204 |
2870 |
2878 |
2870 |
2878 |
-19 |
0 |
80 |
-29 |
Hover/Click |
Mar21 |
201204 |
2639 |
2675 |
2622 |
2654 |
+3 |
15,628 |
95,344 |
+354 |
Hover/Click |
May21 |
201204 |
2603 |
2628 |
2580 |
2609 |
+3 |
7,715 |
49,603 |
-135 |
Hover/Click |
Jul21 |
201204 |
2576 |
2606 |
2562 |
2587 |
-1 |
3,059 |
25,032 |
-378 |
Hover/Click |
Sep21 |
201204 |
2584 |
2589 |
2547 |
2570 |
-5 |
1,688 |
15,587 |
+130 |
Hover/Click |
Dec21 |
201204 |
2561 |
2566 |
2543 |
2556 |
-7 |
1,339 |
10,976 |
+167 |
Hover/Click |
Mar22 |
201204 |
2541 |
2557 |
2541 |
2547 |
-7 |
254 |
5,058 |
-2 |
Hover/Click |
Total Volume and Open Interest |
29,698 |
207,154 |
+110 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec20 |
201204 |
116.80 |
116.80 |
115.35 |
115.35 |
-2.30 |
36 |
136 |
-158 |
Hover/Click |
Mar21 |
201204 |
119.80 |
120.90 |
117.00 |
117.55 |
-2.50 |
21,386 |
116,177 |
-1,495 |
Hover/Click |
May21 |
201204 |
121.75 |
122.70 |
118.80 |
119.35 |
-2.45 |
6,756 |
45,168 |
+86 |
Hover/Click |
Jul21 |
201204 |
123.05 |
124.35 |
120.50 |
121.00 |
-2.45 |
4,706 |
36,734 |
+94 |
Hover/Click |
Sep21 |
201204 |
124.75 |
125.70 |
122.00 |
122.45 |
-2.35 |
1,568 |
25,483 |
+89 |
Hover/Click |
Dec21 |
201204 |
126.15 |
127.30 |
123.80 |
124.15 |
-2.30 |
839 |
18,522 |
+38 |
Hover/Click |
Total Volume and Open Interest |
35,778 |
259,717 |
-1,223 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan21 |
201204 |
126.80 |
126.90 |
123.60 |
123.95 |
-2.85 |
600 |
6,289 |
-163 |
Hover/Click |
Mar21 |
201204 |
127.95 |
127.95 |
125.90 |
126.25 |
-1.70 |
318 |
3,942 |
+250 |
Hover/Click |
May21 |
201204 |
127.30 |
127.30 |
126.50 |
126.50 |
-1.50 |
9 |
488 |
+0 |
Hover/Click |
Jul21 |
201204 |
127.85 |
127.85 |
127.85 |
127.85 |
-1.50 |
3 |
121 |
+1 |
Hover/Click |
Sep21 |
201204 |
129.90 |
129.90 |
129.90 |
129.90 |
-1.50 |
1 |
28 |
+0 |
Hover/Click |
Nov21 |
201204 |
132.30 |
132.30 |
132.30 |
132.30 |
-1.50 |
1 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
933 |
10,875 |
+89 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar21 |
201204 |
14.75 |
14.77 |
14.39 |
14.44 |
-0.27 |
54,769 |
413,003 |
-5,163 |
Hover/Click |
May21 |
201204 |
14.04 |
14.09 |
13.80 |
13.84 |
-0.20 |
22,881 |
223,217 |
-876 |
Hover/Click |
Jul21 |
201204 |
13.54 |
13.60 |
13.33 |
13.37 |
-0.17 |
12,120 |
133,576 |
-540 |
Hover/Click |
Oct21 |
201204 |
13.49 |
13.52 |
13.27 |
13.31 |
-0.16 |
8,304 |
105,726 |
+669 |
Hover/Click |
Mar22 |
201204 |
13.84 |
13.86 |
13.62 |
13.66 |
-0.14 |
3,240 |
64,966 |
+91 |
Hover/Click |
May22 |
201204 |
13.41 |
13.41 |
13.23 |
13.26 |
-0.13 |
1,014 |
42,729 |
+36 |
Hover/Click |
Jul22 |
201204 |
13.14 |
13.15 |
13.00 |
13.03 |
-0.12 |
652 |
35,975 |
+52 |
Hover/Click |
Oct22 |
201204 |
13.00 |
13.00 |
12.96 |
12.99 |
-0.10 |
415 |
32,339 |
-16 |
Hover/Click |
Total Volume and Open Interest |
103,630 |
1,075,558 |
-5,762 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec20 |
201204 |
1727 |
1738 |
1704 |
1717 |
-8 |
5,809 |
9,485 |
-5,349 |
Hover/Click |
Mar21 |
201204 |
1780 |
1795 |
1757 |
1775 |
-5 |
14,860 |
75,986 |
+3,821 |
Hover/Click |
May21 |
201204 |
1721 |
1742 |
1709 |
1724 |
-3 |
7,265 |
40,162 |
+191 |
Hover/Click |
Jul21 |
201204 |
1699 |
1718 |
1687 |
1699 |
-5 |
3,228 |
23,182 |
+295 |
Hover/Click |
Sep21 |
201204 |
1680 |
1698 |
1668 |
1679 |
-7 |
1,992 |
24,946 |
+326 |
Hover/Click |
Dec21 |
201204 |
1678 |
1686 |
1668 |
1677 |
-8 |
1,324 |
32,121 |
+133 |
Hover/Click |
Mar22 |
201204 |
1673 |
1675 |
1668 |
1675 |
-9 |
810 |
7,851 |
+130 |
Hover/Click |
Total Volume and Open Interest |
35,366 |
218,555 |
-462 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar21 |
201204 |
403.90 |
405.00 |
396.00 |
397.30 |
-6.30 |
3,813 |
41,102 |
+173 |
Hover/Click |
May21 |
201204 |
399.60 |
399.80 |
391.40 |
392.50 |
-5.40 |
1,457 |
24,532 |
+367 |
Hover/Click |
Aug21 |
201204 |
393.80 |
393.80 |
386.00 |
387.00 |
-4.90 |
514 |
13,014 |
+7 |
Hover/Click |
Oct21 |
201204 |
383.10 |
384.00 |
380.50 |
381.50 |
-4.60 |
95 |
4,383 |
-9 |
Hover/Click |
Dec21 |
201204 |
383.00 |
383.00 |
380.30 |
381.20 |
-4.60 |
21 |
3,021 |
+5 |
Hover/Click |
Total Volume and Open Interest |
5,926 |
88,295 |
+558 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec20 |
201204 |
69.45 |
69.86 |
69.45 |
69.86 |
+0.44 |
73 |
64 |
-89 |
Hover/Click |
Mar21 |
201204 |
71.18 |
72.27 |
71.11 |
71.57 |
+0.46 |
19,066 |
133,285 |
-2,660 |
Hover/Click |
May21 |
201204 |
72.00 |
73.15 |
72.00 |
72.45 |
+0.45 |
4,328 |
36,885 |
-670 |
Hover/Click |
Jul21 |
201204 |
72.82 |
73.88 |
72.82 |
73.21 |
+0.45 |
1,861 |
20,116 |
+215 |
Hover/Click |
Oct21 |
201204 |
71.31 |
71.31 |
71.31 |
71.31 |
+0.41 |
1 |
6 |
+1 |
Hover/Click |
Dec21 |
201204 |
70.50 |
71.28 |
70.50 |
70.70 |
+0.42 |
1,021 |
22,561 |
+268 |
Hover/Click |
Total Volume and Open Interest |
26,415 |
215,551 |
-2,910 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan21 |
201204 |
666.7 |
678.7 |
659.2 |
678.6 |
+18.6 |
300 |
1,846 |
-59 |
|
Mar21 |
201204 |
642.1 |
654.4 |
638.1 |
651.6 |
+15.6 |
222 |
735 |
+74 |
|
May21 |
201204 |
606.4 |
619.7 |
606.4 |
615.0 |
+15.1 |
45 |
316 |
+6 |
|
Jul21 |
201204 |
580.0 |
585.5 |
580.0 |
585.5 |
+16.5 |
15 |
164 |
+7 |
|
Sep21 |
201204 |
576.0 |
576.0 |
576.0 |
576.0 |
+16.5 |
|
|
|
|
Nov21 |
201204 |
576.0 |
576.0 |
576.0 |
576.0 |
+16.5 |
|
|
|
|
Jan22 |
201204 |
576.0 |
576.0 |
576.0 |
576.0 |
+16.5 |
|
|
|
|
Total Volume and Open Interest |
582 |
3,061 |
+28 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jan21 |
201204 |
45.64 |
46.68 |
45.61 |
46.26 |
+0.62 |
368,854 |
377,052 |
-10,207 |
Hover/Click |
Feb21 |
201204 |
45.76 |
46.81 |
45.76 |
46.42 |
+0.63 |
119,962 |
205,147 |
+3,908 |
Hover/Click |
Mar21 |
201204 |
45.90 |
46.88 |
45.86 |
46.54 |
+0.63 |
85,614 |
192,213 |
+8,727 |
Hover/Click |
Apr21 |
201204 |
45.94 |
46.90 |
45.94 |
46.60 |
+0.64 |
27,762 |
97,163 |
+4,579 |
Hover/Click |
May21 |
201204 |
45.94 |
46.88 |
45.94 |
46.61 |
+0.64 |
27,553 |
85,863 |
+289 |
Hover/Click |
Jun21 |
201204 |
45.88 |
46.80 |
45.88 |
46.56 |
+0.63 |
69,758 |
214,184 |
+4,375 |
Hover/Click |
Jul21 |
201204 |
45.77 |
46.67 |
45.77 |
46.46 |
+0.63 |
12,938 |
62,017 |
-1,378 |
Hover/Click |
Aug21 |
201204 |
45.61 |
46.50 |
45.61 |
46.32 |
+0.64 |
7,544 |
49,248 |
+1,156 |
Hover/Click |
Sep21 |
201204 |
45.45 |
46.31 |
45.42 |
46.14 |
+0.64 |
13,958 |
71,816 |
+1,478 |
Hover/Click |
Oct21 |
201204 |
45.48 |
46.09 |
45.47 |
45.99 |
+0.67 |
5,438 |
37,428 |
-149 |
Hover/Click |
Nov21 |
201204 |
45.78 |
45.89 |
45.35 |
45.82 |
+0.67 |
4,792 |
39,803 |
+343 |
Hover/Click |
Dec21 |
201204 |
44.95 |
45.79 |
44.92 |
45.63 |
+0.63 |
64,549 |
282,937 |
-1,863 |
Hover/Click |
Jan22 |
201204 |
45.46 |
45.46 |
45.46 |
45.46 |
+0.63 |
1,575 |
38,797 |
+104 |
Hover/Click |
Feb22 |
201204 |
45.68 |
45.68 |
44.56 |
45.31 |
+0.64 |
1,085 |
17,220 |
-96 |
Hover/Click |
Mar22 |
201204 |
45.18 |
45.18 |
45.18 |
45.18 |
+0.66 |
3,594 |
24,382 |
+530 |
Hover/Click |
Apr22 |
201204 |
45.07 |
45.07 |
45.07 |
45.07 |
+0.68 |
412 |
7,072 |
-92 |
Hover/Click |
Total Volume and Open Interest |
855,536 |
2,137,707 |
+15,102 |
|
e-miNY Crude Oil(NYM) |
Jan21 |
201204 |
45.625 |
46.675 |
45.625 |
46.250 |
+0.600 |
13,584 |
1,676 |
-46 |
|
Feb21 |
201204 |
45.800 |
46.800 |
45.800 |
46.425 |
+0.625 |
695 |
315 |
+32 |
|
Mar21 |
201204 |
46.025 |
46.850 |
45.950 |
46.550 |
+0.650 |
85 |
451 |
+2 |
|
Apr21 |
201204 |
46.175 |
46.875 |
46.050 |
46.600 |
+0.650 |
8 |
119 |
+0 |
|
May21 |
201204 |
45.900 |
46.700 |
45.900 |
46.600 |
+0.625 |
4 |
36 |
+2 |
|
Jun21 |
201204 |
46.175 |
46.775 |
45.975 |
46.550 |
+0.625 |
26 |
151 |
-2 |
|
Jul21 |
201204 |
46.475 |
46.475 |
46.300 |
46.450 |
+0.625 |
0 |
20 |
+0 |
|
Aug21 |
201204 |
46.325 |
46.325 |
46.325 |
46.325 |
+0.650 |
0 |
9 |
+0 |
|
Sep21 |
201204 |
45.850 |
46.150 |
45.850 |
46.150 |
+0.650 |
0 |
12 |
+0 |
|
Oct21 |
201204 |
45.850 |
46.000 |
45.850 |
46.000 |
+0.675 |
1 |
9 |
+1 |
|
Total Volume and Open Interest |
14,425 |
2,981 |
-12 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jan21 |
201204 |
139.15 |
142.01 |
138.84 |
140.30 |
+0.97 |
55,827 |
110,717 |
-926 |
Hover/Click |
Feb21 |
201204 |
139.99 |
142.68 |
139.57 |
141.03 |
+1.04 |
23,905 |
49,764 |
+2,447 |
Hover/Click |
Mar21 |
201204 |
140.29 |
143.15 |
140.06 |
141.57 |
+1.02 |
15,663 |
37,959 |
-19 |
Hover/Click |
Apr21 |
201204 |
140.51 |
143.30 |
140.32 |
141.82 |
+1.02 |
9,793 |
27,366 |
+856 |
Hover/Click |
May21 |
201204 |
142.71 |
143.20 |
141.01 |
142.16 |
+1.02 |
4,809 |
14,951 |
+456 |
Hover/Click |
Jun21 |
201204 |
141.19 |
143.94 |
141.10 |
142.60 |
+1.01 |
8,255 |
30,649 |
+361 |
Hover/Click |
Jul21 |
201204 |
142.15 |
144.49 |
141.80 |
143.25 |
+1.01 |
1,215 |
9,529 |
-16 |
Hover/Click |
Aug21 |
201204 |
142.93 |
145.09 |
142.52 |
143.93 |
+1.04 |
710 |
6,164 |
-78 |
Hover/Click |
Sep21 |
201204 |
144.68 |
145.73 |
143.29 |
144.65 |
+1.04 |
1,774 |
9,988 |
+350 |
Hover/Click |
Oct21 |
201204 |
144.48 |
145.50 |
144.48 |
145.34 |
+1.01 |
1,349 |
5,501 |
-184 |
Hover/Click |
Nov21 |
201204 |
145.13 |
146.03 |
145.13 |
145.93 |
+0.96 |
1,482 |
6,179 |
+346 |
Hover/Click |
Dec21 |
201204 |
145.93 |
147.30 |
145.08 |
146.33 |
+1.02 |
4,153 |
36,125 |
+33 |
Hover/Click |
Jan22 |
201204 |
147.69 |
147.69 |
146.21 |
146.91 |
+1.01 |
265 |
9,092 |
-50 |
Hover/Click |
Feb22 |
201204 |
147.52 |
147.52 |
146.71 |
147.08 |
+1.00 |
30 |
1,726 |
-4 |
Hover/Click |
Total Volume and Open Interest |
130,531 |
376,588 |
+3,862 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jan21 |
201204 |
126.25 |
128.80 |
125.88 |
126.85 |
+0.68 |
66,860 |
125,665 |
-6,117 |
Hover/Click |
Feb21 |
201204 |
127.34 |
129.64 |
126.85 |
127.84 |
+0.79 |
36,445 |
46,848 |
+3,512 |
Hover/Click |
Mar21 |
201204 |
129.05 |
131.19 |
128.48 |
129.51 |
+0.84 |
17,086 |
44,374 |
+1,019 |
Hover/Click |
Apr21 |
201204 |
141.59 |
143.68 |
140.99 |
142.18 |
+0.93 |
12,454 |
36,985 |
+1,366 |
Hover/Click |
May21 |
201204 |
144.01 |
144.77 |
142.51 |
143.59 |
+0.95 |
7,901 |
22,033 |
+709 |
Hover/Click |
Jun21 |
201204 |
143.13 |
145.20 |
142.74 |
143.90 |
+1.03 |
13,098 |
38,656 |
+444 |
Hover/Click |
Jul21 |
201204 |
144.16 |
144.50 |
142.36 |
143.38 |
+1.05 |
2,378 |
12,453 |
+359 |
Hover/Click |
Aug21 |
201204 |
142.79 |
142.82 |
141.20 |
142.24 |
+1.06 |
1,584 |
6,687 |
+66 |
Hover/Click |
Sep21 |
201204 |
140.00 |
140.84 |
139.21 |
140.32 |
+1.07 |
3,289 |
15,843 |
+1,057 |
Hover/Click |
Oct21 |
201204 |
131.00 |
131.58 |
130.90 |
131.49 |
+0.99 |
1,020 |
13,350 |
+24 |
Hover/Click |
Total Volume and Open Interest |
175,424 |
396,124 |
+5,208 |
|
e-miNY RBOB Gasoline(NYM) |
Jan21 |
201204 |
126.20 |
126.85 |
126.20 |
126.85 |
+0.68 |
1 |
2 |
+1 |
|
Feb21 |
201204 |
127.84 |
127.84 |
127.84 |
127.84 |
+0.79 |
|
|
|
|
Mar21 |
201204 |
129.51 |
129.51 |
129.51 |
129.51 |
+0.84 |
|
|
|
|
Apr21 |
201204 |
142.18 |
142.18 |
142.18 |
142.18 |
+0.93 |
|
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jan21 |
201204 |
2.511 |
2.623 |
2.462 |
2.575 |
+0.068 |
142,878 |
298,896 |
+1,495 |
Hover/Click |
Feb21 |
201204 |
2.521 |
2.632 |
2.475 |
2.586 |
+0.071 |
48,419 |
96,590 |
-732 |
Hover/Click |
Mar21 |
201204 |
2.484 |
2.593 |
2.441 |
2.551 |
+0.075 |
48,713 |
195,204 |
+904 |
Hover/Click |
Apr21 |
201204 |
2.443 |
2.533 |
2.409 |
2.508 |
+0.074 |
52,075 |
86,784 |
+596 |
Hover/Click |
May21 |
201204 |
2.455 |
2.535 |
2.426 |
2.517 |
+0.068 |
20,155 |
54,769 |
-630 |
Hover/Click |
Jun21 |
201204 |
2.496 |
2.580 |
2.477 |
2.563 |
+0.064 |
13,582 |
37,810 |
+489 |
Hover/Click |
Jul21 |
201204 |
2.565 |
2.638 |
2.541 |
2.623 |
+0.058 |
7,798 |
30,464 |
+817 |
Hover/Click |
Aug21 |
201204 |
2.592 |
2.660 |
2.571 |
2.645 |
+0.052 |
4,576 |
26,170 |
-49 |
Hover/Click |
Sep21 |
201204 |
2.583 |
2.651 |
2.566 |
2.635 |
+0.047 |
2,672 |
37,505 |
-242 |
Hover/Click |
Oct21 |
201204 |
2.611 |
2.675 |
2.595 |
2.659 |
+0.045 |
10,679 |
92,144 |
+6 |
Hover/Click |
Nov21 |
201204 |
2.690 |
2.742 |
2.673 |
2.732 |
+0.039 |
6,310 |
40,572 |
+955 |
Hover/Click |
Dec21 |
201204 |
2.845 |
2.881 |
2.826 |
2.871 |
+0.031 |
5,997 |
33,478 |
+219 |
Hover/Click |
Jan22 |
201204 |
2.931 |
2.984 |
2.931 |
2.975 |
+0.029 |
5,055 |
34,556 |
+798 |
Hover/Click |
Feb22 |
201204 |
2.883 |
2.918 |
2.879 |
2.913 |
+0.029 |
2,150 |
23,581 |
+1,129 |
Hover/Click |
Mar22 |
201204 |
2.754 |
2.796 |
2.752 |
2.789 |
+0.025 |
3,373 |
26,896 |
+196 |
Hover/Click |
Apr22 |
201204 |
2.410 |
2.452 |
2.410 |
2.450 |
+0.030 |
1,625 |
23,771 |
-546 |
Hover/Click |
Total Volume and Open Interest |
377,444 |
1,215,222 |
+5,499 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Feb21 |
201204 |
48.96 |
49.92 |
48.84 |
49.25 |
+0.54 |
285,740 |
477,037 |
+512 |
Hover/Click |
Mar21 |
201204 |
48.81 |
49.78 |
48.73 |
49.19 |
+0.59 |
131,209 |
313,555 |
+13,349 |
Hover/Click |
Apr21 |
201204 |
48.74 |
49.70 |
48.67 |
49.16 |
+0.62 |
64,308 |
175,332 |
+3,359 |
Hover/Click |
May21 |
201204 |
48.71 |
49.66 |
48.64 |
49.16 |
+0.65 |
38,417 |
122,992 |
-819 |
Hover/Click |
Jun21 |
201204 |
48.65 |
49.60 |
48.60 |
49.12 |
+0.66 |
88,786 |
197,248 |
-3,761 |
Hover/Click |
Jul21 |
201204 |
48.56 |
49.47 |
48.53 |
49.02 |
+0.66 |
18,324 |
95,392 |
+993 |
Hover/Click |
Aug21 |
201204 |
48.47 |
49.39 |
48.45 |
48.95 |
+0.67 |
16,038 |
67,964 |
+5,993 |
Hover/Click |
Sep21 |
201204 |
48.36 |
49.26 |
48.34 |
48.84 |
+0.67 |
17,473 |
69,358 |
-2,230 |
Hover/Click |
Oct21 |
201204 |
48.27 |
49.13 |
48.27 |
48.72 |
+0.66 |
4,194 |
37,558 |
-262 |
Hover/Click |
Nov21 |
201204 |
49.14 |
49.14 |
48.59 |
48.59 |
+0.65 |
2,847 |
34,082 |
-413 |
Hover/Click |
Dec21 |
201204 |
47.95 |
48.89 |
47.95 |
48.47 |
+0.65 |
67,538 |
240,498 |
+398 |
Hover/Click |
Jan22 |
201204 |
48.86 |
48.86 |
48.12 |
48.37 |
+0.65 |
1,936 |
38,533 |
+491 |
Hover/Click |
Feb22 |
201204 |
48.76 |
48.76 |
48.29 |
48.29 |
+0.65 |
2,936 |
39,591 |
+1,497 |
Hover/Click |
Mar22 |
201204 |
48.24 |
48.24 |
48.24 |
48.24 |
+0.65 |
4,369 |
43,879 |
+1,023 |
Hover/Click |
Total Volume and Open Interest |
817,149 |
2,387,417 |
+14,139 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Dec20 |
201204 |
398.50 |
407.25 |
395.75 |
397.50 |
+1.00 |
37,949 |
94,532 |
-6,240 |
Hover/Click |
Jan21 |
201204 |
399.00 |
409.50 |
398.75 |
400.25 |
+1.25 |
71,565 |
151,444 |
-204 |
Hover/Click |
Feb21 |
201204 |
403.75 |
412.00 |
402.00 |
403.25 |
+1.25 |
38,906 |
104,967 |
+2,757 |
Hover/Click |
Mar21 |
201204 |
406.50 |
414.00 |
404.75 |
406.00 |
+1.25 |
19,068 |
71,031 |
+2,477 |
Hover/Click |
Apr21 |
201204 |
407.75 |
415.25 |
406.25 |
407.75 |
+1.25 |
11,099 |
35,543 |
+732 |
Hover/Click |
May21 |
201204 |
409.25 |
416.50 |
408.25 |
409.50 |
+1.50 |
6,365 |
37,545 |
+211 |
Hover/Click |
Jun21 |
201204 |
411.00 |
417.75 |
409.75 |
411.00 |
+1.50 |
16,385 |
63,923 |
+1,208 |
Hover/Click |
Jul21 |
201204 |
412.50 |
419.50 |
411.50 |
413.00 |
+1.50 |
3,146 |
27,848 |
+528 |
Hover/Click |
Aug21 |
201204 |
416.75 |
421.50 |
414.00 |
415.25 |
+1.75 |
1,335 |
20,316 |
+377 |
Hover/Click |
Sep21 |
201204 |
416.75 |
422.75 |
416.25 |
417.25 |
+1.75 |
2,624 |
31,834 |
+293 |
Hover/Click |
Total Volume and Open Interest |
231,882 |
954,510 |
+3,654 |
|
Ethanol(CBOT) |
Jan21 |
201204 |
1.320 |
1.320 |
1.320 |
1.320 |
unch |
34 |
36 |
-6 |
|
Feb21 |
201204 |
1.320 |
1.320 |
1.320 |
1.320 |
unch |
|
|
|
|
Mar21 |
201204 |
1.333 |
1.333 |
1.333 |
1.333 |
+0.013 |
|
|
|
|
Apr21 |
201204 |
1.365 |
1.365 |
1.365 |
1.365 |
+0.030 |
26 |
70 |
+25 |
|
May21 |
201204 |
1.375 |
1.375 |
1.375 |
1.375 |
+0.030 |
5 |
5 |
+5 |
|
Jun21 |
201204 |
1.375 |
1.375 |
1.375 |
1.375 |
+0.030 |
|
|
|
|
Jul21 |
201204 |
1.375 |
1.375 |
1.375 |
1.375 |
+0.030 |
|
|
|
|
Aug21 |
201204 |
1.375 |
1.375 |
1.375 |
1.375 |
+0.030 |
5 |
5 |
+5 |
|
Total Volume and Open Interest |
70 |
116 |
+29 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jan21 |
201204 |
45.86 |
46.68 |
45.68 |
46.26 |
+0.62 |
21,202 |
36,538 |
-335 |
Hover/Click |
Feb21 |
201204 |
45.97 |
46.81 |
45.83 |
46.42 |
+0.63 |
41,040 |
41,146 |
+2,517 |
Hover/Click |
Mar21 |
201204 |
46.08 |
46.89 |
45.95 |
46.54 |
+0.63 |
40,563 |
32,282 |
+14 |
Hover/Click |
Apr21 |
201204 |
46.13 |
46.77 |
46.02 |
46.60 |
+0.64 |
19,547 |
15,590 |
+228 |
Hover/Click |
May21 |
201204 |
46.21 |
46.75 |
46.05 |
46.61 |
+0.64 |
9,039 |
9,045 |
+205 |
Hover/Click |
Jun21 |
201204 |
46.20 |
46.68 |
45.98 |
46.56 |
+0.63 |
13,740 |
57,533 |
+2,520 |
Hover/Click |
Jul21 |
201204 |
46.07 |
46.55 |
45.88 |
46.46 |
+0.63 |
2,504 |
9,561 |
+79 |
Hover/Click |
Aug21 |
201204 |
45.95 |
46.36 |
45.81 |
46.32 |
+0.64 |
1,547 |
7,551 |
+247 |
Hover/Click |
Sep21 |
201204 |
45.75 |
46.18 |
45.61 |
46.14 |
+0.64 |
3,502 |
12,433 |
-250 |
Hover/Click |
Oct21 |
201204 |
45.99 |
45.99 |
45.99 |
45.99 |
+0.67 |
869 |
7,565 |
+325 |
Hover/Click |
Nov21 |
201204 |
45.82 |
45.82 |
45.82 |
45.82 |
+0.67 |
885 |
7,112 |
+426 |
Hover/Click |
Dec21 |
201204 |
45.26 |
45.65 |
45.19 |
45.63 |
+0.63 |
11,578 |
77,410 |
-191 |
Hover/Click |
Jan22 |
201204 |
45.46 |
45.46 |
45.46 |
45.46 |
+0.63 |
765 |
4,416 |
+140 |
Hover/Click |
Feb22 |
201204 |
45.31 |
45.31 |
45.31 |
45.31 |
+0.64 |
520 |
2,591 |
-39 |
Hover/Click |
Mar22 |
201204 |
45.18 |
45.18 |
45.18 |
45.18 |
+0.66 |
364 |
8,323 |
+121 |
Hover/Click |
Apr22 |
201204 |
45.07 |
45.07 |
45.07 |
45.07 |
+0.68 |
58 |
2,233 |
-47 |
Hover/Click |
Total Volume and Open Interest |
171,788 |
440,615 |
+6,282 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec20 |
201204 |
90.650 |
90.870 |
90.470 |
90.695 |
-0.022 |
25,497 |
35,676 |
+247 |
Hover/Click |
Mar21 |
201204 |
90.585 |
90.780 |
90.380 |
90.610 |
-0.035 |
1,001 |
1,773 |
+96 |
Hover/Click |
Jun21 |
201204 |
90.565 |
90.590 |
90.405 |
90.590 |
-0.035 |
13 |
101 |
+12 |
Hover/Click |
Total Volume and Open Interest |
26,512 |
37,552 |
+356 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec20 |
201204 |
74.39 |
74.45 |
74.11 |
74.40 |
-0.08 |
83,686 |
129,494 |
+2,389 |
Hover/Click |
Mar21 |
201204 |
74.45 |
74.50 |
74.17 |
74.46 |
-0.07 |
1,934 |
2,845 |
+559 |
Hover/Click |
Jun21 |
201204 |
74.49 |
74.49 |
74.22 |
74.49 |
-0.08 |
0 |
111 |
+0 |
Hover/Click |
Total Volume and Open Interest |
85,979 |
133,676 |
+2,949 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec20 |
201204 |
134.54 |
135.40 |
134.09 |
134.44 |
-0.06 |
141,730 |
144,781 |
+4,652 |
Hover/Click |
Mar21 |
201204 |
134.67 |
135.50 |
134.22 |
134.55 |
-0.06 |
2,790 |
5,864 |
+812 |
Hover/Click |
Jun21 |
201204 |
134.70 |
135.55 |
134.44 |
134.61 |
-0.05 |
1 |
235 |
+0 |
Hover/Click |
Total Volume and Open Interest |
144,758 |
152,487 |
+5,521 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec20 |
201204 |
77.72 |
78.30 |
77.68 |
78.26 |
+0.47 |
60,731 |
136,425 |
-399 |
Hover/Click |
Mar21 |
201204 |
77.76 |
78.32 |
77.71 |
78.29 |
+0.47 |
3,003 |
7,640 |
+451 |
Hover/Click |
Jun21 |
201204 |
77.78 |
78.32 |
77.75 |
78.29 |
+0.46 |
32 |
1,694 |
+11 |
Hover/Click |
Sep21 |
201204 |
77.87 |
78.30 |
77.81 |
78.30 |
+0.47 |
10 |
429 |
+7 |
Hover/Click |
Total Volume and Open Interest |
63,869 |
147,874 |
+71 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec20 |
201204 |
96.28 |
96.40 |
95.94 |
96.08 |
-0.12 |
90,224 |
181,520 |
-494 |
Hover/Click |
Mar21 |
201204 |
96.44 |
96.55 |
96.09 |
96.23 |
-0.11 |
4,773 |
3,971 |
+749 |
Hover/Click |
Jun21 |
201204 |
96.51 |
96.59 |
96.21 |
96.34 |
-0.12 |
2 |
152 |
+0 |
Hover/Click |
Total Volume and Open Interest |
95,252 |
186,197 |
+324 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec20 |
201204 |
112.26 |
112.57 |
112.10 |
112.33 |
+0.12 |
26,977 |
51,043 |
+149 |
Hover/Click |
Mar21 |
201204 |
112.62 |
112.90 |
112.44 |
112.68 |
+0.13 |
1,040 |
1,165 |
+514 |
Hover/Click |
Jun21 |
201204 |
112.66 |
112.98 |
112.66 |
112.98 |
+0.13 |
0 |
58 |
+0 |
Hover/Click |
Total Volume and Open Interest |
28,017 |
52,346 |
+663 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec20 |
201204 |
121.44 |
121.79 |
121.12 |
121.40 |
-0.05 |
233,075 |
622,031 |
-6,436 |
Hover/Click |
Mar21 |
201204 |
121.74 |
122.09 |
121.42 |
121.70 |
-0.04 |
19,716 |
29,764 |
+9,513 |
Hover/Click |
Jun21 |
201204 |
122.00 |
122.31 |
121.73 |
121.94 |
-0.04 |
69 |
903 |
+4 |
Hover/Click |
Total Volume and Open Interest |
254,095 |
657,301 |
+3,044 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec20 |
201204 |
501.88 |
506.25 |
501.75 |
505.75 |
+3.75 |
48,730 |
145,745 |
-805 |
Hover/Click |
Mar21 |
201204 |
497.63 |
501.63 |
497.25 |
501.13 |
+3.75 |
2,401 |
3,882 |
+820 |
Hover/Click |
Total Volume and Open Interest |
51,146 |
149,728 |
+19 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jan21 |
201204 |
194.50 |
195.90 |
192.95 |
195.20 |
+0.65 |
6,311 |
31,567 |
+229 |
|
Feb21 |
201204 |
194.90 |
195.25 |
192.85 |
195.05 |
+0.65 |
61 |
122 |
+35 |
|
Mar21 |
201204 |
195.10 |
196.40 |
193.00 |
194.80 |
+0.55 |
79 |
2,009 |
+42 |
Hover/Click |
Apr21 |
201204 |
196.40 |
196.40 |
192.75 |
194.60 |
+0.55 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
6,451 |
33,703 |
+306 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec20 |
201204 |
172~050 |
172~120 |
170~090 |
170~240 |
-1~050 |
17,979 |
51,139 |
-9,359 |
Hover/Click |
Mar21 |
201204 |
173~050 |
173~150 |
171~040 |
171~210 |
-1~070 |
421,370 |
1,109,512 |
+6,021 |
Hover/Click |
Jun21 |
201204 |
170~110 |
170~110 |
170~110 |
170~110 |
-1~170 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
439,349 |
1,160,658 |
-3,338 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201204 |
138~045 |
138~070 |
137~220 |
137~260 |
-0~085 |
53,778 |
79,375 |
-15,179 |
Hover/Click |
Mar21 |
201204 |
137~245 |
137~270 |
137~075 |
137~120 |
-0~090 |
1,503,776 |
3,107,347 |
+599 |
Hover/Click |
Jun21 |
201204 |
137~100 |
137~120 |
136~290 |
137~120 |
-0~090 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,557,554 |
3,186,723 |
-14,580 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201204 |
125~182 |
125~182 |
125~132 |
125~150 |
-0~016 |
37,090 |
81,914 |
-9,080 |
Hover/Click |
Mar21 |
201204 |
125~280 |
125~286 |
125~214 |
125~234 |
-0~026 |
822,166 |
3,043,284 |
-1,432 |
Hover/Click |
Jun21 |
201204 |
125~234 |
125~234 |
125~234 |
125~234 |
-0~026 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
859,256 |
3,125,199 |
-10,512 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201204 |
110~132 |
110~133 |
110~127 |
110~133 |
+0~001 |
23,665 |
40,276 |
-2,192 |
Hover/Click |
Mar21 |
201204 |
110~127 |
110~131 |
110~122 |
110~127 |
+0~002 |
244,286 |
1,805,095 |
-6,973 |
Hover/Click |
Jun21 |
201204 |
110~127 |
110~127 |
110~127 |
110~127 |
+0~002 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
267,951 |
1,845,371 |
-9,165 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec20 |
201204 |
99.762 |
99.762 |
99.755 |
99.755 |
-0.007 |
135,243 |
1,103,367 |
-19,096 |
|
Mar21 |
201204 |
99.800 |
99.800 |
99.795 |
99.795 |
-0.005 |
81,470 |
1,133,884 |
-8,128 |
|
Jun21 |
201204 |
99.800 |
99.810 |
99.800 |
99.805 |
unch |
83,180 |
847,506 |
-2,119 |
|
Sep21 |
201204 |
99.795 |
99.800 |
99.790 |
99.795 |
unch |
137,757 |
769,130 |
+10,178 |
|
Dec21 |
201204 |
99.750 |
99.755 |
99.745 |
99.750 |
unch |
126,099 |
824,964 |
+700 |
|
Mar22 |
201204 |
99.760 |
99.765 |
99.750 |
99.760 |
+0.005 |
168,531 |
649,296 |
-43,950 |
|
Jun22 |
201204 |
99.745 |
99.750 |
99.730 |
99.745 |
+0.005 |
147,025 |
606,989 |
-3,574 |
|
Sep22 |
201204 |
99.725 |
99.725 |
99.710 |
99.725 |
+0.005 |
115,119 |
443,046 |
+4,096 |
|
Dec22 |
201204 |
99.675 |
99.675 |
99.655 |
99.670 |
unch |
140,278 |
407,318 |
-11,067 |
|
Mar23 |
201204 |
99.675 |
99.675 |
99.645 |
99.665 |
unch |
154,034 |
632,165 |
+33,494 |
|
Jun23 |
201204 |
99.625 |
99.630 |
99.590 |
99.615 |
-0.005 |
120,622 |
362,189 |
+3,791 |
|
Sep23 |
201204 |
99.535 |
99.535 |
99.465 |
99.480 |
-0.045 |
156,289 |
390,136 |
+8,097 |
|
Dec23 |
201204 |
99.480 |
99.480 |
99.410 |
99.420 |
-0.050 |
105,839 |
345,175 |
+3,261 |
|
Mar24 |
201204 |
99.425 |
99.425 |
99.350 |
99.360 |
-0.050 |
64,088 |
251,287 |
+7,560 |
|
Jun24 |
201204 |
99.365 |
99.365 |
99.285 |
99.295 |
-0.055 |
47,781 |
215,412 |
-2,076 |
|
Sep24 |
201204 |
99.295 |
99.295 |
99.215 |
99.225 |
-0.060 |
69,328 |
172,892 |
-3,570 |
|
Dec24 |
201204 |
99.230 |
99.230 |
99.140 |
99.150 |
-0.065 |
33,139 |
188,003 |
-2,956 |
|
Mar25 |
201204 |
99.165 |
99.170 |
99.075 |
99.085 |
-0.065 |
29,311 |
136,465 |
-3,328 |
|
Total Volume and Open Interest |
1,995,473 |
9,886,304 |
-25,460 |
|
Ultra T-Bond(CBOT) |
Dec20 |
201204 |
214~08 |
214~27 |
210~19 |
211~14 |
-2~15 |
5,962 |
30,469 |
-3,617 |
|
Mar21 |
201204 |
212~23 |
213~09 |
208~26 |
209~23 |
-2~15 |
182,694 |
1,003,784 |
+1,714 |
|
Jun21 |
201204 |
208~11 |
208~11 |
208~11 |
208~11 |
-3~27 |
|
|
|
|
Total Volume and Open Interest |
188,656 |
1,034,253 |
-1,903 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec20 |
201204 |
156~220 |
156~310 |
155~245 |
156~000 |
-0~210 |
8,022 |
13,747 |
-5,168 |
|
Mar21 |
201204 |
156~065 |
156~110 |
155~025 |
155~105 |
-0~215 |
241,327 |
942,274 |
+11,162 |
|
Jun21 |
201204 |
155~105 |
155~105 |
155~105 |
155~105 |
-0~215 |
|
|
|
|
Total Volume and Open Interest |
249,349 |
956,021 |
+5,994 |
|
30 Day Federal Funds(CBOT) |
Dec20 |
201204 |
99.912 |
99.915 |
99.912 |
99.912 |
unch |
14,610 |
120,495 |
-186 |
|
Jan21 |
201204 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
15,006 |
150,645 |
-2,738 |
|
Feb21 |
201204 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
11,666 |
118,074 |
+5,171 |
|
Mar21 |
201204 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
3,462 |
71,835 |
-472 |
|
Apr21 |
201204 |
99.925 |
99.930 |
99.925 |
99.925 |
+0.005 |
6,274 |
95,215 |
+720 |
|
May21 |
201204 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
9,555 |
66,445 |
+811 |
|
Total Volume and Open Interest |
93,514 |
963,389 |
+8,679 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec20 |
201203 |
151.99 |
152.06 |
151.93 |
151.94 |
-0.05 |
1,192 |
13,906 |
+145 |
Hover/Click |
Mar21 |
201203 |
151.94 |
151.95 |
151.87 |
151.88 |
-0.05 |
44 |
219 |
+14 |
Hover/Click |
Jun21 |
201203 |
151.88 |
151.88 |
151.88 |
151.88 |
-0.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,236 |
14,125 |
+159 |
|
Euro-Buxl(EUREX) |
Dec20 |
201204 |
225.08 |
225.80 |
224.14 |
224.18 |
-0.80 |
157,415 |
234,438 |
-15,021 |
|
Mar21 |
201204 |
223.44 |
224.14 |
222.52 |
222.56 |
-0.78 |
100,077 |
166,300 |
+46,472 |
|
Jun21 |
201204 |
221.38 |
221.38 |
221.38 |
221.38 |
-0.80 |
|
|
|
|
Total Volume and Open Interest |
257,492 |
400,738 |
+31,451 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec20 |
201204 |
175.15 |
175.22 |
174.81 |
174.82 |
-0.12 |
1,159,422 |
1,415,409 |
-61,135 |
Hover/Click |
Mar21 |
201204 |
177.44 |
177.58 |
177.15 |
177.18 |
-0.09 |
626,757 |
794,953 |
+290,480 |
Hover/Click |
Jun21 |
201204 |
174.38 |
174.42 |
174.38 |
174.42 |
-0.12 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,786,179 |
2,210,363 |
+229,345 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec20 |
201204 |
135.42 |
135.46 |
135.35 |
135.37 |
+0.02 |
883,966 |
1,187,623 |
-33,393 |
Hover/Click |
Mar21 |
201204 |
135.30 |
135.35 |
135.23 |
135.25 |
+0.04 |
585,361 |
678,194 |
+295,295 |
Hover/Click |
Jun21 |
201204 |
135.92 |
135.92 |
135.92 |
135.92 |
+0.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,469,327 |
1,865,817 |
+261,902 |
|
Euro-Schatz(EUREX) |
Dec20 |
201204 |
112.32 |
112.33 |
112.31 |
112.32 |
+0.01 |
897,969 |
1,507,513 |
+88,628 |
|
Mar21 |
201204 |
112.36 |
112.38 |
112.36 |
112.37 |
+0.03 |
624,888 |
839,800 |
+398,270 |
|
Jun21 |
201204 |
113.11 |
113.11 |
113.11 |
113.11 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
1,522,857 |
2,347,313 |
+486,898 |
|
3-Mth Euribor(EUREX) |
Dec20 |
201204 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
0 |
1,127 |
+0 |
|
Mar21 |
201204 |
100.550 |
100.550 |
100.550 |
100.550 |
+0.010 |
0 |
738 |
+0 |
|
Jun21 |
201204 |
100.555 |
100.555 |
100.555 |
100.555 |
+0.010 |
0 |
293 |
+0 |
|
Total Volume and Open Interest |
0 |
3,865 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec20 |
201204 |
134~31 |
134~31 |
134~21 |
134~21 |
-0~06 |
2,180 |
8,251 |
-1,580 |
Hover/Click |
Mar21 |
201204 |
134~02 |
134~06 |
133~20 |
133~24 |
-0~06 |
276,928 |
453,932 |
-14,185 |
Hover/Click |
Total Volume and Open Interest |
279,108 |
462,243 |
-15,765 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec20 |
201204 |
99.96 |
99.97 |
99.96 |
99.96 |
+0.00 |
39,919 |
476,047 |
+4,708 |
|
Mar21 |
201204 |
99.96 |
99.97 |
99.96 |
99.97 |
+0.01 |
43,550 |
691,352 |
+3,106 |
|
Jun21 |
201204 |
99.99 |
100.00 |
99.98 |
99.99 |
+0.00 |
40,209 |
827,992 |
-5,104 |
|
Sep21 |
201204 |
99.99 |
100.00 |
99.99 |
100.00 |
+0.01 |
38,194 |
549,721 |
-12,125 |
|
Dec21 |
201204 |
99.99 |
100.00 |
99.99 |
100.00 |
+0.01 |
34,186 |
493,937 |
+1,461 |
|
Mar22 |
201204 |
99.93 |
99.96 |
99.93 |
99.94 |
+0.00 |
35,374 |
534,048 |
-11,429 |
|
Total Volume and Open Interest |
481,312 |
4,760,176 |
-15,692 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec20 |
201204 |
100.535 |
100.540 |
100.530 |
100.540 |
+0.005 |
64,476 |
458,529 |
-14,374 |
|
Mar21 |
201204 |
100.540 |
100.550 |
100.540 |
100.550 |
+0.010 |
47,539 |
323,138 |
-3,818 |
|
Jun21 |
201204 |
100.550 |
100.555 |
100.545 |
100.555 |
+0.010 |
14,141 |
366,849 |
-435 |
|
Total Volume and Open Interest |
504,482 |
3,378,501 |
-17,993 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec20 |
201204 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
1,329 |
111,238 |
-1,518 |
|
Mar21 |
201204 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
2,760 |
142,633 |
-1,983 |
|
Jun21 |
201204 |
99.96 |
99.96 |
99.95 |
99.96 |
unch |
4,557 |
135,688 |
+216 |
|
Sep21 |
201204 |
99.93 |
99.94 |
99.93 |
99.94 |
unch |
5,232 |
126,829 |
-1,685 |
|
Dec21 |
201204 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
9,922 |
111,929 |
+1,352 |
|
Mar22 |
201204 |
99.89 |
99.90 |
99.89 |
99.90 |
unch |
9,566 |
123,129 |
+245 |
|
Jun22 |
201204 |
99.86 |
99.87 |
99.86 |
99.87 |
+0.01 |
2,953 |
52,413 |
-2,864 |
|
Sep22 |
201204 |
99.83 |
99.84 |
99.83 |
99.84 |
+0.01 |
3,874 |
54,057 |
-802 |
|
Dec22 |
201204 |
99.79 |
99.80 |
99.79 |
99.80 |
+0.01 |
55 |
4,635 |
+50 |
|
Mar23 |
201204 |
99.77 |
99.77 |
99.77 |
99.77 |
+0.01 |
0 |
498 |
+0 |
|
Total Volume and Open Interest |
40,248 |
864,089 |
-6,989 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec20 |
201204 |
98.99 |
99.02 |
98.97 |
99.01 |
+0.02 |
255,487 |
1,600,389 |
+38,213 |
|
Mar21 |
201204 |
98.93 |
98.95 |
98.92 |
98.95 |
+0.02 |
5,025 |
8,763 |
+3,537 |
|
Total Volume and Open Interest |
260,512 |
1,609,152 |
+41,750 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec20 |
201204 |
99.82 |
99.82 |
99.81 |
99.82 |
unch |
129,603 |
931,749 |
+11,565 |
|
Mar21 |
201204 |
99.81 |
99.82 |
99.81 |
99.82 |
+0.01 |
19 |
3,049 |
+16 |
|
Total Volume and Open Interest |
129,622 |
934,798 |
+11,581 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec20 |
201204 |
1840.7 |
1847.6 |
1828.2 |
1835.9 |
-0.9 |
771 |
15,718 |
-4,492 |
Hover/Click |
Feb21 |
201204 |
1844.7 |
1852.7 |
1832.0 |
1840.0 |
-1.1 |
185,323 |
396,152 |
+1,389 |
Hover/Click |
Apr21 |
201204 |
1847.9 |
1856.2 |
1836.1 |
1844.0 |
-0.7 |
7,066 |
69,763 |
+3,062 |
Hover/Click |
Jun21 |
201204 |
1851.1 |
1858.4 |
1840.0 |
1846.7 |
-0.4 |
2,303 |
31,294 |
+294 |
Hover/Click |
Aug21 |
201204 |
1850.0 |
1860.4 |
1842.4 |
1849.0 |
unch |
1,153 |
8,469 |
+247 |
Hover/Click |
Oct21 |
201204 |
1854.5 |
1854.5 |
1849.6 |
1851.1 |
+0.2 |
297 |
4,463 |
+7 |
Hover/Click |
Dec21 |
201204 |
1853.8 |
1862.8 |
1846.7 |
1853.5 |
+0.7 |
615 |
9,339 |
+35 |
Hover/Click |
Feb22 |
201204 |
1855.6 |
1855.6 |
1855.6 |
1855.6 |
+0.5 |
60 |
687 |
+51 |
Hover/Click |
Apr22 |
201204 |
1853.7 |
1858.5 |
1853.7 |
1858.5 |
+0.5 |
1 |
10 |
-1 |
Hover/Click |
Jun22 |
201204 |
1864.1 |
1864.1 |
1864.1 |
1864.1 |
+0.5 |
0 |
98 |
+0 |
Hover/Click |
Aug22 |
201204 |
1865.6 |
1865.6 |
1865.6 |
1865.6 |
+0.5 |
0 |
4 |
+0 |
Hover/Click |
Oct22 |
201204 |
1869.3 |
1869.3 |
1869.3 |
1869.3 |
+0.5 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
199,338 |
538,511 |
+469 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec20 |
201204 |
2412.0 |
2449.5 |
2408.0 |
2420.3 |
+11.6 |
303 |
3,337 |
-1,021 |
Hover/Click |
Mar21 |
201204 |
2419.5 |
2458.5 |
2406.5 |
2425.3 |
+11.6 |
76,789 |
127,183 |
+121 |
Hover/Click |
May21 |
201204 |
2426.0 |
2464.5 |
2413.0 |
2431.6 |
+11.9 |
1,987 |
11,274 |
+48 |
Hover/Click |
Jul21 |
201204 |
2448.5 |
2461.5 |
2423.5 |
2437.9 |
+12.5 |
585 |
5,117 |
+2 |
Hover/Click |
Sep21 |
201204 |
2461.5 |
2467.5 |
2433.0 |
2443.4 |
+12.5 |
182 |
1,855 |
+91 |
Hover/Click |
Dec21 |
201204 |
2461.5 |
2461.5 |
2450.0 |
2452.6 |
+12.5 |
70 |
1,721 |
+23 |
Hover/Click |
Mar22 |
201204 |
2455.0 |
2462.5 |
2455.0 |
2460.3 |
+12.5 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
81,038 |
151,687 |
-685 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan21 |
201204 |
1039.5 |
1093.1 |
1033.1 |
1072.8 |
+34.2 |
17,651 |
48,031 |
+599 |
Hover/Click |
Apr21 |
201204 |
1041.0 |
1096.5 |
1037.3 |
1076.4 |
+34.4 |
1,718 |
11,194 |
+855 |
Hover/Click |
Jul21 |
201204 |
1047.7 |
1093.5 |
1047.7 |
1080.0 |
+34.5 |
35 |
178 |
+18 |
Hover/Click |
Oct21 |
201204 |
1077.0 |
1093.6 |
1077.0 |
1083.5 |
+34.5 |
2 |
9 |
+2 |
Hover/Click |
Total Volume and Open Interest |
19,406 |
59,414 |
+1,444 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec20 |
201204 |
2319.60 |
2355.00 |
2319.60 |
2345.80 |
+43.70 |
39 |
102 |
-38 |
Hover/Click |
Mar21 |
201204 |
2324.50 |
2394.40 |
2323.60 |
2357.80 |
+39.90 |
1,485 |
9,561 |
-43 |
Hover/Click |
Jun21 |
201204 |
2328.60 |
2363.40 |
2328.60 |
2363.40 |
+39.20 |
3 |
120 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,528 |
9,786 |
-81 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec20 |
201204 |
347.25 |
352.40 |
347.25 |
351.40 |
+3.50 |
1,735 |
4,633 |
-703 |
Hover/Click |
Mar21 |
201204 |
348.40 |
353.60 |
348.05 |
352.45 |
+3.40 |
83,243 |
167,647 |
+1,127 |
Hover/Click |
May21 |
201204 |
348.65 |
353.80 |
348.50 |
352.85 |
+3.45 |
3,524 |
29,618 |
+296 |
Hover/Click |
Jul21 |
201204 |
350.35 |
353.65 |
350.35 |
353.10 |
+3.55 |
2,147 |
21,591 |
-33 |
Hover/Click |
Sep21 |
201204 |
351.45 |
353.60 |
349.40 |
353.00 |
+3.55 |
1,136 |
6,363 |
+320 |
Hover/Click |
Total Volume and Open Interest |
93,769 |
242,502 |
+1,764 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec20 |
201204 |
29945 |
30216 |
29935 |
30198 |
+266 |
146,361 |
88,990 |
+2,046 |
Hover/Click |
Mar21 |
201204 |
29838 |
30109 |
29838 |
30097 |
+267 |
723 |
7,438 |
+339 |
Hover/Click |
Jun21 |
201204 |
30000 |
30000 |
29993 |
29993 |
+268 |
4 |
23 |
-1 |
Hover/Click |
Sep21 |
201204 |
29892 |
29892 |
29892 |
29892 |
+267 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
147,088 |
96,452 |
+2,384 |
|
S & P 500(CME) |
Weekly |
Monthly |
Dec20 |
201204 |
3698.00 |
3698.00 |
3698.00 |
3698.00 |
+33.50 |
964 |
32,600 |
+195 |
|
Mar21 |
201204 |
3690.00 |
3690.00 |
3690.00 |
3690.00 |
+33.25 |
0 |
26 |
+0 |
|
Jun21 |
201204 |
3679.25 |
3679.25 |
3679.25 |
3679.25 |
+32.75 |
|
|
|
|
Sep21 |
201204 |
3660.50 |
3660.50 |
3660.50 |
3660.50 |
+34.50 |
|
|
|
|
Total Volume and Open Interest |
964 |
32,700 |
+195 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec20 |
201204 |
3668.25 |
3700.00 |
3665.50 |
3698.00 |
+33.50 |
1,106,696 |
2,494,833 |
-18,356 |
Hover/Click |
Mar21 |
201204 |
3660.00 |
3692.00 |
3658.25 |
3690.00 |
+33.25 |
54,889 |
133,159 |
+30,318 |
Hover/Click |
Jun21 |
201204 |
3655.00 |
3681.00 |
3651.00 |
3679.25 |
+32.75 |
38 |
1,461 |
+2 |
Hover/Click |
Sep21 |
201204 |
3660.50 |
3660.50 |
3660.50 |
3660.50 |
+34.50 |
0 |
18 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,161,623 |
2,629,485 |
+11,964 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec20 |
201204 |
12487.00 |
12535.75 |
12448.50 |
12526.00 |
+63.75 |
400,405 |
238,420 |
-1,276 |
Hover/Click |
Mar21 |
201204 |
12485.00 |
12532.00 |
12446.50 |
12523.25 |
+63.75 |
2,122 |
6,117 |
+400 |
Hover/Click |
Jun21 |
201204 |
12487.50 |
12511.50 |
12441.00 |
12509.75 |
+64.75 |
177 |
611 |
+59 |
Hover/Click |
Total Volume and Open Interest |
402,704 |
245,148 |
-817 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec20 |
201204 |
2204.00 |
2246.20 |
2203.80 |
2244.40 |
+41.70 |
15,276 |
53,476 |
-119 |
Hover/Click |
Mar21 |
201204 |
2240.00 |
2240.80 |
2240.00 |
2240.80 |
+41.90 |
2 |
2 |
+2 |
Hover/Click |
Jun21 |
201204 |
2243.90 |
2243.90 |
2243.90 |
2243.90 |
+41.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
15,278 |
53,478 |
-117 |
|
Volatility Index(CBOE) |
Dec20 |
201204 |
23.00 |
23.01 |
22.15 |
22.48 |
-0.50 |
40,787 |
111,326 |
-5,769 |
|
Jan21 |
201204 |
24.40 |
24.50 |
23.95 |
24.23 |
-0.25 |
33,114 |
114,827 |
+7,040 |
|
Feb21 |
201204 |
24.97 |
25.00 |
24.70 |
24.88 |
-0.15 |
10,581 |
27,567 |
+4,188 |
|
Mar21 |
201204 |
25.15 |
25.15 |
24.87 |
24.98 |
-0.20 |
2,382 |
15,261 |
+95 |
|
Total Volume and Open Interest |
89,846 |
286,826 |
+6,366 |
|
S & P 600(CME) |
Dec20 |
201204 |
1085.50 |
1085.50 |
1085.50 |
1085.50 |
+26.90 |
|
|
|
|
Mar21 |
201204 |
1086.20 |
1086.20 |
1086.20 |
1086.20 |
+26.90 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec20 |
201204 |
1850.30 |
1893.60 |
1848.10 |
1891.30 |
+44.10 |
136,756 |
550,108 |
-1,757 |
Hover/Click |
Mar21 |
201204 |
1849.70 |
1891.10 |
1846.10 |
1889.00 |
+44.20 |
561 |
2,083 |
+185 |
Hover/Click |
Jun21 |
201204 |
1883.50 |
1883.50 |
1883.50 |
1883.50 |
+45.10 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
137,317 |
552,192 |
-1,572 |
|
Nikkei 225(CME) |
Dec20 |
201204 |
26765 |
26875 |
26655 |
26855 |
+130 |
6,196 |
16,490 |
+189 |
|
Mar21 |
201204 |
26685 |
26860 |
26645 |
26840 |
+135 |
429 |
1,938 |
+74 |
|
Total Volume and Open Interest |
6,625 |
18,428 |
+263 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec20 |
201203 |
26840 |
26920 |
26715 |
26850 |
+15 |
80,079 |
111,883 |
-125 |
|
Mar21 |
201203 |
26805 |
26850 |
26665 |
26805 |
+45 |
2,555 |
1,858 |
+146 |
|
Jun21 |
201203 |
26655 |
26655 |
26655 |
26655 |
+10 |
0 |
6,801 |
+0 |
|
Total Volume and Open Interest |
82,862 |
144,680 |
+225 |
|
Nikkei 225 Mini(JPX) |
Dec20 |
201204 |
26750 |
26805 |
26645 |
26780 |
-70 |
426,842 |
439,203 |
+653 |
|
Mar21 |
201203 |
26815 |
26860 |
26660 |
26790 |
+20 |
60,103 |
40,741 |
+591 |
|
Jun21 |
201203 |
26620 |
26670 |
26480 |
26600 |
+10 |
661 |
1,936 |
+16 |
|
Total Volume and Open Interest |
538,418 |
505,181 |
+4,873 |
|
Nikkei 225(JPX) |
Dec20 |
201204 |
26750 |
26800 |
26650 |
26780 |
-70 |
39,704 |
309,350 |
-4,724 |
|
Mar21 |
201204 |
26690 |
26740 |
26600 |
26730 |
-60 |
2,725 |
28,401 |
+3,149 |
|
Jun21 |
201204 |
26550 |
26550 |
26460 |
26530 |
-70 |
20 |
20,600 |
-2 |
|
Total Volume and Open Interest |
42,452 |
427,303 |
-1,850 |
|
Nikkei 225(CME) Yen |
Dec20 |
201204 |
26760 |
26875 |
26650 |
26860 |
+150 |
24,007 |
54,136 |
-569 |
|
Mar21 |
201204 |
26700 |
26815 |
26600 |
26805 |
+150 |
124 |
2,002 |
+78 |
|
Jun21 |
201204 |
26605 |
26605 |
26605 |
26605 |
+115 |
|
|
|
|
Total Volume and Open Interest |
24,131 |
56,138 |
-491 |
|
Nikkei 225(CME) e-Mini Yen |
Dec20 |
201204 |
26860 |
26860 |
26860 |
26860 |
+150 |
0 |
2 |
+0 |
|
Mar21 |
201204 |
26810 |
26810 |
26810 |
26810 |
+150 |
|
|
|
|
Jun21 |
201204 |
26610 |
26610 |
26610 |
26610 |
+120 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Dec20 |
201204 |
5560.5 |
5611.0 |
5556.0 |
5602.5 |
+34.5 |
47,393 |
253,877 |
-14,419 |
|
Jan21 |
201204 |
5551.0 |
5601.0 |
5551.0 |
5594.0 |
+34.5 |
386 |
404 |
+335 |
|
Feb21 |
201204 |
5588.5 |
5588.5 |
5588.5 |
5588.5 |
+34.5 |
|
|
|
|
Mar21 |
201204 |
5587.0 |
5587.0 |
5587.0 |
5587.0 |
+34.5 |
1 |
18 |
-4 |
|
Jun21 |
201204 |
5496.0 |
5496.0 |
5496.0 |
5496.0 |
+34.5 |
5 |
11 |
+0 |
|
Sep21 |
201204 |
5474.0 |
5474.0 |
5474.0 |
5474.0 |
+34.5 |
|
|
|
|
Total Volume and Open Interest |
47,785 |
268,816 |
-14,088 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Dec20 |
201204 |
26715 |
26902 |
26654 |
26880 |
+160 |
113,657 |
120,056 |
-63 |
|
Jan21 |
201204 |
26726 |
26905 |
26680 |
26891 |
+156 |
737 |
1,288 |
+505 |
|
Total Volume and Open Interest |
115,260 |
128,518 |
+848 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec20 |
201204 |
13201.5 |
13314.5 |
13199.0 |
13282.0 |
+24.5 |
63,135 |
74,854 |
-3,362 |
|
Mar21 |
201204 |
13221.5 |
13296.5 |
13211.0 |
13275.0 |
+24.5 |
508 |
2,725 |
+296 |
|
Jun21 |
201204 |
13280.0 |
13280.0 |
13280.0 |
13280.0 |
+24.5 |
3 |
71 |
+3 |
|
Total Volume and Open Interest |
63,646 |
77,650 |
-3,063 |
|
Mini-DAX(EUREX) |
Dec20 |
201204 |
13208.0 |
13315.0 |
13200.0 |
13282.0 |
+24.5 |
43,724 |
15,405 |
-432 |
|
Mar21 |
201204 |
13198.0 |
13300.0 |
13198.0 |
13275.0 |
+24.5 |
123 |
499 |
+38 |
|
Jun21 |
201204 |
13215.0 |
13294.0 |
13215.0 |
13280.0 |
+24.5 |
2 |
48 |
+1 |
|
Total Volume and Open Interest |
43,849 |
15,952 |
-393 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec20 |
201204 |
3501 |
3539 |
3499 |
3533 |
+17 |
697,394 |
3,157,756 |
-101,938 |
|
Mar21 |
201204 |
3494 |
3525 |
3493 |
3520 |
+17 |
24,870 |
146,039 |
+7,897 |
|
Jun21 |
201204 |
3471 |
3471 |
3471 |
3471 |
+17 |
1 |
51,770 |
+0 |
|
Total Volume and Open Interest |
724,745 |
3,382,096 |
-94,041 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec20 |
201204 |
10358 |
10395 |
10331 |
10365 |
+11 |
27,984 |
147,024 |
-6,052 |
|
Mar21 |
201204 |
10243 |
10272 |
10225 |
10252 |
+11 |
144 |
2,151 |
-9 |
|
Jun21 |
201204 |
10096 |
10096 |
10096 |
10096 |
+10 |
0 |
2,309 |
+0 |
|
Total Volume and Open Interest |
28,128 |
151,484 |
-6,061 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec20 |
201204 |
6465.00 |
6558.50 |
6465.00 |
6541.00 |
+62.00 |
118,271 |
741,854 |
-7,637 |
|
Mar21 |
201204 |
6485.00 |
6504.50 |
6474.00 |
6498.50 |
+60.00 |
2,684 |
9,835 |
+2,626 |
|
Jun21 |
201204 |
6444.50 |
6444.50 |
6444.50 |
6444.50 |
+60.00 |
0 |
75 |
+0 |
|
Total Volume and Open Interest |
120,955 |
751,767 |
-5,011 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec20 |
201204 |
6620.0 |
6650.0 |
6601.0 |
6640.0 |
+22.0 |
44,003 |
296,830 |
-684 |
|
Mar21 |
201204 |
6553.0 |
6579.0 |
6553.0 |
6573.0 |
+22.0 |
151 |
5,745 |
+145 |
|
Jun21 |
201204 |
6551.0 |
6551.0 |
6551.0 |
6551.0 |
+22.0 |
0 |
396 |
+0 |
|
Total Volume and Open Interest |
44,220 |
303,049 |
-473 |
|
FTSE MIB(ISE) |
Dec20 |
201204 |
22040.00 |
22205.00 |
21955.00 |
22170.00 |
+151.00 |
15,488 |
67,807 |
-3,154 |
|
Mar21 |
201204 |
22055.00 |
22085.00 |
21855.00 |
22065.00 |
+148.00 |
132 |
1,422 |
+40 |
|
Jun21 |
201204 |
21810.00 |
21810.00 |
21810.00 |
21810.00 |
+138.00 |
0 |
12 |
+0 |
|
Total Volume and Open Interest |
15,620 |
69,241 |
-3,114 |
|
KOSPI 200(KFE) |
Dec20 |
201204 |
362.05 |
369.55 |
362.00 |
368.10 |
+6.80 |
326,148 |
268,747 |
-4,030 |
|
Mar21 |
201204 |
357.50 |
365.15 |
357.50 |
363.95 |
+7.10 |
3,021 |
25,575 |
+3,113 |
|
Jun21 |
201204 |
360.00 |
365.15 |
360.00 |
362.55 |
+7.05 |
7 |
12,790 |
+1,141 |
|
Total Volume and Open Interest |
329,193 |
335,634 |
+1,868 |
|
GSCI(CME) |
Weekly |
Monthly |
Dec20 |
201204 |
387.75 |
390.05 |
387.00 |
388.30 |
+2.20 |
8 |
5,737 |
-4 |
|
Jan21 |
201204 |
389.05 |
390.40 |
389.05 |
389.05 |
+2.20 |
0 |
69 |
+0 |
|
Feb21 |
201204 |
390.20 |
390.20 |
390.20 |
390.20 |
+1.40 |
|
|
|
|
Total Volume and Open Interest |
8 |
5,806 |
-4 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|