|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 09, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan21 |
201209 |
1146.00 |
1160.75 |
1145.50 |
1158.50 |
+12.75 |
165,902 |
262,143 |
-18,017 |
Hover/Click |
Mar21 |
201209 |
1151.00 |
1165.25 |
1150.50 |
1163.50 |
+12.00 |
125,046 |
284,775 |
+15,919 |
Hover/Click |
May21 |
201209 |
1152.75 |
1166.25 |
1151.75 |
1164.50 |
+11.50 |
29,639 |
128,313 |
+907 |
Hover/Click |
Jul21 |
201209 |
1150.50 |
1164.50 |
1150.25 |
1163.00 |
+11.00 |
27,576 |
119,709 |
+4,489 |
Hover/Click |
Aug21 |
201209 |
1134.00 |
1142.50 |
1132.75 |
1141.75 |
+8.75 |
1,220 |
8,418 |
+162 |
Hover/Click |
Sep21 |
201209 |
1081.00 |
1089.25 |
1081.00 |
1089.25 |
+7.75 |
713 |
7,509 |
-78 |
Hover/Click |
Nov21 |
201209 |
1039.50 |
1048.50 |
1039.25 |
1048.00 |
+6.75 |
12,050 |
100,486 |
+856 |
Hover/Click |
Jan22 |
201209 |
1041.00 |
1048.75 |
1041.00 |
1048.50 |
+7.25 |
693 |
10,106 |
+76 |
Hover/Click |
Mar22 |
201209 |
1029.50 |
1036.75 |
1029.50 |
1036.75 |
+7.75 |
544 |
28,627 |
+343 |
Hover/Click |
May22 |
201209 |
1028.50 |
1033.50 |
1027.75 |
1033.50 |
+7.25 |
66 |
5,453 |
-18 |
Hover/Click |
Jul22 |
201209 |
1028.50 |
1033.75 |
1028.00 |
1033.75 |
+6.50 |
106 |
2,637 |
+28 |
Hover/Click |
Aug22 |
201209 |
1026.75 |
1026.75 |
1026.75 |
1026.75 |
+6.75 |
0 |
63 |
+0 |
Hover/Click |
Sep22 |
201209 |
1008.25 |
1008.25 |
1008.25 |
1008.25 |
+6.75 |
0 |
37 |
+0 |
Hover/Click |
Nov22 |
201209 |
984.25 |
989.50 |
984.00 |
989.25 |
+6.00 |
131 |
4,287 |
+49 |
Hover/Click |
Total Volume and Open Interest |
363,687 |
962,634 |
+4,715 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec20 |
201209 |
384.20 |
387.10 |
383.30 |
384.40 |
+2.70 |
425 |
1,139 |
-346 |
Hover/Click |
Jan21 |
201209 |
377.30 |
382.30 |
376.70 |
379.10 |
+2.20 |
58,202 |
111,925 |
-10,463 |
Hover/Click |
Mar21 |
201209 |
379.00 |
383.80 |
378.50 |
381.40 |
+2.60 |
48,028 |
126,991 |
+7,523 |
Hover/Click |
May21 |
201209 |
379.30 |
383.80 |
379.20 |
381.60 |
+2.50 |
15,347 |
74,206 |
+3,028 |
Hover/Click |
Jul21 |
201209 |
378.00 |
382.40 |
377.50 |
380.30 |
+2.40 |
7,763 |
42,035 |
+1,437 |
Hover/Click |
Aug21 |
201209 |
371.10 |
374.70 |
371.00 |
373.20 |
+2.20 |
1,179 |
7,449 |
+216 |
Hover/Click |
Sep21 |
201209 |
358.70 |
361.60 |
358.70 |
360.70 |
+2.10 |
657 |
7,480 |
-42 |
Hover/Click |
Oct21 |
201209 |
347.40 |
349.20 |
347.30 |
348.90 |
+2.70 |
801 |
9,543 |
+205 |
Hover/Click |
Dec21 |
201209 |
345.20 |
348.60 |
345.20 |
348.00 |
+2.30 |
2,749 |
28,362 |
+638 |
Hover/Click |
Jan22 |
201209 |
344.30 |
346.00 |
344.30 |
345.40 |
+2.30 |
491 |
1,845 |
+144 |
Hover/Click |
Total Volume and Open Interest |
135,831 |
418,001 |
+2,330 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec20 |
201209 |
38.56 |
38.77 |
38.40 |
38.76 |
+0.48 |
128 |
668 |
-53 |
Hover/Click |
Jan21 |
201209 |
37.42 |
37.92 |
37.40 |
37.86 |
+0.42 |
54,851 |
126,857 |
-8,461 |
Hover/Click |
Mar21 |
201209 |
37.26 |
37.78 |
37.25 |
37.72 |
+0.43 |
40,264 |
133,644 |
+6,066 |
Hover/Click |
May21 |
201209 |
37.11 |
37.57 |
37.06 |
37.52 |
+0.39 |
16,319 |
80,430 |
+692 |
Hover/Click |
Jul21 |
201209 |
36.93 |
37.41 |
36.91 |
37.36 |
+0.37 |
8,535 |
54,779 |
-101 |
Hover/Click |
Aug21 |
201209 |
36.58 |
37.00 |
36.58 |
36.99 |
+0.34 |
1,515 |
13,623 |
-148 |
Hover/Click |
Sep21 |
201209 |
36.37 |
36.53 |
36.20 |
36.53 |
+0.29 |
1,541 |
10,698 |
+171 |
Hover/Click |
Oct21 |
201209 |
35.80 |
36.12 |
35.77 |
36.12 |
+0.25 |
1,125 |
12,197 |
+7 |
Hover/Click |
Dec21 |
201209 |
35.77 |
36.07 |
35.51 |
36.05 |
+0.20 |
2,367 |
35,552 |
+538 |
Hover/Click |
Jan22 |
201209 |
35.54 |
35.85 |
35.39 |
35.85 |
+0.17 |
341 |
2,192 |
+119 |
Hover/Click |
Total Volume and Open Interest |
127,537 |
478,409 |
-1,054 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan21 |
201209 |
582.9 |
588.7 |
571.1 |
587.8 |
+3.9 |
15,690 |
65,866 |
-8,020 |
Hover/Click |
Mar21 |
201209 |
579.4 |
583.9 |
567.0 |
583.2 |
+3.6 |
16,509 |
66,497 |
+7,202 |
Hover/Click |
May21 |
201209 |
574.3 |
579.9 |
563.3 |
579.2 |
+4.1 |
4,732 |
26,731 |
+64 |
Hover/Click |
Jul21 |
201209 |
567.6 |
572.6 |
557.6 |
571.8 |
+3.2 |
1,866 |
22,029 |
+533 |
Hover/Click |
Nov21 |
201209 |
523.0 |
526.1 |
517.6 |
524.1 |
+1.7 |
851 |
43,230 |
+501 |
Hover/Click |
Total Volume and Open Interest |
39,672 |
225,887 |
+256 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec20 |
201209 |
418.00 |
422.25 |
418.00 |
422.00 |
+5.00 |
1,156 |
4,180 |
-688 |
Hover/Click |
Mar21 |
201209 |
420.00 |
424.50 |
419.75 |
423.75 |
+4.00 |
172,181 |
881,391 |
-8,112 |
Hover/Click |
May21 |
201209 |
423.00 |
427.00 |
422.75 |
426.50 |
+3.50 |
40,026 |
233,598 |
+3,464 |
Hover/Click |
Jul21 |
201209 |
424.00 |
428.00 |
423.50 |
427.50 |
+3.50 |
28,303 |
214,112 |
-1,463 |
Hover/Click |
Sep21 |
201209 |
410.50 |
414.75 |
410.50 |
414.50 |
+3.50 |
8,561 |
88,460 |
+2,385 |
Hover/Click |
Dec21 |
201209 |
408.00 |
410.75 |
407.75 |
410.50 |
+2.00 |
17,529 |
192,603 |
+207 |
Hover/Click |
Mar22 |
201209 |
414.25 |
416.25 |
413.25 |
416.25 |
+1.75 |
1,554 |
16,304 |
+115 |
Hover/Click |
May22 |
201209 |
415.00 |
417.75 |
414.75 |
417.50 |
+1.50 |
271 |
2,007 |
-6 |
Hover/Click |
Jul22 |
201209 |
415.75 |
417.75 |
414.75 |
417.75 |
+1.75 |
964 |
16,486 |
-129 |
Hover/Click |
Sep22 |
201209 |
393.00 |
393.00 |
393.00 |
393.00 |
+1.00 |
53 |
1,874 |
+18 |
Hover/Click |
Total Volume and Open Interest |
271,812 |
1,662,787 |
-3,349 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec20 |
201209 |
568.50 |
581.00 |
568.50 |
577.00 |
+13.25 |
20 |
53 |
-32 |
Hover/Click |
Mar21 |
201209 |
570.50 |
585.00 |
567.25 |
583.25 |
+13.25 |
52,656 |
190,473 |
-2,667 |
Hover/Click |
May21 |
201209 |
573.50 |
586.25 |
570.50 |
584.50 |
+11.25 |
17,181 |
53,891 |
+1,108 |
Hover/Click |
Jul21 |
201209 |
574.50 |
585.00 |
571.50 |
583.75 |
+9.50 |
12,548 |
79,006 |
-635 |
Hover/Click |
Sep21 |
201209 |
578.75 |
588.25 |
576.00 |
587.25 |
+8.50 |
5,143 |
22,950 |
+666 |
Hover/Click |
Dec21 |
201209 |
587.25 |
595.75 |
584.50 |
594.75 |
+7.50 |
5,035 |
31,268 |
+54 |
Hover/Click |
Total Volume and Open Interest |
93,309 |
387,689 |
-1,473 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec20 |
201209 |
541.50 |
550.25 |
541.50 |
550.25 |
+14.00 |
25 |
39 |
-24 |
Hover/Click |
Mar21 |
201209 |
539.00 |
552.50 |
534.25 |
551.00 |
+14.00 |
21,702 |
121,201 |
-1,398 |
Hover/Click |
May21 |
201209 |
543.50 |
557.50 |
540.25 |
555.75 |
+13.25 |
8,266 |
33,511 |
-208 |
Hover/Click |
Jul21 |
201209 |
546.50 |
560.00 |
543.50 |
558.25 |
+12.50 |
5,904 |
35,226 |
-968 |
Hover/Click |
Sep21 |
201209 |
551.75 |
564.75 |
549.25 |
563.00 |
+12.00 |
1,125 |
7,651 |
+175 |
Hover/Click |
Dec21 |
201209 |
557.00 |
571.00 |
556.75 |
570.00 |
+11.75 |
467 |
6,885 |
+29 |
Hover/Click |
Mar22 |
201209 |
566.25 |
575.00 |
566.25 |
575.00 |
+10.25 |
77 |
695 |
+11 |
Hover/Click |
Total Volume and Open Interest |
37,573 |
205,741 |
-2,379 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec20 |
201209 |
541.75 |
541.75 |
541.75 |
541.75 |
+13.00 |
0 |
3 |
-34 |
Hover/Click |
Mar21 |
201209 |
543.50 |
558.75 |
542.50 |
555.50 |
+12.25 |
5,868 |
37,330 |
-132 |
Hover/Click |
May21 |
201209 |
552.50 |
566.25 |
552.00 |
563.50 |
+11.50 |
2,472 |
10,612 |
-347 |
Hover/Click |
Jul21 |
201209 |
560.50 |
574.25 |
559.50 |
571.25 |
+11.00 |
1,868 |
8,018 |
+421 |
Hover/Click |
Sep21 |
201209 |
568.00 |
581.00 |
568.00 |
579.50 |
+11.25 |
1,134 |
5,748 |
-114 |
Hover/Click |
Dec21 |
201209 |
579.50 |
591.00 |
579.50 |
589.50 |
+10.25 |
722 |
2,930 |
+116 |
Hover/Click |
Total Volume and Open Interest |
12,065 |
64,884 |
-89 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec20 |
201209 |
334.50 |
334.50 |
334.50 |
334.50 |
+4.25 |
0 |
40 |
+0 |
Hover/Click |
Mar21 |
201209 |
321.25 |
329.50 |
319.25 |
327.75 |
+4.25 |
553 |
3,618 |
+11 |
Hover/Click |
May21 |
201209 |
320.00 |
324.25 |
316.25 |
324.00 |
+3.75 |
53 |
271 |
+5 |
Hover/Click |
Jul21 |
201209 |
313.75 |
317.00 |
312.25 |
317.00 |
-0.50 |
20 |
80 |
+0 |
Hover/Click |
Total Volume and Open Interest |
651 |
4,108 |
+31 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan21 |
201209 |
12.31 |
12.38 |
12.30 |
12.36 |
+0.03 |
723 |
7,332 |
-413 |
Hover/Click |
Mar21 |
201209 |
12.48 |
12.55 |
12.48 |
12.54 |
+0.04 |
485 |
1,754 |
+410 |
Hover/Click |
May21 |
201209 |
12.65 |
12.65 |
12.65 |
12.65 |
+0.06 |
0 |
5 |
+0 |
Hover/Click |
Jul21 |
201209 |
12.79 |
12.79 |
12.79 |
12.79 |
+0.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,208 |
9,124 |
-3 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec20 |
201209 |
107.850 |
108.080 |
107.230 |
107.385 |
-0.465 |
4,208 |
12,477 |
-1,234 |
Hover/Click |
Feb21 |
201209 |
110.800 |
111.250 |
110.650 |
110.980 |
+0.195 |
17,776 |
113,973 |
-126 |
Hover/Click |
Apr21 |
201209 |
114.885 |
115.200 |
114.650 |
115.050 |
+0.120 |
10,728 |
68,616 |
+660 |
Hover/Click |
Jun21 |
201209 |
110.100 |
110.700 |
110.035 |
110.550 |
+0.400 |
8,174 |
59,512 |
+1,304 |
Hover/Click |
Aug21 |
201209 |
109.700 |
110.230 |
109.550 |
110.135 |
+0.435 |
2,797 |
14,075 |
+596 |
Hover/Click |
Oct21 |
201209 |
113.600 |
113.950 |
113.385 |
113.785 |
+0.135 |
1,231 |
8,542 |
+240 |
Hover/Click |
Total Volume and Open Interest |
45,040 |
281,159 |
+1,460 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan21 |
201209 |
137.535 |
137.900 |
136.580 |
137.035 |
-0.545 |
7,301 |
17,578 |
-947 |
Hover/Click |
Mar21 |
201209 |
138.500 |
139.035 |
137.935 |
138.800 |
+0.300 |
6,091 |
11,872 |
+1,017 |
Hover/Click |
Apr21 |
201209 |
139.800 |
140.685 |
139.485 |
140.435 |
+0.385 |
2,210 |
3,710 |
+124 |
Hover/Click |
May21 |
201209 |
140.750 |
141.330 |
140.200 |
141.130 |
+0.395 |
1,074 |
4,003 |
+35 |
Hover/Click |
Aug21 |
201209 |
145.985 |
146.750 |
145.650 |
146.500 |
+0.515 |
152 |
2,424 |
+9 |
Hover/Click |
Sep21 |
201209 |
145.850 |
146.685 |
145.850 |
146.600 |
+0.400 |
0 |
185 |
+0 |
Hover/Click |
Oct21 |
201209 |
145.830 |
146.100 |
145.830 |
146.100 |
+0.450 |
0 |
46 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,829 |
39,825 |
+239 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec20 |
201209 |
64.850 |
65.220 |
64.630 |
65.130 |
+0.580 |
4,649 |
12,526 |
-1,665 |
Hover/Click |
Feb21 |
201209 |
65.500 |
66.580 |
65.130 |
66.280 |
+0.680 |
15,898 |
82,754 |
-607 |
Hover/Click |
Apr21 |
201209 |
69.050 |
70.080 |
68.930 |
69.750 |
+0.520 |
10,681 |
40,909 |
-1,552 |
Hover/Click |
May21 |
201209 |
74.380 |
75.000 |
74.380 |
75.000 |
+0.700 |
25 |
1,613 |
+1 |
|
Jun21 |
201209 |
80.180 |
80.830 |
80.100 |
80.630 |
+0.480 |
8,453 |
27,815 |
+417 |
Hover/Click |
Jul21 |
201209 |
80.780 |
81.450 |
80.750 |
81.380 |
+0.550 |
4,689 |
14,100 |
-64 |
Hover/Click |
Aug21 |
201209 |
80.580 |
81.380 |
80.550 |
81.300 |
+0.470 |
4,233 |
10,509 |
+1,061 |
Hover/Click |
Oct21 |
201209 |
69.430 |
69.830 |
69.380 |
69.800 |
+0.250 |
574 |
4,484 |
+68 |
Hover/Click |
Total Volume and Open Interest |
49,410 |
196,155 |
-2,221 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Dec20 |
201209 |
15.59 |
15.72 |
15.43 |
15.52 |
-0.03 |
140 |
4,716 |
-24 |
Hover/Click |
Jan21 |
201209 |
16.08 |
16.17 |
15.84 |
16.10 |
+0.04 |
737 |
3,510 |
+110 |
Hover/Click |
Feb21 |
201209 |
16.77 |
17.00 |
16.67 |
16.91 |
+0.17 |
323 |
2,285 |
+38 |
Hover/Click |
Mar21 |
201209 |
16.98 |
17.15 |
16.86 |
17.11 |
+0.16 |
201 |
2,234 |
+94 |
Hover/Click |
Apr21 |
201209 |
16.93 |
16.99 |
16.90 |
16.96 |
+0.06 |
92 |
1,416 |
+33 |
Hover/Click |
May21 |
201209 |
16.91 |
16.91 |
16.91 |
16.91 |
unch |
49 |
1,333 |
+39 |
Hover/Click |
Jun21 |
201209 |
17.00 |
17.01 |
17.00 |
17.01 |
+0.02 |
50 |
1,272 |
+33 |
Hover/Click |
Jul21 |
201209 |
17.24 |
17.24 |
17.18 |
17.24 |
+0.04 |
23 |
539 |
+15 |
Hover/Click |
Aug21 |
201209 |
17.24 |
17.24 |
17.24 |
17.24 |
+0.02 |
33 |
493 |
+11 |
Hover/Click |
Sep21 |
201209 |
17.37 |
17.45 |
17.37 |
17.44 |
unch |
32 |
631 |
+18 |
Hover/Click |
Oct21 |
201209 |
17.38 |
17.38 |
17.32 |
17.32 |
unch |
91 |
379 |
+30 |
Hover/Click |
Nov21 |
201209 |
17.20 |
17.20 |
17.20 |
17.20 |
+0.05 |
110 |
337 |
+84 |
Hover/Click |
Dec21 |
201209 |
17.04 |
17.04 |
17.04 |
17.04 |
-0.01 |
29 |
334 |
+26 |
Hover/Click |
Total Volume and Open Interest |
1,910 |
19,482 |
+507 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec20 |
201209 |
2674 |
2674 |
2674 |
2674 |
-26 |
0 |
32 |
-1 |
Hover/Click |
Mar21 |
201209 |
2582 |
2612 |
2540 |
2549 |
-26 |
14,714 |
97,016 |
+839 |
Hover/Click |
May21 |
201209 |
2544 |
2572 |
2508 |
2511 |
-24 |
7,527 |
49,696 |
+135 |
Hover/Click |
Jul21 |
201209 |
2528 |
2556 |
2494 |
2495 |
-25 |
2,436 |
24,373 |
-165 |
Hover/Click |
Sep21 |
201209 |
2516 |
2541 |
2482 |
2484 |
-24 |
697 |
16,768 |
+438 |
Hover/Click |
Dec21 |
201209 |
2510 |
2512 |
2474 |
2475 |
-21 |
223 |
11,808 |
+182 |
Hover/Click |
Mar22 |
201209 |
2489 |
2491 |
2468 |
2468 |
-19 |
10 |
5,145 |
+5 |
Hover/Click |
Total Volume and Open Interest |
25,607 |
210,327 |
+1,433 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec20 |
201209 |
115.10 |
115.10 |
114.90 |
114.90 |
-2.20 |
2 |
142 |
-1 |
Hover/Click |
Mar21 |
201209 |
119.60 |
119.60 |
116.50 |
117.05 |
-2.20 |
20,663 |
115,364 |
-1,848 |
Hover/Click |
May21 |
201209 |
121.25 |
121.30 |
118.30 |
118.80 |
-2.15 |
9,059 |
44,078 |
-1,505 |
Hover/Click |
Jul21 |
201209 |
122.70 |
122.70 |
119.85 |
120.35 |
-2.10 |
5,460 |
35,559 |
-1,867 |
Hover/Click |
Sep21 |
201209 |
124.35 |
124.35 |
121.35 |
121.85 |
-2.05 |
2,950 |
25,569 |
-41 |
Hover/Click |
Dec21 |
201209 |
125.65 |
125.75 |
123.00 |
123.50 |
-2.05 |
516 |
18,782 |
+92 |
Hover/Click |
Total Volume and Open Interest |
38,757 |
257,201 |
-5,138 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan21 |
201209 |
125.20 |
126.10 |
124.40 |
125.65 |
-0.45 |
914 |
6,095 |
-97 |
Hover/Click |
Mar21 |
201209 |
125.50 |
126.10 |
124.80 |
125.95 |
-0.45 |
171 |
4,294 |
+42 |
Hover/Click |
May21 |
201209 |
126.05 |
126.95 |
125.75 |
126.95 |
-0.15 |
23 |
501 |
+10 |
Hover/Click |
Jul21 |
201209 |
128.50 |
128.65 |
128.10 |
128.65 |
-0.20 |
10 |
131 |
+9 |
Hover/Click |
Sep21 |
201209 |
130.70 |
130.70 |
130.70 |
130.70 |
-0.20 |
0 |
28 |
+0 |
Hover/Click |
Nov21 |
201209 |
133.10 |
133.10 |
133.10 |
133.10 |
-0.20 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,118 |
11,056 |
-36 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar21 |
201209 |
14.45 |
14.99 |
14.41 |
14.97 |
+0.58 |
35,682 |
404,994 |
-1,919 |
Hover/Click |
May21 |
201209 |
13.83 |
14.27 |
13.82 |
14.25 |
+0.46 |
15,315 |
222,494 |
+128 |
Hover/Click |
Jul21 |
201209 |
13.44 |
13.78 |
13.43 |
13.75 |
+0.36 |
8,217 |
133,515 |
-103 |
Hover/Click |
Oct21 |
201209 |
13.43 |
13.69 |
13.40 |
13.66 |
+0.29 |
4,785 |
105,633 |
+57 |
Hover/Click |
Mar22 |
201209 |
13.76 |
13.97 |
13.73 |
13.95 |
+0.22 |
1,712 |
65,806 |
-93 |
Hover/Click |
May22 |
201209 |
13.37 |
13.53 |
13.35 |
13.53 |
+0.18 |
449 |
42,708 |
+72 |
Hover/Click |
Jul22 |
201209 |
13.16 |
13.29 |
13.14 |
13.29 |
+0.15 |
215 |
35,855 |
-47 |
Hover/Click |
Oct22 |
201209 |
13.14 |
13.23 |
13.08 |
13.23 |
+0.11 |
113 |
32,507 |
+44 |
Hover/Click |
Total Volume and Open Interest |
66,518 |
1,067,533 |
-1,861 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec20 |
201209 |
1691 |
1693 |
1659 |
1662 |
-27 |
1,248 |
7,456 |
-714 |
Hover/Click |
Mar21 |
201209 |
1745 |
1755 |
1722 |
1725 |
-20 |
5,829 |
75,273 |
-64 |
Hover/Click |
May21 |
201209 |
1708 |
1714 |
1683 |
1685 |
-18 |
3,845 |
39,475 |
+0 |
Hover/Click |
Jul21 |
201209 |
1687 |
1690 |
1660 |
1663 |
-19 |
825 |
23,357 |
+44 |
Hover/Click |
Sep21 |
201209 |
1672 |
1673 |
1645 |
1647 |
-20 |
435 |
24,507 |
-18 |
Hover/Click |
Dec21 |
201209 |
1671 |
1671 |
1647 |
1649 |
-19 |
138 |
32,116 |
+69 |
Hover/Click |
Mar22 |
201209 |
1669 |
1669 |
1647 |
1648 |
-19 |
0 |
7,944 |
+0 |
Hover/Click |
Total Volume and Open Interest |
12,320 |
214,950 |
-683 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar21 |
201209 |
398.60 |
409.60 |
397.50 |
409.20 |
+12.50 |
3,080 |
40,708 |
-78 |
Hover/Click |
May21 |
201209 |
393.60 |
402.50 |
393.00 |
402.30 |
+10.10 |
1,324 |
25,610 |
+194 |
Hover/Click |
Aug21 |
201209 |
387.60 |
396.00 |
387.40 |
395.80 |
+9.40 |
665 |
13,025 |
+26 |
Hover/Click |
Oct21 |
201209 |
382.00 |
389.20 |
382.00 |
389.10 |
+7.90 |
96 |
4,354 |
-23 |
Hover/Click |
Dec21 |
201209 |
383.40 |
388.30 |
382.90 |
388.30 |
+7.40 |
37 |
3,051 |
+11 |
Hover/Click |
Total Volume and Open Interest |
5,398 |
89,182 |
+280 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar21 |
201209 |
72.00 |
73.22 |
71.86 |
73.05 |
+1.07 |
15,209 |
127,692 |
-1,607 |
Hover/Click |
May21 |
201209 |
72.85 |
74.04 |
72.77 |
73.89 |
+1.04 |
5,461 |
38,059 |
+1,003 |
Hover/Click |
Jul21 |
201209 |
73.79 |
74.74 |
73.53 |
74.60 |
+0.98 |
2,369 |
20,609 |
+404 |
Hover/Click |
Oct21 |
201209 |
72.73 |
72.73 |
72.73 |
72.73 |
+0.71 |
0 |
6 |
+0 |
Hover/Click |
Dec21 |
201209 |
71.22 |
71.90 |
70.90 |
71.73 |
+0.71 |
1,148 |
22,939 |
-133 |
Hover/Click |
Mar22 |
201209 |
72.50 |
72.54 |
72.50 |
72.54 |
+0.63 |
14 |
1,193 |
+0 |
Hover/Click |
Total Volume and Open Interest |
24,208 |
211,972 |
-347 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan21 |
201209 |
736.7 |
757.2 |
736.7 |
754.5 |
+29.3 |
282 |
1,647 |
-51 |
|
Mar21 |
201209 |
708.0 |
724.7 |
702.0 |
712.7 |
+20.0 |
238 |
811 |
+45 |
|
May21 |
201209 |
676.5 |
690.0 |
667.2 |
673.0 |
+10.0 |
109 |
356 |
+28 |
|
Jul21 |
201209 |
655.4 |
660.0 |
655.4 |
659.2 |
+23.7 |
37 |
169 |
+8 |
|
Sep21 |
201209 |
649.7 |
649.7 |
649.7 |
649.7 |
+23.7 |
|
|
|
|
Nov21 |
201209 |
649.7 |
649.7 |
649.7 |
649.7 |
+23.7 |
|
|
|
|
Jan22 |
201209 |
649.7 |
649.7 |
649.7 |
649.7 |
+23.7 |
|
|
|
|
Total Volume and Open Interest |
666 |
2,983 |
+30 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jan21 |
201209 |
45.60 |
46.24 |
44.95 |
45.52 |
-0.08 |
348,871 |
330,173 |
-27,861 |
Hover/Click |
Feb21 |
201209 |
45.77 |
46.43 |
45.14 |
45.72 |
-0.08 |
138,575 |
224,163 |
+8,707 |
Hover/Click |
Mar21 |
201209 |
45.92 |
46.57 |
45.30 |
45.87 |
-0.09 |
84,324 |
204,442 |
+1,592 |
Hover/Click |
Apr21 |
201209 |
46.06 |
46.63 |
45.44 |
45.99 |
-0.10 |
38,992 |
101,654 |
+976 |
Hover/Click |
May21 |
201209 |
46.07 |
46.70 |
45.52 |
46.06 |
-0.10 |
27,390 |
91,026 |
+808 |
Hover/Click |
Jun21 |
201209 |
46.03 |
46.70 |
45.54 |
46.07 |
-0.10 |
61,038 |
212,736 |
-7,711 |
Hover/Click |
Jul21 |
201209 |
45.98 |
46.59 |
45.55 |
46.04 |
-0.09 |
10,583 |
63,831 |
+218 |
Hover/Click |
Aug21 |
201209 |
46.07 |
46.46 |
45.69 |
45.98 |
-0.08 |
4,402 |
49,436 |
-9 |
Hover/Click |
Sep21 |
201209 |
45.81 |
46.42 |
45.42 |
45.90 |
-0.06 |
14,826 |
73,535 |
+1,005 |
Hover/Click |
Oct21 |
201209 |
45.82 |
46.25 |
45.39 |
45.78 |
-0.06 |
7,716 |
39,463 |
-591 |
Hover/Click |
Nov21 |
201209 |
45.62 |
46.16 |
45.40 |
45.68 |
-0.05 |
7,505 |
44,110 |
+2,521 |
Hover/Click |
Dec21 |
201209 |
45.51 |
46.07 |
45.16 |
45.58 |
-0.04 |
78,091 |
270,026 |
-5,032 |
Hover/Click |
Jan22 |
201209 |
45.85 |
45.89 |
45.31 |
45.46 |
-0.04 |
1,676 |
39,052 |
+596 |
Hover/Click |
Feb22 |
201209 |
45.33 |
45.33 |
45.33 |
45.33 |
-0.04 |
373 |
17,950 |
+247 |
Hover/Click |
Mar22 |
201209 |
45.22 |
45.22 |
45.22 |
45.22 |
-0.03 |
1,886 |
25,131 |
+53 |
Hover/Click |
Apr22 |
201209 |
45.53 |
45.53 |
45.13 |
45.13 |
-0.03 |
258 |
7,453 |
+58 |
Hover/Click |
Total Volume and Open Interest |
871,504 |
2,133,246 |
-28,382 |
|
e-miNY Crude Oil(NYM) |
Jan21 |
201209 |
45.550 |
46.250 |
44.950 |
45.525 |
-0.075 |
10,483 |
1,579 |
-148 |
|
Feb21 |
201209 |
45.750 |
46.425 |
45.150 |
45.725 |
-0.075 |
584 |
435 |
+27 |
|
Mar21 |
201209 |
45.800 |
46.450 |
45.450 |
45.875 |
-0.075 |
50 |
453 |
-1 |
|
Apr21 |
201209 |
46.375 |
46.500 |
45.625 |
46.000 |
-0.100 |
2 |
119 |
+0 |
|
May21 |
201209 |
46.150 |
46.600 |
45.650 |
46.050 |
-0.100 |
3 |
38 |
+0 |
|
Jun21 |
201209 |
46.275 |
46.600 |
46.000 |
46.075 |
-0.100 |
28 |
151 |
+3 |
|
Jul21 |
201209 |
45.850 |
46.050 |
45.850 |
46.050 |
-0.075 |
5 |
19 |
-1 |
|
Aug21 |
201209 |
45.525 |
45.975 |
45.525 |
45.975 |
-0.075 |
0 |
9 |
+0 |
|
Sep21 |
201209 |
45.900 |
45.900 |
45.900 |
45.900 |
-0.050 |
4 |
9 |
-2 |
|
Oct21 |
201209 |
45.775 |
45.775 |
45.775 |
45.775 |
-0.075 |
1 |
7 |
-1 |
|
Total Volume and Open Interest |
11,179 |
3,016 |
-111 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jan21 |
201209 |
140.62 |
142.56 |
139.25 |
139.89 |
-0.78 |
43,922 |
94,364 |
-2,512 |
Hover/Click |
Feb21 |
201209 |
141.34 |
143.07 |
139.89 |
140.54 |
-0.82 |
24,468 |
57,636 |
+4,113 |
Hover/Click |
Mar21 |
201209 |
141.83 |
143.43 |
140.31 |
140.96 |
-0.87 |
14,453 |
38,701 |
+20 |
Hover/Click |
Apr21 |
201209 |
141.92 |
143.50 |
140.46 |
141.11 |
-0.88 |
5,451 |
28,170 |
+570 |
Hover/Click |
May21 |
201209 |
142.35 |
143.68 |
141.01 |
141.31 |
-0.91 |
4,398 |
16,755 |
+696 |
Hover/Click |
Jun21 |
201209 |
142.34 |
144.04 |
141.06 |
141.66 |
-0.92 |
5,098 |
32,617 |
+64 |
Hover/Click |
Jul21 |
201209 |
142.66 |
144.13 |
141.85 |
142.24 |
-0.90 |
2,061 |
9,923 |
-22 |
Hover/Click |
Aug21 |
201209 |
144.50 |
144.83 |
142.49 |
142.91 |
-0.86 |
730 |
6,392 |
+163 |
Hover/Click |
Sep21 |
201209 |
145.92 |
145.92 |
143.34 |
143.65 |
-0.82 |
1,424 |
10,472 |
+227 |
Hover/Click |
Oct21 |
201209 |
144.16 |
144.63 |
144.13 |
144.37 |
-0.79 |
506 |
5,506 |
+89 |
Hover/Click |
Nov21 |
201209 |
146.67 |
146.90 |
144.72 |
145.03 |
-0.77 |
339 |
6,397 |
+38 |
Hover/Click |
Dec21 |
201209 |
146.05 |
147.60 |
145.02 |
145.50 |
-0.72 |
1,384 |
36,629 |
+394 |
Hover/Click |
Jan22 |
201209 |
146.32 |
146.32 |
146.13 |
146.13 |
-0.70 |
40 |
9,123 |
+8 |
Hover/Click |
Feb22 |
201209 |
146.33 |
146.33 |
146.33 |
146.33 |
-0.68 |
6 |
1,705 |
+2 |
Hover/Click |
Total Volume and Open Interest |
104,397 |
375,142 |
+3,826 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jan21 |
201209 |
125.85 |
128.60 |
124.95 |
127.59 |
+2.00 |
58,548 |
109,876 |
-6,329 |
Hover/Click |
Feb21 |
201209 |
126.90 |
129.29 |
126.15 |
128.38 |
+1.64 |
29,331 |
52,789 |
+3,432 |
Hover/Click |
Mar21 |
201209 |
128.80 |
130.74 |
127.86 |
129.83 |
+1.32 |
19,545 |
52,138 |
+1,840 |
Hover/Click |
Apr21 |
201209 |
141.75 |
143.14 |
140.43 |
142.03 |
+0.63 |
12,431 |
40,030 |
+420 |
Hover/Click |
May21 |
201209 |
142.21 |
144.31 |
142.21 |
143.41 |
+0.49 |
5,713 |
23,081 |
+498 |
Hover/Click |
Jun21 |
201209 |
142.95 |
144.91 |
142.08 |
143.73 |
+0.37 |
9,678 |
41,773 |
+574 |
Hover/Click |
Jul21 |
201209 |
143.85 |
143.85 |
141.81 |
143.19 |
+0.30 |
3,743 |
13,143 |
+490 |
Hover/Click |
Aug21 |
201209 |
142.56 |
142.86 |
140.95 |
142.04 |
+0.25 |
2,728 |
7,237 |
+278 |
Hover/Click |
Sep21 |
201209 |
139.27 |
141.37 |
138.88 |
140.15 |
+0.19 |
3,270 |
17,205 |
+660 |
Hover/Click |
Oct21 |
201209 |
132.50 |
132.55 |
130.42 |
131.57 |
+0.25 |
2,143 |
13,858 |
+213 |
Hover/Click |
Total Volume and Open Interest |
156,233 |
406,991 |
+2,868 |
|
e-miNY RBOB Gasoline(NYM) |
Jan21 |
201209 |
127.60 |
127.60 |
127.60 |
127.60 |
+2.01 |
0 |
1 |
+0 |
|
Feb21 |
201209 |
128.40 |
128.40 |
128.38 |
128.40 |
+1.66 |
|
|
|
|
Mar21 |
201209 |
129.80 |
129.83 |
129.80 |
129.80 |
+1.29 |
|
|
|
|
Apr21 |
201209 |
142.00 |
142.03 |
142.00 |
142.00 |
+0.60 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jan21 |
201209 |
2.454 |
2.524 |
2.421 |
2.442 |
+0.043 |
236,673 |
260,901 |
-30,206 |
Hover/Click |
Feb21 |
201209 |
2.473 |
2.538 |
2.438 |
2.456 |
+0.034 |
104,536 |
107,072 |
+9,138 |
Hover/Click |
Mar21 |
201209 |
2.467 |
2.529 |
2.437 |
2.452 |
+0.033 |
104,164 |
192,957 |
+3,861 |
Hover/Click |
Apr21 |
201209 |
2.472 |
2.525 |
2.450 |
2.466 |
+0.038 |
69,917 |
91,854 |
+3,122 |
Hover/Click |
May21 |
201209 |
2.498 |
2.541 |
2.475 |
2.489 |
+0.037 |
28,736 |
58,215 |
+2,231 |
Hover/Click |
Jun21 |
201209 |
2.542 |
2.589 |
2.521 |
2.538 |
+0.037 |
23,393 |
37,879 |
+1,166 |
Hover/Click |
Jul21 |
201209 |
2.607 |
2.646 |
2.584 |
2.601 |
+0.039 |
17,995 |
30,370 |
-1,016 |
Hover/Click |
Aug21 |
201209 |
2.639 |
2.669 |
2.609 |
2.627 |
+0.037 |
12,365 |
27,859 |
+954 |
Hover/Click |
Sep21 |
201209 |
2.642 |
2.665 |
2.604 |
2.622 |
+0.034 |
11,552 |
40,472 |
+855 |
Hover/Click |
Oct21 |
201209 |
2.668 |
2.698 |
2.629 |
2.648 |
+0.030 |
31,133 |
91,374 |
+332 |
Hover/Click |
Nov21 |
201209 |
2.737 |
2.761 |
2.695 |
2.719 |
+0.027 |
7,871 |
42,123 |
+321 |
Hover/Click |
Dec21 |
201209 |
2.874 |
2.892 |
2.826 |
2.850 |
+0.021 |
8,688 |
37,461 |
+583 |
Hover/Click |
Jan22 |
201209 |
2.970 |
2.987 |
2.924 |
2.946 |
+0.018 |
9,300 |
38,778 |
+572 |
Hover/Click |
Feb22 |
201209 |
2.910 |
2.925 |
2.877 |
2.885 |
+0.017 |
6,248 |
25,319 |
+634 |
Hover/Click |
Mar22 |
201209 |
2.791 |
2.795 |
2.742 |
2.756 |
+0.021 |
7,183 |
26,958 |
+191 |
Hover/Click |
Apr22 |
201209 |
2.427 |
2.440 |
2.410 |
2.423 |
+0.028 |
5,003 |
24,427 |
+427 |
Hover/Click |
Total Volume and Open Interest |
687,817 |
1,212,005 |
-7,575 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Feb21 |
201209 |
48.84 |
49.55 |
48.40 |
48.86 |
+0.02 |
207,513 |
447,146 |
-15,783 |
Hover/Click |
Mar21 |
201209 |
48.75 |
49.48 |
48.33 |
48.77 |
-0.04 |
137,418 |
354,075 |
+17,656 |
Hover/Click |
Apr21 |
201209 |
48.77 |
49.47 |
48.32 |
48.74 |
-0.09 |
68,684 |
192,207 |
+1,052 |
Hover/Click |
May21 |
201209 |
48.78 |
49.47 |
48.33 |
48.74 |
-0.12 |
41,485 |
125,402 |
-2,145 |
Hover/Click |
Jun21 |
201209 |
48.77 |
49.45 |
48.31 |
48.73 |
-0.13 |
76,083 |
211,252 |
+1,962 |
Hover/Click |
Jul21 |
201209 |
48.74 |
49.36 |
48.27 |
48.66 |
-0.15 |
17,012 |
98,181 |
+14 |
Hover/Click |
Aug21 |
201209 |
48.69 |
49.30 |
48.25 |
48.63 |
-0.16 |
8,838 |
70,630 |
+767 |
Hover/Click |
Sep21 |
201209 |
48.63 |
49.23 |
48.20 |
48.57 |
-0.16 |
13,418 |
69,548 |
+1,042 |
Hover/Click |
Oct21 |
201209 |
48.67 |
49.10 |
48.14 |
48.48 |
-0.16 |
2,269 |
38,333 |
+9 |
Hover/Click |
Nov21 |
201209 |
48.83 |
48.85 |
48.36 |
48.38 |
-0.16 |
618 |
34,109 |
+23 |
Hover/Click |
Dec21 |
201209 |
48.33 |
48.92 |
47.97 |
48.29 |
-0.16 |
49,599 |
242,344 |
+444 |
Hover/Click |
Jan22 |
201209 |
48.30 |
48.30 |
48.20 |
48.20 |
-0.16 |
1,133 |
39,285 |
+484 |
Hover/Click |
Feb22 |
201209 |
48.20 |
48.20 |
48.13 |
48.13 |
-0.16 |
2,379 |
38,203 |
-959 |
Hover/Click |
Mar22 |
201209 |
48.11 |
48.11 |
48.11 |
48.11 |
-0.15 |
1,087 |
46,698 |
+190 |
Hover/Click |
Total Volume and Open Interest |
661,766 |
2,441,047 |
+4,127 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Dec20 |
201209 |
401.50 |
406.75 |
397.50 |
398.50 |
-3.50 |
38,958 |
58,059 |
-13,898 |
Hover/Click |
Jan21 |
201209 |
404.50 |
409.50 |
400.00 |
401.50 |
-3.50 |
72,095 |
162,394 |
+5,084 |
Hover/Click |
Feb21 |
201209 |
407.25 |
412.25 |
402.75 |
404.50 |
-3.00 |
35,106 |
101,575 |
-1,077 |
Hover/Click |
Mar21 |
201209 |
409.50 |
414.25 |
405.25 |
406.75 |
-3.00 |
24,546 |
80,151 |
+4,372 |
Hover/Click |
Apr21 |
201209 |
410.75 |
415.00 |
406.25 |
408.00 |
-3.25 |
14,451 |
39,534 |
+1,401 |
Hover/Click |
May21 |
201209 |
412.00 |
416.75 |
407.50 |
409.25 |
-3.25 |
7,570 |
38,952 |
+2,237 |
Hover/Click |
Jun21 |
201209 |
413.00 |
417.75 |
408.75 |
410.25 |
-3.25 |
14,422 |
64,910 |
+171 |
Hover/Click |
Jul21 |
201209 |
415.00 |
419.25 |
410.50 |
412.25 |
-3.25 |
4,270 |
28,509 |
-669 |
Hover/Click |
Aug21 |
201209 |
417.00 |
421.25 |
413.25 |
414.25 |
-3.50 |
2,216 |
20,735 |
+450 |
Hover/Click |
Sep21 |
201209 |
418.00 |
423.00 |
415.00 |
416.25 |
-3.25 |
2,533 |
30,802 |
-213 |
Hover/Click |
Total Volume and Open Interest |
231,323 |
941,759 |
-926 |
|
Ethanol(CBOT) |
Jan21 |
201209 |
1.320 |
1.320 |
1.320 |
1.320 |
unch |
0 |
32 |
+0 |
|
Feb21 |
201209 |
1.320 |
1.320 |
1.320 |
1.320 |
unch |
|
|
|
|
Mar21 |
201209 |
1.333 |
1.333 |
1.333 |
1.333 |
unch |
|
|
|
|
Apr21 |
201209 |
1.375 |
1.375 |
1.375 |
1.375 |
unch |
1 |
70 |
+0 |
|
May21 |
201209 |
1.385 |
1.385 |
1.385 |
1.385 |
unch |
0 |
32 |
+0 |
|
Jun21 |
201209 |
1.385 |
1.385 |
1.385 |
1.385 |
unch |
|
|
|
|
Jul21 |
201209 |
1.385 |
1.385 |
1.385 |
1.385 |
unch |
|
|
|
|
Aug21 |
201209 |
1.385 |
1.385 |
1.385 |
1.385 |
unch |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
1 |
139 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jan21 |
201209 |
45.56 |
46.25 |
44.96 |
45.52 |
-0.08 |
24,533 |
34,054 |
-526 |
Hover/Click |
Feb21 |
201209 |
45.74 |
46.44 |
45.15 |
45.72 |
-0.08 |
32,708 |
40,856 |
-747 |
Hover/Click |
Mar21 |
201209 |
45.95 |
46.57 |
45.31 |
45.87 |
-0.09 |
34,307 |
35,968 |
+1,220 |
Hover/Click |
Apr21 |
201209 |
46.18 |
46.64 |
45.59 |
45.99 |
-0.10 |
19,978 |
13,354 |
+360 |
Hover/Click |
May21 |
201209 |
46.04 |
46.69 |
45.67 |
46.06 |
-0.10 |
9,804 |
10,237 |
+657 |
Hover/Click |
Jun21 |
201209 |
46.05 |
46.68 |
45.70 |
46.07 |
-0.10 |
13,777 |
57,894 |
-1,989 |
Hover/Click |
Jul21 |
201209 |
46.52 |
46.62 |
45.70 |
46.04 |
-0.09 |
2,474 |
9,597 |
+49 |
Hover/Click |
Aug21 |
201209 |
46.21 |
46.21 |
45.85 |
45.98 |
-0.08 |
1,507 |
7,509 |
+22 |
Hover/Click |
Sep21 |
201209 |
46.02 |
46.07 |
45.85 |
45.90 |
-0.06 |
3,659 |
11,556 |
-776 |
Hover/Click |
Oct21 |
201209 |
45.78 |
45.78 |
45.78 |
45.78 |
-0.06 |
1,079 |
7,665 |
+135 |
Hover/Click |
Nov21 |
201209 |
45.68 |
45.68 |
45.68 |
45.68 |
-0.05 |
922 |
7,240 |
+243 |
Hover/Click |
Dec21 |
201209 |
45.95 |
45.96 |
45.40 |
45.58 |
-0.04 |
9,588 |
78,173 |
-750 |
Hover/Click |
Jan22 |
201209 |
45.46 |
45.46 |
45.46 |
45.46 |
-0.04 |
251 |
4,550 |
+81 |
Hover/Click |
Feb22 |
201209 |
45.33 |
45.33 |
45.33 |
45.33 |
-0.04 |
168 |
2,627 |
+32 |
Hover/Click |
Mar22 |
201209 |
45.22 |
45.22 |
45.22 |
45.22 |
-0.03 |
381 |
8,326 |
-15 |
Hover/Click |
Apr22 |
201209 |
45.13 |
45.13 |
45.13 |
45.13 |
-0.03 |
6 |
2,230 |
+0 |
Hover/Click |
Total Volume and Open Interest |
162,982 |
445,006 |
+504 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec20 |
201209 |
90.905 |
91.205 |
90.690 |
91.082 |
+0.115 |
35,138 |
29,450 |
-1,526 |
Hover/Click |
Mar21 |
201209 |
90.830 |
91.120 |
90.595 |
91.010 |
+0.130 |
8,918 |
13,523 |
+6,395 |
Hover/Click |
Jun21 |
201209 |
90.820 |
91.095 |
90.820 |
90.990 |
+0.130 |
2 |
109 |
-1 |
Hover/Click |
Total Volume and Open Interest |
44,058 |
43,084 |
+4,868 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec20 |
201209 |
74.11 |
74.86 |
74.05 |
74.38 |
+0.31 |
85,212 |
125,802 |
-6,623 |
Hover/Click |
Mar21 |
201209 |
74.20 |
74.94 |
74.14 |
74.45 |
+0.30 |
15,891 |
24,952 |
+8,216 |
Hover/Click |
Jun21 |
201209 |
74.92 |
74.95 |
74.48 |
74.48 |
+0.29 |
11 |
109 |
+5 |
Hover/Click |
Total Volume and Open Interest |
101,245 |
152,121 |
+1,601 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec20 |
201209 |
133.59 |
134.78 |
133.56 |
133.97 |
+0.43 |
254,412 |
125,748 |
-14,180 |
Hover/Click |
Mar21 |
201209 |
133.71 |
134.91 |
133.63 |
134.09 |
+0.41 |
50,189 |
35,157 |
+22,212 |
Hover/Click |
Jun21 |
201209 |
134.70 |
134.70 |
133.80 |
134.15 |
+0.41 |
63 |
259 |
+18 |
Hover/Click |
Total Volume and Open Interest |
305,682 |
162,789 |
+8,072 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec20 |
201209 |
78.01 |
78.31 |
77.92 |
78.01 |
-0.01 |
85,209 |
128,296 |
-6,374 |
Hover/Click |
Mar21 |
201209 |
78.09 |
78.34 |
77.97 |
78.05 |
-0.01 |
26,068 |
24,899 |
+13,731 |
Hover/Click |
Jun21 |
201209 |
78.08 |
78.21 |
78.00 |
78.06 |
-0.01 |
168 |
1,948 |
+65 |
Hover/Click |
Sep21 |
201209 |
78.22 |
78.22 |
78.00 |
78.05 |
-0.02 |
13 |
474 |
+12 |
Hover/Click |
Total Volume and Open Interest |
111,687 |
157,331 |
+7,436 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec20 |
201209 |
96.02 |
96.11 |
95.78 |
95.95 |
-0.05 |
109,756 |
161,210 |
-17,781 |
Hover/Click |
Mar21 |
201209 |
96.20 |
96.28 |
95.93 |
96.10 |
-0.07 |
37,759 |
31,932 |
+21,215 |
Hover/Click |
Jun21 |
201209 |
96.21 |
96.21 |
96.21 |
96.21 |
-0.07 |
24 |
153 |
+1 |
Hover/Click |
Total Volume and Open Interest |
148,043 |
193,962 |
+3,540 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec20 |
201209 |
112.51 |
112.74 |
112.19 |
112.40 |
-0.05 |
23,998 |
49,667 |
-1,109 |
Hover/Click |
Mar21 |
201209 |
112.88 |
113.11 |
112.55 |
112.75 |
-0.07 |
6,174 |
4,891 |
+2,008 |
Hover/Click |
Jun21 |
201209 |
113.05 |
113.05 |
113.05 |
113.05 |
-0.08 |
1 |
61 |
+1 |
Hover/Click |
Total Volume and Open Interest |
30,173 |
54,699 |
+900 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec20 |
201209 |
121.07 |
121.49 |
120.60 |
120.74 |
-0.32 |
254,159 |
583,333 |
-27,241 |
Hover/Click |
Mar21 |
201209 |
121.39 |
121.81 |
120.90 |
121.04 |
-0.34 |
99,919 |
95,445 |
+29,523 |
Hover/Click |
Jun21 |
201209 |
121.70 |
121.97 |
121.20 |
121.28 |
-0.35 |
382 |
1,118 |
+205 |
Hover/Click |
Total Volume and Open Interest |
355,784 |
685,319 |
+2,559 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec20 |
201209 |
505.13 |
507.38 |
499.75 |
502.88 |
-1.75 |
103,811 |
129,686 |
-17,777 |
Hover/Click |
Mar21 |
201209 |
500.13 |
502.75 |
495.38 |
498.38 |
-1.63 |
53,527 |
54,501 |
+42,507 |
Hover/Click |
Total Volume and Open Interest |
157,346 |
184,311 |
+24,730 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jan21 |
201209 |
194.70 |
196.60 |
192.45 |
192.65 |
-2.75 |
11,155 |
33,304 |
+521 |
|
Feb21 |
201209 |
195.80 |
196.45 |
192.55 |
192.55 |
-2.70 |
108 |
179 |
+7 |
|
Mar21 |
201209 |
196.00 |
196.00 |
192.40 |
192.45 |
-2.70 |
9 |
2,071 |
+7 |
Hover/Click |
Apr21 |
201209 |
192.30 |
192.30 |
192.20 |
192.20 |
-2.65 |
2 |
11 |
+1 |
|
Total Volume and Open Interest |
11,274 |
35,565 |
+536 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec20 |
201209 |
171~270 |
171~270 |
171~030 |
171~160 |
-0~190 |
3,661 |
38,011 |
-1,654 |
Hover/Click |
Mar21 |
201209 |
172~270 |
172~280 |
171~300 |
172~150 |
-0~190 |
298,490 |
1,117,127 |
-5,332 |
Hover/Click |
Jun21 |
201209 |
171~040 |
171~040 |
171~040 |
171~040 |
-0~190 |
0 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
302,151 |
1,155,146 |
-6,986 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201209 |
138~040 |
138~050 |
137~305 |
138~015 |
-0~055 |
9,950 |
66,381 |
-1,794 |
Hover/Click |
Mar21 |
201209 |
137~230 |
137~240 |
137~150 |
137~200 |
-0~060 |
1,078,149 |
3,116,499 |
+16,431 |
Hover/Click |
Jun21 |
201209 |
137~140 |
137~140 |
137~140 |
137~140 |
-0~060 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,088,099 |
3,182,885 |
+14,637 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201209 |
125~170 |
125~174 |
125~156 |
125~166 |
-0~024 |
4,458 |
71,758 |
-2,716 |
Hover/Click |
Mar21 |
201209 |
125~280 |
125~282 |
125~244 |
125~260 |
-0~030 |
580,566 |
3,073,083 |
+1,872 |
Hover/Click |
Jun21 |
201209 |
125~260 |
125~260 |
125~260 |
125~260 |
-0~030 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
585,024 |
3,144,842 |
-844 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201209 |
110~133 |
110~133 |
110~130 |
110~133 |
unch |
3,220 |
28,786 |
-3,368 |
Hover/Click |
Mar21 |
201209 |
110~130 |
110~131 |
110~123 |
110~127 |
-0~001 |
236,774 |
1,826,362 |
+3,010 |
Hover/Click |
Jun21 |
201209 |
110~127 |
110~127 |
110~127 |
110~127 |
-0~001 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
239,994 |
1,855,148 |
-358 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec20 |
201209 |
99.753 |
99.772 |
99.750 |
99.770 |
+0.017 |
128,125 |
1,086,657 |
+7,364 |
|
Mar21 |
201209 |
99.795 |
99.810 |
99.790 |
99.805 |
+0.010 |
52,236 |
1,130,169 |
+2,004 |
|
Jun21 |
201209 |
99.800 |
99.815 |
99.795 |
99.810 |
+0.010 |
101,521 |
858,434 |
+7,332 |
|
Sep21 |
201209 |
99.790 |
99.805 |
99.790 |
99.800 |
+0.005 |
65,866 |
771,869 |
+2,662 |
|
Dec21 |
201209 |
99.755 |
99.765 |
99.750 |
99.760 |
+0.005 |
108,585 |
805,174 |
-7,216 |
|
Mar22 |
201209 |
99.770 |
99.780 |
99.760 |
99.775 |
+0.005 |
107,124 |
642,844 |
-7,243 |
|
Jun22 |
201209 |
99.755 |
99.765 |
99.750 |
99.760 |
unch |
117,858 |
602,023 |
-4,082 |
|
Sep22 |
201209 |
99.735 |
99.745 |
99.725 |
99.740 |
unch |
89,514 |
472,651 |
-145 |
|
Dec22 |
201209 |
99.685 |
99.690 |
99.670 |
99.685 |
-0.005 |
78,185 |
399,193 |
+4,354 |
|
Mar23 |
201209 |
99.685 |
99.685 |
99.670 |
99.680 |
-0.010 |
107,640 |
633,253 |
-660 |
|
Jun23 |
201209 |
99.645 |
99.645 |
99.620 |
99.635 |
-0.015 |
161,113 |
395,771 |
-1,553 |
|
Sep23 |
201209 |
99.515 |
99.515 |
99.490 |
99.500 |
-0.025 |
159,871 |
403,727 |
-10,979 |
|
Dec23 |
201209 |
99.465 |
99.465 |
99.435 |
99.450 |
-0.025 |
91,837 |
355,403 |
+8,418 |
|
Mar24 |
201209 |
99.405 |
99.405 |
99.375 |
99.390 |
-0.030 |
59,674 |
278,585 |
-5,576 |
|
Jun24 |
201209 |
99.350 |
99.350 |
99.315 |
99.330 |
-0.030 |
51,422 |
214,520 |
+2,309 |
|
Sep24 |
201209 |
99.275 |
99.280 |
99.245 |
99.260 |
-0.035 |
52,778 |
174,728 |
-1,182 |
|
Dec24 |
201209 |
99.215 |
99.215 |
99.175 |
99.190 |
-0.035 |
33,815 |
199,306 |
+2,770 |
|
Mar25 |
201209 |
99.150 |
99.150 |
99.110 |
99.130 |
-0.035 |
28,707 |
140,554 |
-246 |
|
Total Volume and Open Interest |
1,657,445 |
10,012,712 |
+5,944 |
|
Ultra T-Bond(CBOT) |
Dec20 |
201209 |
213~24 |
213~24 |
213~09 |
213~10 |
-1~05 |
507 |
26,825 |
-431 |
|
Mar21 |
201209 |
212~09 |
212~12 |
210~20 |
211~19 |
-1~05 |
142,477 |
1,008,684 |
+2,703 |
|
Jun21 |
201209 |
210~07 |
210~07 |
210~07 |
210~07 |
-1~05 |
|
|
|
|
Total Volume and Open Interest |
142,984 |
1,035,509 |
+2,272 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec20 |
201209 |
156~155 |
156~155 |
156~155 |
156~155 |
-0~115 |
3,461 |
11,052 |
-1,804 |
|
Mar21 |
201209 |
156~005 |
156~010 |
155~165 |
155~255 |
-0~120 |
201,777 |
963,360 |
+4,928 |
|
Jun21 |
201209 |
155~255 |
155~255 |
155~255 |
155~255 |
-0~120 |
|
|
|
|
Total Volume and Open Interest |
205,238 |
974,412 |
+3,124 |
|
30 Day Federal Funds(CBOT) |
Dec20 |
201209 |
99.912 |
99.912 |
99.910 |
99.910 |
unch |
3,192 |
122,010 |
+1,575 |
|
Jan21 |
201209 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
4,819 |
152,291 |
+1,525 |
|
Feb21 |
201209 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
2,080 |
116,980 |
+253 |
|
Mar21 |
201209 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
1,996 |
69,264 |
-167 |
|
Apr21 |
201209 |
99.925 |
99.930 |
99.920 |
99.920 |
-0.005 |
2,092 |
96,359 |
-1,028 |
|
May21 |
201209 |
99.925 |
99.930 |
99.920 |
99.920 |
-0.005 |
748 |
66,435 |
-430 |
|
Total Volume and Open Interest |
46,099 |
985,462 |
+7,995 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar21 |
201208 |
151.97 |
152.09 |
151.93 |
152.03 |
+0.06 |
200 |
576 |
+144 |
Hover/Click |
Jun21 |
201208 |
152.03 |
152.03 |
152.03 |
152.03 |
+0.06 |
|
|
|
Hover/Click |
Sep21 |
201208 |
152.03 |
152.03 |
152.03 |
152.03 |
+0.06 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,156 |
14,220 |
-292 |
|
Euro-Buxl(EUREX) |
Mar21 |
201209 |
225.68 |
226.22 |
224.72 |
225.82 |
-0.28 |
65,051 |
242,026 |
-1,853 |
|
Jun21 |
201209 |
223.94 |
223.94 |
223.94 |
223.94 |
-0.96 |
|
|
|
|
Sep21 |
201209 |
224.30 |
224.30 |
224.30 |
224.30 |
|
|
|
|
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar21 |
201209 |
178.08 |
178.30 |
177.91 |
178.19 |
-0.09 |
542,910 |
1,262,070 |
+25,683 |
Hover/Click |
Jun21 |
201209 |
175.22 |
175.22 |
175.22 |
175.22 |
-0.22 |
0 |
6 |
+0 |
Hover/Click |
Sep21 |
201209 |
177.74 |
177.74 |
177.74 |
177.74 |
|
|
|
|
Hover/Click |
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar21 |
201209 |
135.50 |
135.58 |
135.47 |
135.55 |
-0.02 |
343,050 |
1,026,840 |
-28,627 |
Hover/Click |
Jun21 |
201209 |
136.10 |
136.10 |
136.10 |
136.10 |
-0.11 |
|
|
|
Hover/Click |
Sep21 |
201209 |
138.78 |
138.78 |
138.78 |
138.78 |
|
|
|
|
Hover/Click |
Euro-Schatz(EUREX) |
Mar21 |
201209 |
112.42 |
112.43 |
112.40 |
112.42 |
-0.02 |
356,569 |
1,301,488 |
+25,946 |
|
Jun21 |
201209 |
112.43 |
112.43 |
112.43 |
112.43 |
-0.75 |
0 |
1 |
+0 |
|
Sep21 |
201209 |
113.18 |
113.18 |
113.18 |
113.18 |
|
|
|
|
|
3-Mth Euribor(EUREX) |
Dec20 |
201209 |
100.550 |
100.550 |
100.550 |
100.550 |
+0.005 |
100 |
1,119 |
-8 |
|
Mar21 |
201209 |
100.565 |
100.565 |
100.565 |
100.565 |
+0.005 |
51 |
789 |
+51 |
|
Jun21 |
201209 |
100.570 |
100.570 |
100.570 |
100.570 |
unch |
0 |
293 |
+0 |
|
Total Volume and Open Interest |
151 |
3,908 |
+43 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec20 |
201209 |
135~23 |
135~23 |
135~23 |
135~23 |
+0~01 |
1,424 |
7,016 |
-133 |
Hover/Click |
Mar21 |
201209 |
134~24 |
134~26 |
134~14 |
134~26 |
+0~00 |
219,034 |
461,629 |
+6,589 |
Hover/Click |
Total Volume and Open Interest |
220,458 |
468,705 |
+6,456 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec20 |
201209 |
99.97 |
99.97 |
99.96 |
99.97 |
-0.00 |
163,285 |
601,372 |
+86,639 |
|
Mar21 |
201209 |
99.99 |
99.99 |
99.97 |
99.99 |
unch |
152,775 |
681,893 |
-3,974 |
|
Jun21 |
201209 |
100.00 |
100.01 |
100.00 |
100.00 |
-0.01 |
104,466 |
813,757 |
-12,266 |
|
Sep21 |
201209 |
100.03 |
100.03 |
100.01 |
100.02 |
-0.01 |
100,337 |
542,250 |
+4,710 |
|
Dec21 |
201209 |
100.04 |
100.04 |
100.01 |
100.03 |
unch |
124,264 |
514,577 |
+20,867 |
|
Mar22 |
201209 |
99.97 |
99.98 |
99.96 |
99.97 |
unch |
87,069 |
542,062 |
-19,913 |
|
Total Volume and Open Interest |
1,089,282 |
4,891,958 |
+81,898 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec20 |
201209 |
100.545 |
100.550 |
100.540 |
100.550 |
+0.005 |
51,358 |
467,436 |
+1,390 |
|
Mar21 |
201209 |
100.560 |
100.570 |
100.555 |
100.565 |
+0.005 |
46,195 |
327,293 |
+2,340 |
|
Jun21 |
201209 |
100.565 |
100.575 |
100.565 |
100.570 |
+0.005 |
21,298 |
359,349 |
+459 |
|
Total Volume and Open Interest |
416,021 |
3,427,965 |
+2,023 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec20 |
201209 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
7,012 |
106,683 |
-3,840 |
|
Mar21 |
201209 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
6,712 |
139,681 |
-1,131 |
|
Jun21 |
201209 |
99.96 |
99.96 |
99.95 |
99.96 |
unch |
3,619 |
138,704 |
-538 |
|
Sep21 |
201209 |
99.93 |
99.94 |
99.93 |
99.94 |
unch |
4,260 |
127,862 |
+228 |
|
Dec21 |
201209 |
99.91 |
99.92 |
99.90 |
99.91 |
-0.01 |
6,081 |
110,319 |
+1,357 |
|
Mar22 |
201209 |
99.90 |
99.90 |
99.88 |
99.89 |
-0.01 |
2,181 |
120,610 |
-221 |
|
Jun22 |
201209 |
99.87 |
99.87 |
99.85 |
99.86 |
-0.01 |
991 |
52,691 |
+169 |
|
Sep22 |
201209 |
99.83 |
99.83 |
99.83 |
99.83 |
-0.01 |
1,730 |
55,083 |
+579 |
|
Dec22 |
201209 |
99.80 |
99.80 |
99.79 |
99.80 |
-0.01 |
857 |
5,319 |
+613 |
|
Mar23 |
201209 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
498 |
+0 |
|
Total Volume and Open Interest |
33,443 |
858,490 |
-2,784 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec20 |
201209 |
98.98 |
99.02 |
98.96 |
98.98 |
unch |
264,225 |
1,533,507 |
-14,003 |
|
Mar21 |
201209 |
98.92 |
98.96 |
98.91 |
98.92 |
unch |
28,008 |
37,659 |
+26,381 |
|
Total Volume and Open Interest |
292,233 |
1,571,166 |
+12,378 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec20 |
201209 |
99.81 |
99.82 |
99.81 |
99.82 |
unch |
164,479 |
954,827 |
+13,031 |
|
Mar21 |
201209 |
99.81 |
99.82 |
99.80 |
99.80 |
-0.01 |
2,911 |
7,878 |
+2,590 |
|
Total Volume and Open Interest |
167,390 |
962,705 |
+15,621 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec20 |
201209 |
1867.1 |
1867.1 |
1827.0 |
1834.6 |
-36.2 |
1,427 |
11,493 |
-459 |
Hover/Click |
Feb21 |
201209 |
1875.4 |
1875.9 |
1828.2 |
1838.5 |
-36.4 |
209,042 |
403,195 |
+6,771 |
Hover/Click |
Apr21 |
201209 |
1879.1 |
1879.1 |
1832.4 |
1842.6 |
-36.5 |
8,068 |
73,222 |
+1,643 |
Hover/Click |
Jun21 |
201209 |
1882.1 |
1882.1 |
1835.0 |
1845.3 |
-36.5 |
3,845 |
33,844 |
+350 |
Hover/Click |
Aug21 |
201209 |
1883.1 |
1883.1 |
1844.0 |
1847.7 |
-36.5 |
2,153 |
8,983 |
+167 |
Hover/Click |
Oct21 |
201209 |
1885.6 |
1885.6 |
1845.6 |
1849.4 |
-36.5 |
62 |
4,579 |
+48 |
Hover/Click |
Dec21 |
201209 |
1886.6 |
1886.6 |
1845.4 |
1851.2 |
-36.5 |
998 |
9,235 |
+58 |
Hover/Click |
Feb22 |
201209 |
1853.1 |
1853.1 |
1853.1 |
1853.1 |
-36.7 |
183 |
706 |
-2 |
Hover/Click |
Apr22 |
201209 |
1856.0 |
1856.0 |
1856.0 |
1856.0 |
-36.7 |
1 |
11 |
+1 |
Hover/Click |
Jun22 |
201209 |
1860.2 |
1860.2 |
1860.2 |
1860.2 |
-38.1 |
0 |
98 |
+0 |
Hover/Click |
Aug22 |
201209 |
1861.7 |
1861.7 |
1861.7 |
1861.7 |
-38.1 |
0 |
4 |
+0 |
Hover/Click |
Oct22 |
201209 |
1865.4 |
1865.4 |
1865.4 |
1865.4 |
-38.1 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
226,947 |
547,723 |
+8,481 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec20 |
201209 |
2465.5 |
2465.5 |
2378.0 |
2393.0 |
-75.4 |
239 |
1,305 |
-157 |
Hover/Click |
Mar21 |
201209 |
2473.5 |
2475.5 |
2369.5 |
2399.0 |
-74.6 |
83,053 |
131,804 |
+2,843 |
Hover/Click |
May21 |
201209 |
2474.5 |
2474.5 |
2377.5 |
2404.2 |
-74.9 |
1,728 |
11,516 |
-122 |
Hover/Click |
Jul21 |
201209 |
2450.0 |
2455.5 |
2380.5 |
2409.0 |
-74.6 |
933 |
4,919 |
-286 |
Hover/Click |
Sep21 |
201209 |
2455.0 |
2455.0 |
2410.0 |
2413.3 |
-74.7 |
188 |
1,982 |
+82 |
Hover/Click |
Dec21 |
201209 |
2492.5 |
2492.5 |
2392.5 |
2420.9 |
-74.7 |
76 |
1,755 |
+8 |
Hover/Click |
Mar22 |
201209 |
2428.6 |
2428.6 |
2428.6 |
2428.6 |
-74.7 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
86,797 |
154,580 |
+2,285 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan21 |
201209 |
1040.0 |
1042.7 |
998.1 |
1018.5 |
-18.5 |
24,804 |
47,757 |
-2,384 |
Hover/Click |
Apr21 |
201209 |
1041.7 |
1046.0 |
1002.0 |
1022.4 |
-18.6 |
4,316 |
14,926 |
+2,126 |
Hover/Click |
Jul21 |
201209 |
1042.8 |
1042.8 |
1006.5 |
1026.2 |
-18.4 |
146 |
257 |
+62 |
Hover/Click |
Oct21 |
201209 |
1029.7 |
1029.7 |
1029.7 |
1029.7 |
-18.9 |
7 |
15 |
+7 |
Hover/Click |
Total Volume and Open Interest |
29,347 |
63,050 |
-115 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec20 |
201209 |
2298.50 |
2298.50 |
2280.30 |
2280.30 |
-36.40 |
0 |
7 |
-35 |
Hover/Click |
Mar21 |
201209 |
2320.00 |
2333.50 |
2261.00 |
2290.60 |
-37.30 |
1,054 |
9,511 |
-147 |
Hover/Click |
Jun21 |
201209 |
2312.50 |
2319.00 |
2294.70 |
2294.70 |
-38.10 |
1 |
123 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,055 |
9,644 |
-181 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec20 |
201209 |
349.90 |
352.10 |
348.35 |
350.80 |
+1.40 |
904 |
3,253 |
-486 |
Hover/Click |
Mar21 |
201209 |
350.40 |
353.50 |
348.50 |
351.35 |
+1.45 |
63,404 |
168,063 |
-622 |
Hover/Click |
May21 |
201209 |
350.80 |
353.75 |
349.10 |
351.90 |
+1.45 |
4,490 |
30,204 |
+286 |
Hover/Click |
Jul21 |
201209 |
352.50 |
353.80 |
350.00 |
352.20 |
+1.35 |
2,898 |
21,796 |
-258 |
Hover/Click |
Sep21 |
201209 |
352.95 |
353.55 |
349.60 |
352.20 |
+1.20 |
2,040 |
8,132 |
+769 |
Hover/Click |
Total Volume and Open Interest |
75,633 |
244,520 |
+42 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec20 |
201209 |
30206 |
30309 |
29946 |
30063 |
-107 |
131,544 |
91,500 |
-3,721 |
Hover/Click |
Mar21 |
201209 |
30123 |
30209 |
29850 |
29966 |
-105 |
1,244 |
8,283 |
+614 |
Hover/Click |
Jun21 |
201209 |
29790 |
29889 |
29790 |
29889 |
-82 |
2 |
26 |
+2 |
Hover/Click |
Sep21 |
201209 |
29789 |
29789 |
29789 |
29789 |
-82 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
132,790 |
99,810 |
-3,105 |
|
S & P 500(CME) |
Weekly |
Monthly |
Dec20 |
201209 |
3706.75 |
3708.25 |
3672.50 |
3672.50 |
-29.50 |
1,500 |
34,677 |
+320 |
|
Mar21 |
201209 |
3664.25 |
3664.25 |
3664.25 |
3664.25 |
-29.75 |
0 |
26 |
+0 |
|
Jun21 |
201209 |
3653.75 |
3653.75 |
3653.75 |
3653.75 |
-29.50 |
|
|
|
|
Sep21 |
201209 |
3640.50 |
3640.50 |
3640.50 |
3640.50 |
-26.50 |
|
|
|
|
Total Volume and Open Interest |
1,500 |
34,777 |
+320 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec20 |
201209 |
3707.75 |
3714.75 |
3659.50 |
3672.50 |
-29.50 |
1,078,372 |
2,493,019 |
+8,998 |
Hover/Click |
Mar21 |
201209 |
3700.25 |
3707.00 |
3651.50 |
3664.25 |
-29.75 |
41,302 |
191,170 |
+18,318 |
Hover/Click |
Jun21 |
201209 |
3691.00 |
3691.25 |
3642.00 |
3653.75 |
-29.50 |
72 |
2,501 |
+2 |
Hover/Click |
Sep21 |
201209 |
3680.00 |
3680.00 |
3640.50 |
3640.50 |
-26.50 |
0 |
18 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,119,746 |
2,686,723 |
+27,318 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec20 |
201209 |
12657.25 |
12675.00 |
12306.75 |
12367.00 |
-270.50 |
323,774 |
235,462 |
-398 |
Hover/Click |
Mar21 |
201209 |
12654.75 |
12667.75 |
12305.00 |
12365.25 |
-269.75 |
4,819 |
8,255 |
+838 |
Hover/Click |
Jun21 |
201209 |
12648.75 |
12648.75 |
12306.75 |
12351.25 |
-271.50 |
145 |
724 |
+50 |
Hover/Click |
Total Volume and Open Interest |
328,738 |
244,441 |
+490 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec20 |
201209 |
2253.60 |
2264.20 |
2225.80 |
2239.00 |
-9.30 |
11,055 |
53,497 |
-347 |
Hover/Click |
Mar21 |
201209 |
2253.00 |
2258.90 |
2227.80 |
2235.30 |
-9.30 |
391 |
354 |
+338 |
Hover/Click |
Jun21 |
201209 |
2238.50 |
2238.50 |
2238.50 |
2238.50 |
-9.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
11,446 |
53,851 |
-9 |
|
Volatility Index(CBOE) |
Dec20 |
201209 |
21.40 |
22.78 |
20.88 |
22.53 |
+1.15 |
32,220 |
92,600 |
-3,520 |
|
Jan21 |
201209 |
23.65 |
24.60 |
23.22 |
24.38 |
+0.75 |
26,179 |
145,785 |
+13,049 |
|
Feb21 |
201209 |
24.55 |
25.47 |
24.20 |
25.28 |
+0.70 |
4,850 |
31,766 |
+1,041 |
|
Mar21 |
201209 |
24.75 |
25.50 |
24.50 |
25.38 |
+0.65 |
1,893 |
15,315 |
+341 |
|
Total Volume and Open Interest |
68,238 |
305,527 |
+12,049 |
|
S & P 600(CME) |
Dec20 |
201209 |
1090.90 |
1090.90 |
1090.90 |
1090.90 |
+0.30 |
|
|
|
|
Mar21 |
201209 |
1091.60 |
1091.60 |
1091.60 |
1091.60 |
+0.30 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec20 |
201209 |
1919.60 |
1937.10 |
1888.30 |
1903.50 |
-13.30 |
118,057 |
546,369 |
-5,290 |
Hover/Click |
Mar21 |
201209 |
1917.90 |
1934.30 |
1886.60 |
1901.20 |
-13.40 |
2,842 |
4,863 |
+1,708 |
Hover/Click |
Jun21 |
201209 |
1895.00 |
1895.00 |
1895.00 |
1895.00 |
-13.50 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
120,899 |
551,233 |
-3,582 |
|
Nikkei 225(CME) |
Dec20 |
201209 |
26570 |
26910 |
26510 |
26685 |
+110 |
12,065 |
13,228 |
-3,002 |
|
Mar21 |
201209 |
26565 |
26895 |
26485 |
26665 |
+100 |
8,204 |
6,178 |
+3,667 |
|
Total Volume and Open Interest |
20,269 |
19,406 |
+665 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec20 |
201208 |
26565 |
26570 |
26315 |
26470 |
-90 |
52,145 |
110,406 |
-1,179 |
|
Mar21 |
201208 |
26495 |
26505 |
26255 |
26415 |
-90 |
1,812 |
4,796 |
+2,467 |
|
Jun21 |
201208 |
26280 |
26280 |
26280 |
26280 |
-85 |
0 |
6,801 |
+0 |
|
Total Volume and Open Interest |
53,957 |
146,141 |
+1,288 |
|
Nikkei 225 Mini(JPX) |
Dec20 |
201209 |
26540 |
26865 |
26505 |
26860 |
+370 |
456,670 |
413,151 |
-12,353 |
|
Mar21 |
201208 |
26480 |
26495 |
26255 |
26430 |
-80 |
60,869 |
43,356 |
+1,587 |
|
Jun21 |
201208 |
26330 |
26330 |
26080 |
26240 |
-90 |
479 |
1,973 |
+41 |
|
Total Volume and Open Interest |
431,112 |
508,610 |
+674 |
|
Nikkei 225(JPX) |
Dec20 |
201209 |
26540 |
26860 |
26510 |
26860 |
+370 |
77,079 |
262,354 |
-33,072 |
|
Mar21 |
201209 |
26470 |
26800 |
26450 |
26800 |
+370 |
42,313 |
77,719 |
+37,859 |
|
Jun21 |
201209 |
26280 |
26610 |
26280 |
26610 |
+370 |
19 |
21,050 |
+1 |
|
Total Volume and Open Interest |
119,413 |
430,834 |
+4,940 |
|
Nikkei 225(CME) Yen |
Dec20 |
201209 |
26575 |
26915 |
26510 |
26690 |
+120 |
54,257 |
39,231 |
-13,897 |
|
Mar21 |
201209 |
26525 |
26850 |
26450 |
26630 |
+125 |
22,378 |
20,316 |
+16,122 |
|
Jun21 |
201209 |
26460 |
26460 |
26460 |
26460 |
+155 |
|
|
|
|
Total Volume and Open Interest |
76,635 |
59,547 |
+2,225 |
|
Nikkei 225(CME) e-Mini Yen |
Dec20 |
201209 |
26690 |
26690 |
26690 |
26690 |
+120 |
0 |
2 |
+0 |
|
Mar21 |
201209 |
26630 |
26630 |
26630 |
26630 |
+120 |
|
|
|
|
Jun21 |
201209 |
26460 |
26460 |
26460 |
26460 |
+150 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Dec20 |
201209 |
5588.5 |
5599.0 |
5525.5 |
5543.5 |
-13.0 |
47,932 |
0 |
-253,577 |
|
Jan21 |
201209 |
5586.5 |
5586.5 |
5534.0 |
5535.0 |
-13.0 |
734 |
0 |
-612 |
|
Feb21 |
201209 |
5531.0 |
5531.0 |
5531.0 |
5531.0 |
-13.0 |
|
|
|
|
Mar21 |
201209 |
5561.0 |
5575.0 |
5518.5 |
5528.0 |
-13.0 |
7 |
0 |
-18 |
|
Jun21 |
201209 |
5439.5 |
5439.5 |
5439.5 |
5439.5 |
-13.0 |
|
|
|
|
Sep21 |
201209 |
5417.0 |
5417.0 |
5417.0 |
5417.0 |
-13.0 |
|
|
|
|
Total Volume and Open Interest |
48,675 |
|
|
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Dec20 |
201209 |
26308 |
26698 |
26280 |
26546 |
+250 |
128,595 |
117,070 |
-3,150 |
|
Jan21 |
201209 |
26300 |
26700 |
26300 |
26556 |
+248 |
1,388 |
2,574 |
+895 |
|
Total Volume and Open Interest |
130,328 |
126,686 |
-2,305 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec20 |
201209 |
13325.0 |
13457.0 |
13280.0 |
13354.5 |
+70.0 |
64,021 |
75,588 |
-646 |
|
Mar21 |
201209 |
13324.5 |
13440.5 |
13275.0 |
13346.5 |
+70.0 |
824 |
3,404 |
+474 |
|
Jun21 |
201209 |
13352.5 |
13352.5 |
13352.5 |
13352.5 |
+70.0 |
0 |
68 |
+0 |
|
Total Volume and Open Interest |
64,845 |
79,060 |
-172 |
|
Mini-DAX(EUREX) |
Dec20 |
201209 |
13322.0 |
13456.0 |
13280.0 |
13354.5 |
+70.0 |
36,954 |
14,354 |
-1,137 |
|
Mar21 |
201209 |
13335.0 |
13445.0 |
13286.0 |
13346.5 |
+70.0 |
678 |
1,126 |
+589 |
|
Jun21 |
201209 |
13326.0 |
13418.0 |
13296.0 |
13352.5 |
+70.0 |
3 |
49 |
+1 |
|
Total Volume and Open Interest |
37,635 |
15,529 |
-547 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec20 |
201209 |
3538 |
3557 |
3513 |
3532 |
+6 |
651,893 |
3,107,394 |
-47,798 |
|
Mar21 |
201209 |
3530 |
3543 |
3500 |
3519 |
+5 |
19,418 |
163,702 |
+3,151 |
|
Jun21 |
201209 |
3469 |
3469 |
3469 |
3469 |
+5 |
0 |
51,739 |
+0 |
|
Total Volume and Open Interest |
671,311 |
3,349,366 |
-44,647 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec20 |
201209 |
10411 |
10467 |
10375 |
10421 |
+40 |
29,382 |
142,739 |
-1,166 |
|
Mar21 |
201209 |
10280 |
10353 |
10279 |
10310 |
+40 |
1,908 |
6,795 |
+1,587 |
|
Jun21 |
201209 |
10153 |
10153 |
10153 |
10153 |
+40 |
1 |
2,310 |
+1 |
|
Total Volume and Open Interest |
31,291 |
151,844 |
+422 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec20 |
201209 |
6575.00 |
6614.50 |
6529.50 |
6566.50 |
+12.00 |
102,844 |
727,029 |
-2,940 |
|
Mar21 |
201209 |
6529.00 |
6561.50 |
6491.00 |
6524.50 |
+12.50 |
2,451 |
14,754 |
+2,217 |
|
Jun21 |
201209 |
6471.50 |
6471.50 |
6471.50 |
6471.50 |
+13.00 |
1 |
76 |
+1 |
|
Total Volume and Open Interest |
105,297 |
741,861 |
-723 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec20 |
201209 |
6692.0 |
6747.0 |
6663.0 |
6727.0 |
+39.0 |
33,365 |
290,865 |
-340 |
|
Mar21 |
201209 |
6607.0 |
6673.0 |
6607.0 |
6657.0 |
+36.0 |
523 |
6,452 |
+448 |
|
Jun21 |
201209 |
6635.0 |
6635.0 |
6635.0 |
6635.0 |
+36.0 |
0 |
396 |
+0 |
|
Total Volume and Open Interest |
33,958 |
297,861 |
+178 |
|
FTSE MIB(ISE) |
Dec20 |
201209 |
22190.00 |
22250.00 |
21880.00 |
21969.00 |
-92.00 |
11,905 |
68,275 |
-403 |
|
Mar21 |
201209 |
22095.00 |
22120.00 |
21780.00 |
21862.00 |
-89.00 |
195 |
1,761 |
+154 |
|
Jun21 |
201209 |
21597.00 |
21597.00 |
21597.00 |
21597.00 |
-104.00 |
0 |
12 |
+0 |
|
Total Volume and Open Interest |
12,100 |
70,048 |
-249 |
|
KOSPI 200(KFE) |
Dec20 |
201209 |
364.80 |
371.80 |
364.70 |
371.25 |
+7.80 |
389,287 |
229,914 |
-36,394 |
|
Mar21 |
201209 |
359.95 |
366.65 |
359.65 |
366.25 |
+7.80 |
13,746 |
69,478 |
+32,766 |
|
Jun21 |
201209 |
358.00 |
365.50 |
358.00 |
365.50 |
+7.55 |
7 |
14,323 |
+1,533 |
|
Total Volume and Open Interest |
403,058 |
342,914 |
-2,094 |
|
GSCI(CME) |
Weekly |
Monthly |
Dec20 |
201209 |
388.25 |
388.25 |
385.30 |
386.00 |
+0.40 |
975 |
4,789 |
-941 |
|
Jan21 |
201209 |
386.70 |
386.70 |
386.70 |
386.70 |
unch |
950 |
1,019 |
+950 |
|
Feb21 |
201209 |
387.50 |
387.50 |
387.50 |
387.50 |
+1.60 |
|
|
|
|
Total Volume and Open Interest |
1,925 |
5,808 |
+9 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|