|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed December 16, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan21 |
201216 |
1187.00 |
1195.00 |
1181.75 |
1183.75 |
-0.50 |
101,997 |
171,289 |
-8,015 |
Hover/Click |
|
Mar21 |
201216 |
1191.50 |
1199.00 |
1185.50 |
1188.00 |
-0.75 |
58,809 |
326,249 |
-10 |
Hover/Click |
|
May21 |
201216 |
1193.50 |
1200.00 |
1187.50 |
1189.75 |
-0.50 |
15,096 |
136,670 |
+1,443 |
Hover/Click |
|
Jul21 |
201216 |
1190.00 |
1197.50 |
1185.25 |
1187.50 |
-0.50 |
13,900 |
129,012 |
+962 |
Hover/Click |
|
Aug21 |
201216 |
1164.50 |
1173.75 |
1162.00 |
1164.25 |
-0.50 |
630 |
9,689 |
+110 |
Hover/Click |
|
Sep21 |
201216 |
1107.25 |
1115.50 |
1105.00 |
1106.75 |
-1.75 |
602 |
8,019 |
+127 |
Hover/Click |
|
Nov21 |
201216 |
1065.00 |
1070.75 |
1061.00 |
1062.75 |
-2.25 |
8,098 |
102,604 |
+218 |
Hover/Click |
|
Jan22 |
201216 |
1063.00 |
1068.50 |
1059.00 |
1060.50 |
-3.00 |
368 |
10,473 |
-7 |
Hover/Click |
|
Mar22 |
201216 |
1052.00 |
1055.00 |
1045.25 |
1046.75 |
-4.00 |
438 |
29,301 |
+189 |
Hover/Click |
|
May22 |
201216 |
1049.00 |
1049.50 |
1040.50 |
1042.00 |
-4.00 |
211 |
5,333 |
-16 |
Hover/Click |
|
Jul22 |
201216 |
1048.50 |
1048.50 |
1041.25 |
1041.50 |
-4.00 |
333 |
2,694 |
+66 |
Hover/Click |
|
Aug22 |
201216 |
1033.75 |
1033.75 |
1033.75 |
1033.75 |
-4.50 |
0 |
63 |
+0 |
Hover/Click |
|
Sep22 |
201216 |
1015.25 |
1015.25 |
1015.25 |
1015.25 |
-4.50 |
0 |
37 |
+0 |
Hover/Click |
|
Nov22 |
201216 |
997.50 |
1000.00 |
993.25 |
993.75 |
-5.50 |
239 |
4,364 |
+81 |
Hover/Click |
| Total Volume and Open Interest |
200,721 |
935,868 |
-4,852 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jan21 |
201216 |
388.90 |
396.30 |
388.30 |
394.50 |
+6.30 |
34,212 |
68,829 |
-4,721 |
Hover/Click |
|
Mar21 |
201216 |
389.50 |
395.80 |
388.80 |
393.90 |
+5.00 |
28,046 |
164,135 |
+2,002 |
Hover/Click |
|
May21 |
201216 |
388.00 |
393.30 |
387.40 |
390.90 |
+3.30 |
10,321 |
79,810 |
+1,097 |
Hover/Click |
|
Jul21 |
201216 |
387.40 |
392.20 |
386.70 |
389.50 |
+2.50 |
6,514 |
49,566 |
+774 |
Hover/Click |
|
Aug21 |
201216 |
380.30 |
383.90 |
379.50 |
381.10 |
+1.60 |
483 |
7,547 |
+17 |
Hover/Click |
|
Sep21 |
201216 |
368.00 |
370.60 |
366.90 |
367.80 |
+0.70 |
721 |
8,502 |
+40 |
Hover/Click |
|
Oct21 |
201216 |
354.50 |
357.10 |
353.60 |
354.90 |
+0.80 |
1,320 |
10,882 |
+178 |
Hover/Click |
|
Dec21 |
201216 |
352.60 |
356.00 |
351.60 |
352.60 |
-0.20 |
4,257 |
32,433 |
+2,635 |
Hover/Click |
|
Jan22 |
201216 |
350.60 |
351.80 |
348.50 |
349.40 |
+0.10 |
47 |
2,086 |
+1 |
Hover/Click |
|
Mar22 |
201216 |
341.90 |
344.50 |
341.30 |
341.90 |
-0.70 |
20 |
2,235 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
86,099 |
430,780 |
+1,910 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jan21 |
201216 |
39.27 |
39.35 |
38.83 |
39.05 |
-0.14 |
47,017 |
79,631 |
-5,664 |
Hover/Click |
|
Mar21 |
201216 |
38.93 |
39.06 |
38.58 |
38.72 |
-0.19 |
37,789 |
182,403 |
+1,241 |
Hover/Click |
|
May21 |
201216 |
38.65 |
38.74 |
38.29 |
38.38 |
-0.22 |
16,503 |
86,985 |
+1,128 |
Hover/Click |
|
Jul21 |
201216 |
38.45 |
38.48 |
38.08 |
38.16 |
-0.21 |
7,090 |
58,032 |
+1,294 |
Hover/Click |
|
Aug21 |
201216 |
37.90 |
38.03 |
37.70 |
37.75 |
-0.17 |
941 |
13,744 |
-30 |
Hover/Click |
|
Sep21 |
201216 |
37.33 |
37.43 |
37.15 |
37.24 |
-0.11 |
2,079 |
10,725 |
-299 |
Hover/Click |
|
Oct21 |
201216 |
36.77 |
36.87 |
36.57 |
36.68 |
-0.11 |
1,247 |
12,939 |
+253 |
Hover/Click |
|
Dec21 |
201216 |
36.67 |
36.78 |
36.46 |
36.52 |
-0.15 |
2,533 |
39,682 |
+942 |
Hover/Click |
|
Jan22 |
201216 |
36.31 |
36.51 |
36.21 |
36.27 |
-0.15 |
172 |
2,502 |
+21 |
Hover/Click |
|
Mar22 |
201216 |
36.00 |
36.23 |
35.98 |
36.01 |
-0.15 |
57 |
2,769 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
115,565 |
494,656 |
-1,093 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan21 |
201216 |
601.5 |
605.8 |
599.0 |
602.9 |
+1.2 |
21,784 |
24,524 |
-13,213 |
Hover/Click |
|
Mar21 |
201216 |
592.6 |
597.5 |
590.5 |
595.3 |
+1.8 |
13,579 |
79,559 |
+1,983 |
Hover/Click |
|
May21 |
201216 |
584.7 |
589.8 |
584.6 |
587.5 |
+0.5 |
3,680 |
27,976 |
+55 |
Hover/Click |
|
Jul21 |
201216 |
575.2 |
579.8 |
575.2 |
576.5 |
-1.0 |
1,957 |
25,819 |
+1,247 |
Hover/Click |
|
Nov21 |
201216 |
521.0 |
522.2 |
519.5 |
521.8 |
unch |
474 |
44,011 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
41,474 |
203,386 |
-9,928 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar21 |
201216 |
425.25 |
429.25 |
423.75 |
427.25 |
+2.50 |
108,692 |
862,016 |
-5,598 |
Hover/Click |
|
May21 |
201216 |
427.75 |
431.75 |
426.50 |
429.75 |
+2.00 |
27,212 |
241,309 |
+1,410 |
Hover/Click |
|
Jul21 |
201216 |
428.75 |
432.50 |
427.50 |
430.50 |
+1.75 |
18,302 |
217,681 |
+1,580 |
Hover/Click |
|
Sep21 |
201216 |
413.50 |
416.25 |
412.50 |
415.50 |
+2.00 |
4,732 |
95,492 |
+657 |
Hover/Click |
|
Dec21 |
201216 |
412.00 |
414.00 |
411.25 |
413.50 |
+1.25 |
11,037 |
195,946 |
+729 |
Hover/Click |
|
Mar22 |
201216 |
417.50 |
419.50 |
417.00 |
419.00 |
+1.00 |
843 |
17,232 |
+73 |
Hover/Click |
|
May22 |
201216 |
419.50 |
420.75 |
419.00 |
420.25 |
+0.75 |
124 |
2,203 |
+3 |
Hover/Click |
|
Jul22 |
201216 |
419.25 |
420.50 |
418.75 |
420.00 |
+1.00 |
265 |
16,574 |
+9 |
Hover/Click |
|
Sep22 |
201216 |
397.00 |
397.50 |
395.00 |
396.75 |
+0.75 |
82 |
1,922 |
-78 |
Hover/Click |
|
Dec22 |
201216 |
396.50 |
397.75 |
395.00 |
397.25 |
+1.50 |
252 |
11,288 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
171,541 |
1,662,936 |
-1,420 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar21 |
201216 |
602.25 |
607.75 |
589.75 |
598.50 |
-1.25 |
74,274 |
182,916 |
-3,609 |
Hover/Click |
|
May21 |
201216 |
602.75 |
608.00 |
591.75 |
599.75 |
-1.50 |
18,208 |
52,229 |
-1,917 |
Hover/Click |
|
Jul21 |
201216 |
597.75 |
602.75 |
588.25 |
595.00 |
-1.50 |
13,476 |
76,436 |
+198 |
Hover/Click |
|
Sep21 |
201216 |
600.00 |
604.75 |
591.00 |
597.00 |
-2.00 |
5,316 |
25,309 |
+424 |
Hover/Click |
|
Dec21 |
201216 |
606.75 |
611.50 |
598.50 |
603.75 |
-2.25 |
2,971 |
32,682 |
-107 |
Hover/Click |
|
Mar22 |
201216 |
612.25 |
618.00 |
605.25 |
610.25 |
-2.00 |
249 |
7,890 |
-51 |
Hover/Click |
| Total Volume and Open Interest |
114,637 |
380,490 |
-5,029 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar21 |
201216 |
566.75 |
572.75 |
556.00 |
561.50 |
-4.50 |
21,270 |
122,041 |
-2,612 |
Hover/Click |
|
May21 |
201216 |
571.50 |
576.50 |
560.00 |
565.75 |
-4.50 |
7,205 |
35,417 |
+769 |
Hover/Click |
|
Jul21 |
201216 |
573.00 |
577.50 |
562.00 |
567.75 |
-3.75 |
5,892 |
35,739 |
+82 |
Hover/Click |
|
Sep21 |
201216 |
577.00 |
581.50 |
566.75 |
572.25 |
-3.50 |
990 |
7,467 |
-5 |
Hover/Click |
|
Dec21 |
201216 |
581.75 |
587.75 |
574.25 |
579.00 |
-3.75 |
439 |
7,381 |
+130 |
Hover/Click |
|
Mar22 |
201216 |
589.50 |
592.50 |
579.00 |
583.75 |
-3.50 |
11 |
754 |
+1 |
Hover/Click |
|
May22 |
201216 |
577.25 |
585.25 |
572.75 |
577.25 |
-3.50 |
3 |
46 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
35,814 |
209,358 |
-1,635 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar21 |
201216 |
560.25 |
563.25 |
554.25 |
558.75 |
-0.75 |
8,188 |
38,580 |
-265 |
Hover/Click |
|
May21 |
201216 |
568.25 |
571.50 |
563.00 |
567.25 |
-0.75 |
1,402 |
11,884 |
-24 |
Hover/Click |
|
Jul21 |
201216 |
576.00 |
579.00 |
571.00 |
575.25 |
-1.00 |
1,573 |
10,278 |
+508 |
Hover/Click |
|
Sep21 |
201216 |
586.25 |
586.75 |
579.50 |
583.25 |
-0.75 |
700 |
7,059 |
+212 |
Hover/Click |
|
Dec21 |
201216 |
595.00 |
595.50 |
590.00 |
593.50 |
-1.00 |
110 |
3,220 |
+15 |
Hover/Click |
|
Mar22 |
201216 |
599.00 |
600.50 |
599.00 |
600.50 |
-0.50 |
1 |
279 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
11,974 |
71,302 |
+447 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar21 |
201216 |
334.25 |
338.75 |
333.75 |
336.00 |
+2.00 |
277 |
3,981 |
+61 |
Hover/Click |
|
May21 |
201216 |
331.00 |
334.75 |
330.75 |
332.50 |
+1.50 |
14 |
418 |
+0 |
Hover/Click |
|
Jul21 |
201216 |
329.00 |
331.00 |
329.00 |
330.00 |
+1.75 |
8 |
87 |
+2 |
Hover/Click |
|
Sep21 |
201216 |
309.00 |
310.75 |
309.00 |
310.75 |
+1.50 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
299 |
4,618 |
+63 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan21 |
201216 |
12.31 |
12.37 |
12.31 |
12.34 |
+0.01 |
1,040 |
5,345 |
-725 |
Hover/Click |
|
Mar21 |
201216 |
12.51 |
12.54 |
12.48 |
12.51 |
+0.01 |
1,002 |
3,688 |
+629 |
Hover/Click |
|
May21 |
201216 |
12.64 |
12.64 |
12.64 |
12.64 |
+0.01 |
0 |
5 |
+0 |
Hover/Click |
|
Jul21 |
201216 |
12.78 |
12.78 |
12.78 |
12.78 |
+0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,042 |
9,072 |
-96 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec20 |
201216 |
108.350 |
108.850 |
108.150 |
108.785 |
+0.185 |
1,016 |
7,529 |
-740 |
Hover/Click |
|
Feb21 |
201216 |
112.600 |
113.930 |
112.430 |
113.785 |
+0.900 |
16,305 |
113,775 |
-1,664 |
Hover/Click |
|
Apr21 |
201216 |
116.785 |
117.950 |
116.550 |
117.830 |
+0.695 |
10,041 |
72,370 |
+1,248 |
Hover/Click |
|
Jun21 |
201216 |
112.400 |
113.635 |
112.285 |
113.580 |
+0.880 |
8,521 |
61,494 |
-401 |
Hover/Click |
|
Aug21 |
201216 |
111.930 |
113.000 |
111.700 |
112.980 |
+0.830 |
3,399 |
15,589 |
+145 |
Hover/Click |
|
Oct21 |
201216 |
114.980 |
115.885 |
114.680 |
115.850 |
+0.700 |
1,389 |
9,206 |
+220 |
Hover/Click |
| Total Volume and Open Interest |
41,055 |
284,374 |
-1,101 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan21 |
201216 |
139.600 |
141.285 |
138.800 |
140.850 |
+0.750 |
4,278 |
13,123 |
-226 |
Hover/Click |
|
Mar21 |
201216 |
140.485 |
142.150 |
140.035 |
141.985 |
+1.085 |
3,696 |
17,321 |
+493 |
Hover/Click |
|
Apr21 |
201216 |
141.500 |
143.380 |
141.300 |
143.250 |
+1.065 |
1,016 |
3,771 |
+85 |
Hover/Click |
|
May21 |
201216 |
142.035 |
143.785 |
141.735 |
143.685 |
+1.085 |
730 |
4,724 |
+136 |
Hover/Click |
|
Aug21 |
201216 |
147.600 |
149.185 |
147.400 |
149.035 |
+0.935 |
257 |
2,744 |
+85 |
Hover/Click |
|
Sep21 |
201216 |
147.950 |
149.000 |
147.750 |
148.830 |
+0.780 |
32 |
279 |
+17 |
Hover/Click |
|
Oct21 |
201216 |
148.500 |
148.535 |
147.800 |
148.485 |
+0.500 |
6 |
71 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
10,017 |
42,052 |
+594 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb21 |
201216 |
65.600 |
66.100 |
64.650 |
65.970 |
-0.480 |
23,167 |
82,333 |
+766 |
Hover/Click |
|
Apr21 |
201216 |
68.850 |
69.400 |
68.100 |
69.330 |
-0.250 |
7,936 |
39,644 |
+89 |
Hover/Click |
|
May21 |
201216 |
73.330 |
74.000 |
73.230 |
74.000 |
-0.100 |
45 |
1,572 |
-7 |
|
|
Jun21 |
201216 |
79.580 |
80.180 |
79.080 |
80.080 |
-0.050 |
6,944 |
28,025 |
-651 |
Hover/Click |
|
Jul21 |
201216 |
80.600 |
80.900 |
80.050 |
80.780 |
-0.200 |
1,325 |
11,377 |
-167 |
Hover/Click |
|
Aug21 |
201216 |
80.030 |
80.700 |
79.980 |
80.630 |
-0.200 |
1,194 |
13,154 |
+72 |
Hover/Click |
|
Oct21 |
201216 |
69.180 |
69.500 |
69.150 |
69.450 |
+0.070 |
385 |
4,452 |
+27 |
Hover/Click |
|
Dec21 |
201216 |
64.530 |
64.900 |
64.530 |
64.750 |
+0.250 |
131 |
1,175 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
41,166 |
182,125 |
-8,242 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Dec20 |
201216 |
15.79 |
15.80 |
15.66 |
15.77 |
-0.02 |
60 |
4,225 |
+6 |
Hover/Click |
|
Jan21 |
201216 |
16.39 |
16.43 |
16.09 |
16.13 |
-0.19 |
332 |
3,654 |
+38 |
Hover/Click |
|
Feb21 |
201216 |
17.83 |
17.85 |
17.27 |
17.30 |
-0.51 |
496 |
2,606 |
+89 |
Hover/Click |
|
Mar21 |
201216 |
17.54 |
17.58 |
17.20 |
17.24 |
-0.31 |
206 |
2,499 |
+23 |
Hover/Click |
|
Apr21 |
201216 |
17.32 |
17.36 |
17.00 |
17.00 |
-0.35 |
31 |
1,576 |
+0 |
Hover/Click |
|
May21 |
201216 |
17.35 |
17.35 |
17.03 |
17.04 |
-0.32 |
7 |
1,501 |
+3 |
Hover/Click |
|
Jun21 |
201216 |
17.40 |
17.40 |
17.07 |
17.09 |
-0.31 |
11 |
1,422 |
+11 |
Hover/Click |
|
Jul21 |
201216 |
17.37 |
17.39 |
17.28 |
17.32 |
-0.17 |
22 |
636 |
+15 |
Hover/Click |
|
Aug21 |
201216 |
17.49 |
17.49 |
17.36 |
17.39 |
-0.11 |
2 |
568 |
+2 |
Hover/Click |
|
Sep21 |
201216 |
17.55 |
17.59 |
17.54 |
17.58 |
-0.11 |
3 |
712 |
+3 |
Hover/Click |
|
Oct21 |
201216 |
17.50 |
17.50 |
17.40 |
17.40 |
-0.15 |
3 |
447 |
+2 |
Hover/Click |
|
Nov21 |
201216 |
17.35 |
17.36 |
17.20 |
17.23 |
-0.12 |
13 |
423 |
+3 |
Hover/Click |
|
Dec21 |
201216 |
17.15 |
17.15 |
17.11 |
17.15 |
-0.14 |
1 |
429 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,187 |
20,725 |
+195 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec20 |
201215 |
2665 |
2665 |
2665 |
2665 |
-48 |
0 |
5 |
-1 |
Hover/Click |
|
Mar21 |
201216 |
2556 |
2558 |
2506 |
2517 |
-24 |
12,679 |
100,862 |
+1,801 |
Hover/Click |
|
May21 |
201216 |
2495 |
2506 |
2460 |
2465 |
-23 |
5,197 |
51,284 |
-3 |
Hover/Click |
|
Jul21 |
201216 |
2469 |
2485 |
2439 |
2445 |
-21 |
2,961 |
24,236 |
-152 |
Hover/Click |
|
Sep21 |
201216 |
2464 |
2464 |
2423 |
2432 |
-20 |
1,309 |
17,256 |
-444 |
Hover/Click |
|
Dec21 |
201216 |
2447 |
2447 |
2415 |
2422 |
-17 |
185 |
12,166 |
+19 |
Hover/Click |
|
Mar22 |
201216 |
2409 |
2423 |
2407 |
2411 |
-17 |
30 |
5,212 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
22,362 |
216,520 |
+1,211 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec20 |
201216 |
126.00 |
126.00 |
125.05 |
125.05 |
+1.95 |
3 |
62 |
-4 |
Hover/Click |
|
Mar21 |
201216 |
125.25 |
128.60 |
125.25 |
126.60 |
+1.95 |
23,896 |
115,641 |
-1,001 |
Hover/Click |
|
May21 |
201216 |
127.00 |
130.40 |
127.00 |
128.45 |
+1.95 |
6,285 |
44,061 |
+58 |
Hover/Click |
|
Jul21 |
201216 |
128.45 |
131.80 |
128.45 |
130.00 |
+1.95 |
4,032 |
34,746 |
-89 |
Hover/Click |
|
Sep21 |
201216 |
130.50 |
132.90 |
130.40 |
131.35 |
+1.95 |
2,289 |
26,765 |
+18 |
Hover/Click |
|
Dec21 |
201216 |
131.75 |
133.95 |
131.75 |
132.75 |
+1.95 |
1,352 |
18,771 |
-179 |
Hover/Click |
| Total Volume and Open Interest |
39,809 |
258,346 |
-773 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan21 |
201216 |
114.95 |
118.35 |
114.80 |
117.55 |
+3.05 |
1,288 |
4,185 |
-908 |
Hover/Click |
|
Mar21 |
201216 |
118.00 |
120.40 |
117.60 |
120.00 |
+2.75 |
975 |
6,028 |
+707 |
Hover/Click |
|
May21 |
201216 |
120.95 |
122.00 |
120.65 |
121.45 |
+2.25 |
86 |
613 |
+48 |
Hover/Click |
|
Jul21 |
201216 |
123.75 |
123.75 |
123.75 |
123.75 |
+2.15 |
18 |
160 |
+12 |
Hover/Click |
|
Sep21 |
201216 |
126.00 |
126.00 |
126.00 |
126.00 |
+2.15 |
1 |
28 |
+0 |
Hover/Click |
|
Nov21 |
201216 |
128.20 |
128.20 |
128.20 |
128.20 |
+2.15 |
1 |
6 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
2,369 |
11,021 |
-140 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
201216 |
14.28 |
14.54 |
14.24 |
14.49 |
+0.28 |
51,744 |
393,297 |
-4,709 |
Hover/Click |
|
May21 |
201216 |
13.68 |
13.90 |
13.68 |
13.85 |
+0.22 |
18,405 |
219,852 |
-2,800 |
Hover/Click |
|
Jul21 |
201216 |
13.43 |
13.59 |
13.38 |
13.56 |
+0.22 |
11,812 |
135,861 |
-612 |
Hover/Click |
|
Oct21 |
201216 |
13.37 |
13.55 |
13.35 |
13.52 |
+0.20 |
5,454 |
108,222 |
+743 |
Hover/Click |
|
Mar22 |
201216 |
13.64 |
13.84 |
13.64 |
13.82 |
+0.19 |
1,954 |
67,067 |
+330 |
Hover/Click |
|
May22 |
201216 |
13.29 |
13.39 |
13.23 |
13.37 |
+0.16 |
702 |
43,327 |
+185 |
Hover/Click |
|
Jul22 |
201216 |
13.05 |
13.11 |
12.99 |
13.11 |
+0.14 |
536 |
36,427 |
+174 |
Hover/Click |
|
Oct22 |
201216 |
13.04 |
13.06 |
12.95 |
13.05 |
+0.11 |
145 |
32,822 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
91,187 |
1,061,560 |
-6,596 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec20 |
201214 |
1833 |
1833 |
1683 |
1720 |
+49 |
1,331 |
5,552 |
-773 |
Hover/Click |
|
Mar21 |
201216 |
1711 |
1718 |
1681 |
1688 |
-26 |
5,121 |
75,072 |
-408 |
Hover/Click |
|
May21 |
201216 |
1665 |
1673 |
1644 |
1649 |
-22 |
4,025 |
38,861 |
-317 |
Hover/Click |
|
Jul21 |
201216 |
1642 |
1645 |
1617 |
1621 |
-22 |
2,751 |
25,355 |
-564 |
Hover/Click |
|
Sep21 |
201216 |
1628 |
1628 |
1603 |
1607 |
-21 |
1,091 |
24,718 |
+407 |
Hover/Click |
|
Dec21 |
201216 |
1629 |
1629 |
1605 |
1609 |
-20 |
152 |
29,172 |
-33 |
Hover/Click |
|
Mar22 |
201216 |
1623 |
1623 |
1603 |
1604 |
-20 |
60 |
8,101 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
13,204 |
205,813 |
-1,635 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar21 |
201216 |
394.40 |
399.10 |
392.30 |
398.80 |
+6.30 |
6,732 |
38,420 |
-1,093 |
Hover/Click |
|
May21 |
201216 |
390.50 |
393.70 |
388.00 |
393.00 |
+5.00 |
2,798 |
26,854 |
+290 |
Hover/Click |
|
Aug21 |
201216 |
385.30 |
388.30 |
383.80 |
388.00 |
+4.30 |
1,515 |
13,281 |
+230 |
Hover/Click |
|
Oct21 |
201216 |
381.20 |
383.30 |
380.90 |
383.20 |
+4.40 |
264 |
4,676 |
+141 |
Hover/Click |
|
Dec21 |
201216 |
381.10 |
383.10 |
381.10 |
383.10 |
+4.20 |
120 |
3,189 |
+98 |
Hover/Click |
| Total Volume and Open Interest |
11,543 |
89,000 |
-224 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar21 |
201216 |
75.53 |
76.07 |
75.34 |
75.65 |
+0.06 |
14,720 |
129,164 |
-548 |
Hover/Click |
|
May21 |
201216 |
76.44 |
76.82 |
76.14 |
76.43 |
+0.09 |
3,519 |
41,046 |
+932 |
Hover/Click |
|
Jul21 |
201216 |
76.90 |
77.50 |
76.82 |
77.11 |
+0.11 |
1,765 |
22,655 |
+687 |
Hover/Click |
|
Oct21 |
201216 |
74.97 |
74.97 |
74.59 |
74.59 |
+0.08 |
2 |
12 |
+1 |
Hover/Click |
|
Dec21 |
201216 |
73.23 |
73.80 |
73.23 |
73.34 |
+0.07 |
1,341 |
24,364 |
+517 |
Hover/Click |
|
Mar22 |
201216 |
74.00 |
74.00 |
73.40 |
73.53 |
+0.05 |
192 |
1,305 |
+82 |
Hover/Click |
| Total Volume and Open Interest |
21,987 |
220,403 |
+1,936 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jan21 |
201216 |
829.3 |
830.8 |
794.0 |
818.6 |
-7.4 |
277 |
1,345 |
-37 |
|
|
Mar21 |
201216 |
719.0 |
719.0 |
680.3 |
688.0 |
-24.3 |
221 |
1,068 |
+88 |
|
|
May21 |
201216 |
664.7 |
664.7 |
628.0 |
634.8 |
-25.2 |
74 |
417 |
+6 |
|
|
Jul21 |
201216 |
630.0 |
630.0 |
617.4 |
623.4 |
-26.0 |
31 |
224 |
+21 |
|
|
Sep21 |
201216 |
613.9 |
613.9 |
613.9 |
613.9 |
-26.0 |
|
|
|
|
|
Nov21 |
201216 |
613.9 |
613.9 |
613.9 |
613.9 |
-26.0 |
|
|
|
|
|
Jan22 |
201216 |
613.9 |
613.9 |
613.9 |
613.9 |
-26.0 |
|
|
|
|
| Total Volume and Open Interest |
603 |
3,054 |
+78 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jan21 |
201216 |
47.60 |
47.94 |
47.17 |
47.82 |
+0.20 |
403,543 |
167,652 |
-45,233 |
Hover/Click |
|
Feb21 |
201216 |
47.77 |
48.12 |
47.34 |
48.00 |
+0.22 |
203,128 |
332,355 |
+29,868 |
Hover/Click |
|
Mar21 |
201216 |
47.88 |
48.23 |
47.46 |
48.12 |
+0.24 |
87,234 |
236,714 |
+1,559 |
Hover/Click |
|
Apr21 |
201216 |
47.90 |
48.28 |
47.56 |
48.19 |
+0.24 |
28,775 |
109,765 |
+2,839 |
Hover/Click |
|
May21 |
201216 |
47.88 |
48.28 |
47.59 |
48.20 |
+0.25 |
16,562 |
91,301 |
+1,472 |
Hover/Click |
|
Jun21 |
201216 |
47.85 |
48.24 |
47.55 |
48.15 |
+0.25 |
56,087 |
214,107 |
+1,980 |
Hover/Click |
|
Jul21 |
201216 |
47.72 |
48.11 |
47.47 |
48.04 |
+0.24 |
6,250 |
66,945 |
+851 |
Hover/Click |
|
Aug21 |
201216 |
47.55 |
47.96 |
47.40 |
47.90 |
+0.24 |
4,464 |
48,426 |
+881 |
Hover/Click |
|
Sep21 |
201216 |
47.38 |
47.85 |
47.23 |
47.74 |
+0.24 |
9,244 |
81,007 |
+985 |
Hover/Click |
|
Oct21 |
201216 |
47.23 |
47.62 |
47.10 |
47.58 |
+0.24 |
1,735 |
42,920 |
-69 |
Hover/Click |
|
Nov21 |
201216 |
47.07 |
47.51 |
46.96 |
47.43 |
+0.24 |
1,138 |
46,215 |
-45 |
Hover/Click |
|
Dec21 |
201216 |
46.94 |
47.39 |
46.80 |
47.29 |
+0.25 |
48,921 |
271,947 |
+58 |
Hover/Click |
|
Jan22 |
201216 |
47.37 |
47.37 |
46.94 |
47.12 |
+0.25 |
1,071 |
39,503 |
+224 |
Hover/Click |
|
Feb22 |
201216 |
46.99 |
46.99 |
46.95 |
46.95 |
+0.24 |
764 |
18,661 |
+558 |
Hover/Click |
|
Mar22 |
201216 |
46.97 |
47.28 |
46.36 |
46.80 |
+0.23 |
4,775 |
28,043 |
+1,675 |
Hover/Click |
|
Apr22 |
201216 |
46.67 |
46.67 |
46.67 |
46.67 |
+0.23 |
222 |
7,875 |
+123 |
Hover/Click |
| Total Volume and Open Interest |
905,593 |
2,152,658 |
-2,767 |
|
| e-miNY Crude Oil(NYM) |
|
Jan21 |
201216 |
47.550 |
48.050 |
47.175 |
47.825 |
+0.200 |
11,084 |
1,235 |
-334 |
|
|
Feb21 |
201216 |
47.750 |
48.200 |
47.325 |
48.000 |
+0.225 |
3,315 |
652 |
+150 |
|
|
Mar21 |
201216 |
47.800 |
48.275 |
47.475 |
48.125 |
+0.250 |
148 |
471 |
+10 |
|
|
Apr21 |
201216 |
48.175 |
48.200 |
47.650 |
48.200 |
+0.250 |
6 |
122 |
+0 |
|
|
May21 |
201216 |
47.775 |
48.200 |
47.725 |
48.200 |
+0.250 |
7 |
40 |
+2 |
|
|
Jun21 |
201216 |
47.800 |
48.175 |
47.575 |
48.150 |
+0.250 |
32 |
153 |
-2 |
|
|
Jul21 |
201216 |
48.050 |
48.050 |
48.050 |
48.050 |
+0.250 |
1 |
18 |
+0 |
|
|
Aug21 |
201216 |
47.900 |
47.900 |
47.900 |
47.900 |
+0.250 |
0 |
11 |
+0 |
|
|
Sep21 |
201216 |
47.750 |
47.750 |
47.350 |
47.750 |
+0.250 |
0 |
9 |
+0 |
|
|
Oct21 |
201216 |
47.325 |
47.575 |
47.125 |
47.575 |
+0.225 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
14,620 |
2,920 |
-169 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jan21 |
201216 |
145.92 |
148.15 |
145.14 |
147.79 |
+1.35 |
50,406 |
78,022 |
-4,013 |
Hover/Click |
|
Feb21 |
201216 |
146.46 |
148.41 |
145.61 |
148.07 |
+1.27 |
30,782 |
69,387 |
-585 |
Hover/Click |
|
Mar21 |
201216 |
146.83 |
148.67 |
145.93 |
148.31 |
+1.22 |
16,796 |
46,591 |
+626 |
Hover/Click |
|
Apr21 |
201216 |
146.73 |
148.67 |
146.08 |
148.35 |
+1.16 |
10,060 |
32,381 |
-232 |
Hover/Click |
|
May21 |
201216 |
146.94 |
148.70 |
146.60 |
148.49 |
+1.09 |
6,215 |
18,204 |
-27 |
Hover/Click |
|
Jun21 |
201216 |
147.32 |
149.05 |
146.84 |
148.79 |
+1.07 |
6,804 |
32,058 |
-102 |
Hover/Click |
|
Jul21 |
201216 |
148.35 |
149.48 |
147.32 |
149.20 |
+1.01 |
1,175 |
10,256 |
+178 |
Hover/Click |
|
Aug21 |
201216 |
148.03 |
149.95 |
147.86 |
149.68 |
+0.99 |
1,007 |
6,488 |
+118 |
Hover/Click |
|
Sep21 |
201216 |
149.41 |
150.52 |
148.48 |
150.22 |
+0.97 |
1,476 |
10,594 |
-84 |
Hover/Click |
|
Oct21 |
201216 |
149.98 |
150.89 |
149.43 |
150.86 |
+0.97 |
1,302 |
5,496 |
-98 |
Hover/Click |
|
Nov21 |
201216 |
150.00 |
151.48 |
150.00 |
151.48 |
+1.01 |
501 |
6,333 |
-70 |
Hover/Click |
|
Dec21 |
201216 |
150.73 |
152.15 |
150.16 |
151.92 |
+1.04 |
1,953 |
36,765 |
-48 |
Hover/Click |
|
Jan22 |
201216 |
152.33 |
152.47 |
152.33 |
152.47 |
+1.05 |
93 |
9,124 |
-20 |
Hover/Click |
|
Feb22 |
201216 |
152.57 |
152.57 |
152.57 |
152.57 |
+1.05 |
10 |
1,711 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
129,134 |
384,881 |
-4,243 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jan21 |
201216 |
132.39 |
135.97 |
132.13 |
135.29 |
+2.61 |
62,999 |
81,884 |
-5,194 |
Hover/Click |
|
Feb21 |
201216 |
133.05 |
135.74 |
132.50 |
135.15 |
+2.10 |
45,521 |
75,534 |
+4,042 |
Hover/Click |
|
Mar21 |
201216 |
134.57 |
136.98 |
133.95 |
136.41 |
+1.87 |
18,882 |
58,762 |
+1,011 |
Hover/Click |
|
Apr21 |
201216 |
146.44 |
148.86 |
145.98 |
148.34 |
+1.71 |
9,297 |
40,536 |
-171 |
Hover/Click |
|
May21 |
201216 |
147.48 |
149.71 |
147.36 |
149.58 |
+1.55 |
3,724 |
24,676 |
+385 |
Hover/Click |
|
Jun21 |
201216 |
147.97 |
150.10 |
147.64 |
149.71 |
+1.43 |
5,147 |
44,392 |
+144 |
Hover/Click |
|
Jul21 |
201216 |
146.95 |
149.18 |
146.95 |
149.00 |
+1.35 |
1,060 |
14,296 |
+167 |
Hover/Click |
|
Aug21 |
201216 |
146.16 |
148.00 |
145.91 |
147.66 |
+1.32 |
682 |
7,680 |
+9 |
Hover/Click |
|
Sep21 |
201216 |
144.15 |
145.80 |
143.90 |
145.47 |
+1.28 |
1,213 |
18,770 |
+91 |
Hover/Click |
|
Oct21 |
201216 |
135.33 |
136.90 |
135.26 |
136.60 |
+1.24 |
668 |
16,085 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
151,452 |
421,832 |
+630 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jan21 |
201216 |
135.29 |
135.30 |
135.29 |
135.29 |
+2.61 |
|
|
|
|
|
Feb21 |
201216 |
135.15 |
135.15 |
135.15 |
135.15 |
+2.10 |
|
|
|
|
|
Mar21 |
201216 |
136.41 |
136.41 |
136.41 |
136.41 |
+1.87 |
|
|
|
|
|
Apr21 |
201216 |
148.34 |
148.34 |
148.34 |
148.34 |
+1.71 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jan21 |
201216 |
2.666 |
2.692 |
2.618 |
2.677 |
-0.005 |
142,936 |
112,845 |
-14,450 |
Hover/Click |
|
Feb21 |
201216 |
2.665 |
2.695 |
2.620 |
2.681 |
+0.001 |
66,723 |
162,959 |
+6,939 |
Hover/Click |
|
Mar21 |
201216 |
2.654 |
2.676 |
2.608 |
2.665 |
+0.003 |
55,453 |
240,322 |
-1,837 |
Hover/Click |
|
Apr21 |
201216 |
2.666 |
2.695 |
2.624 |
2.687 |
+0.017 |
43,715 |
98,834 |
+1,490 |
Hover/Click |
|
May21 |
201216 |
2.684 |
2.711 |
2.646 |
2.705 |
+0.021 |
18,137 |
61,641 |
-827 |
Hover/Click |
|
Jun21 |
201216 |
2.726 |
2.756 |
2.692 |
2.751 |
+0.023 |
18,059 |
38,681 |
+629 |
Hover/Click |
|
Jul21 |
201216 |
2.776 |
2.812 |
2.750 |
2.807 |
+0.024 |
10,902 |
29,676 |
-701 |
Hover/Click |
|
Aug21 |
201216 |
2.804 |
2.831 |
2.772 |
2.827 |
+0.025 |
6,221 |
28,493 |
+369 |
Hover/Click |
|
Sep21 |
201216 |
2.790 |
2.820 |
2.760 |
2.816 |
+0.024 |
6,238 |
47,549 |
+1,006 |
Hover/Click |
|
Oct21 |
201216 |
2.820 |
2.844 |
2.782 |
2.838 |
+0.023 |
16,116 |
95,553 |
+4,882 |
Hover/Click |
|
Nov21 |
201216 |
2.837 |
2.897 |
2.837 |
2.894 |
+0.024 |
4,753 |
44,250 |
-781 |
Hover/Click |
|
Dec21 |
201216 |
3.002 |
3.020 |
2.956 |
3.016 |
+0.026 |
3,000 |
42,703 |
-251 |
Hover/Click |
|
Jan22 |
201216 |
3.060 |
3.116 |
3.049 |
3.113 |
+0.028 |
3,688 |
39,305 |
-257 |
Hover/Click |
|
Feb22 |
201216 |
2.987 |
3.049 |
2.987 |
3.046 |
+0.026 |
2,666 |
24,476 |
+19 |
Hover/Click |
|
Mar22 |
201216 |
2.849 |
2.879 |
2.840 |
2.876 |
+0.015 |
3,440 |
26,919 |
-346 |
Hover/Click |
|
Apr22 |
201216 |
2.470 |
2.484 |
2.462 |
2.480 |
+0.008 |
3,327 |
25,038 |
+347 |
Hover/Click |
| Total Volume and Open Interest |
409,342 |
1,198,814 |
-2,553 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb21 |
201216 |
50.64 |
51.20 |
50.34 |
51.08 |
+0.32 |
236,959 |
347,355 |
-22,510 |
Hover/Click |
|
Mar21 |
201216 |
50.58 |
51.18 |
50.33 |
51.06 |
+0.35 |
151,424 |
413,163 |
+6,823 |
Hover/Click |
|
Apr21 |
201216 |
50.54 |
51.14 |
50.32 |
51.04 |
+0.38 |
69,408 |
224,707 |
-2,110 |
Hover/Click |
|
May21 |
201216 |
50.49 |
51.11 |
50.32 |
51.01 |
+0.39 |
38,204 |
134,192 |
+1,251 |
Hover/Click |
|
Jun21 |
201216 |
50.42 |
51.04 |
50.28 |
50.95 |
+0.39 |
69,814 |
226,292 |
-2,770 |
Hover/Click |
|
Jul21 |
201216 |
50.33 |
50.90 |
50.19 |
50.82 |
+0.39 |
19,172 |
104,081 |
+1,202 |
Hover/Click |
|
Aug21 |
201216 |
50.21 |
50.80 |
50.11 |
50.72 |
+0.38 |
8,827 |
68,322 |
+597 |
Hover/Click |
|
Sep21 |
201216 |
50.12 |
50.68 |
49.99 |
50.59 |
+0.37 |
13,149 |
69,560 |
-907 |
Hover/Click |
|
Oct21 |
201216 |
49.97 |
50.56 |
49.91 |
50.47 |
+0.37 |
2,847 |
37,593 |
+76 |
Hover/Click |
|
Nov21 |
201216 |
49.90 |
50.34 |
49.90 |
50.34 |
+0.36 |
2,616 |
34,597 |
+1,052 |
Hover/Click |
|
Dec21 |
201216 |
49.77 |
50.31 |
49.65 |
50.22 |
+0.35 |
45,728 |
250,843 |
+3,274 |
Hover/Click |
|
Jan22 |
201216 |
50.09 |
50.13 |
50.09 |
50.10 |
+0.34 |
1,680 |
41,701 |
+716 |
Hover/Click |
|
Feb22 |
201216 |
50.00 |
50.00 |
50.00 |
50.00 |
+0.33 |
2,324 |
37,073 |
-333 |
Hover/Click |
|
Mar22 |
201216 |
49.94 |
49.94 |
49.94 |
49.94 |
+0.32 |
2,222 |
48,028 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
708,789 |
2,490,310 |
-6,281 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jan21 |
201216 |
418.25 |
424.25 |
416.00 |
418.75 |
-1.00 |
77,176 |
146,828 |
-1,940 |
Hover/Click |
|
Feb21 |
201216 |
421.75 |
427.00 |
419.00 |
421.75 |
-1.00 |
57,079 |
119,581 |
+1,764 |
Hover/Click |
|
Mar21 |
201216 |
423.75 |
429.50 |
421.75 |
424.25 |
-1.00 |
22,922 |
99,894 |
+1,878 |
Hover/Click |
|
Apr21 |
201216 |
425.50 |
430.75 |
423.75 |
425.75 |
-0.75 |
16,908 |
46,378 |
+1,164 |
Hover/Click |
|
May21 |
201216 |
426.00 |
431.00 |
424.50 |
426.75 |
-0.50 |
7,552 |
39,139 |
+33 |
Hover/Click |
|
Jun21 |
201216 |
427.00 |
432.25 |
426.00 |
427.75 |
-0.25 |
16,485 |
65,041 |
-678 |
Hover/Click |
|
Jul21 |
201216 |
428.50 |
433.00 |
427.50 |
429.25 |
-0.25 |
2,262 |
28,960 |
-118 |
Hover/Click |
|
Aug21 |
201216 |
430.25 |
434.50 |
429.50 |
431.00 |
-0.25 |
2,082 |
21,958 |
+329 |
Hover/Click |
|
Sep21 |
201216 |
431.75 |
436.00 |
430.75 |
432.50 |
unch |
4,760 |
29,366 |
-559 |
Hover/Click |
|
Oct21 |
201216 |
433.00 |
437.50 |
432.50 |
434.00 |
unch |
3,020 |
36,856 |
+296 |
Hover/Click |
| Total Volume and Open Interest |
223,485 |
911,643 |
+558 |
|
| Ethanol(CBOT) |
|
Jan21 |
201216 |
1.310 |
1.310 |
1.310 |
1.310 |
unch |
0 |
32 |
+0 |
|
|
Feb21 |
201216 |
1.310 |
1.310 |
1.310 |
1.310 |
unch |
|
|
|
|
|
Mar21 |
201216 |
1.323 |
1.323 |
1.323 |
1.323 |
unch |
|
|
|
|
|
Apr21 |
201216 |
1.365 |
1.365 |
1.365 |
1.365 |
unch |
0 |
70 |
+0 |
|
|
May21 |
201216 |
1.375 |
1.375 |
1.375 |
1.375 |
unch |
0 |
32 |
+0 |
|
|
Jun21 |
201216 |
1.375 |
1.375 |
1.375 |
1.375 |
unch |
|
|
|
|
|
Jul21 |
201216 |
1.375 |
1.375 |
1.375 |
1.375 |
unch |
|
|
|
|
|
Aug21 |
201216 |
1.375 |
1.375 |
1.375 |
1.375 |
unch |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
0 |
139 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan21 |
201216 |
47.53 |
47.94 |
47.18 |
47.82 |
+0.20 |
32,165 |
24,568 |
-2,280 |
Hover/Click |
|
Feb21 |
201216 |
47.66 |
48.13 |
47.36 |
48.00 |
+0.22 |
37,607 |
47,017 |
+368 |
Hover/Click |
|
Mar21 |
201216 |
47.80 |
48.23 |
47.47 |
48.12 |
+0.24 |
40,031 |
45,768 |
+4,997 |
Hover/Click |
|
Apr21 |
201216 |
47.86 |
48.28 |
47.60 |
48.19 |
+0.24 |
25,738 |
14,194 |
-684 |
Hover/Click |
|
May21 |
201216 |
47.88 |
48.25 |
47.61 |
48.20 |
+0.25 |
10,324 |
12,111 |
+38 |
Hover/Click |
|
Jun21 |
201216 |
47.82 |
48.18 |
47.65 |
48.15 |
+0.25 |
11,888 |
58,474 |
-208 |
Hover/Click |
|
Jul21 |
201216 |
47.62 |
48.04 |
47.54 |
48.04 |
+0.24 |
1,666 |
10,995 |
-200 |
Hover/Click |
|
Aug21 |
201216 |
47.73 |
47.90 |
47.42 |
47.90 |
+0.24 |
939 |
8,241 |
+256 |
Hover/Click |
|
Sep21 |
201216 |
47.32 |
47.74 |
47.28 |
47.74 |
+0.24 |
2,138 |
11,596 |
+139 |
Hover/Click |
|
Oct21 |
201216 |
47.58 |
47.58 |
47.58 |
47.58 |
+0.24 |
610 |
8,394 |
-37 |
Hover/Click |
|
Nov21 |
201216 |
47.43 |
47.43 |
47.43 |
47.43 |
+0.24 |
543 |
7,823 |
+73 |
Hover/Click |
|
Dec21 |
201216 |
46.87 |
47.32 |
46.85 |
47.29 |
+0.25 |
10,613 |
77,737 |
-81 |
Hover/Click |
|
Jan22 |
201216 |
47.12 |
47.12 |
47.12 |
47.12 |
+0.25 |
150 |
4,839 |
+140 |
Hover/Click |
|
Feb22 |
201216 |
46.95 |
46.95 |
46.95 |
46.95 |
+0.24 |
95 |
2,448 |
-5 |
Hover/Click |
|
Mar22 |
201216 |
46.80 |
46.80 |
46.80 |
46.80 |
+0.23 |
292 |
8,386 |
+15 |
Hover/Click |
|
Apr22 |
201216 |
46.67 |
46.67 |
46.67 |
46.67 |
+0.23 |
39 |
2,223 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
185,183 |
462,574 |
+7,739 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar21 |
201216 |
90.435 |
90.635 |
90.045 |
90.360 |
-0.050 |
23,425 |
34,769 |
+610 |
Hover/Click |
|
Jun21 |
201216 |
90.330 |
90.560 |
90.030 |
90.327 |
-0.043 |
2 |
376 |
+2 |
Hover/Click |
|
Sep21 |
201216 |
90.405 |
90.495 |
90.105 |
90.313 |
-0.043 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
23,427 |
35,147 |
-10,795 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
201216 |
75.61 |
75.86 |
75.47 |
75.70 |
+0.07 |
86,676 |
124,574 |
+4,153 |
Hover/Click |
|
Jun21 |
201216 |
75.62 |
75.89 |
75.51 |
75.74 |
+0.07 |
23 |
114 |
+9 |
Hover/Click |
|
Sep21 |
201216 |
75.77 |
75.91 |
75.64 |
75.77 |
+0.07 |
10 |
261 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
86,815 |
125,982 |
-32,302 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar21 |
201216 |
134.65 |
135.68 |
134.46 |
134.94 |
+0.50 |
141,077 |
137,579 |
+257 |
Hover/Click |
|
Jun21 |
201216 |
134.68 |
135.72 |
134.53 |
134.99 |
+0.49 |
14 |
253 |
-1 |
Hover/Click |
|
Sep21 |
201216 |
135.04 |
135.68 |
135.04 |
135.04 |
+0.49 |
0 |
206 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
141,521 |
139,616 |
-30,787 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
201216 |
78.78 |
78.80 |
78.24 |
78.46 |
-0.35 |
76,083 |
150,880 |
+9,034 |
Hover/Click |
|
Jun21 |
201216 |
78.75 |
78.75 |
78.26 |
78.47 |
-0.34 |
178 |
2,737 |
+82 |
Hover/Click |
|
Sep21 |
201216 |
78.50 |
78.50 |
78.32 |
78.47 |
-0.34 |
16 |
543 |
+16 |
Hover/Click |
|
Dec21 |
201216 |
78.70 |
78.70 |
78.32 |
78.47 |
-0.35 |
29 |
440 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
89,030 |
198,817 |
+11,549 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar21 |
201216 |
96.60 |
96.99 |
96.38 |
96.65 |
+0.07 |
115,837 |
191,684 |
+1,210 |
Hover/Click |
|
Jun21 |
201216 |
96.78 |
97.09 |
96.50 |
96.76 |
+0.08 |
2 |
157 |
-2 |
Hover/Click |
|
Sep21 |
201216 |
96.87 |
97.13 |
96.67 |
96.87 |
+0.06 |
0 |
130 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
115,911 |
193,660 |
-73,436 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar21 |
201216 |
113.23 |
113.65 |
112.82 |
113.06 |
-0.24 |
18,856 |
49,351 |
+1,151 |
Hover/Click |
|
Jun21 |
201216 |
113.64 |
113.93 |
113.19 |
113.37 |
-0.24 |
0 |
78 |
+0 |
Hover/Click |
|
Sep21 |
201216 |
113.68 |
114.11 |
113.60 |
113.68 |
-0.23 |
0 |
88 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,856 |
49,518 |
-11,304 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar21 |
201216 |
121.81 |
122.41 |
121.56 |
121.94 |
+0.07 |
186,084 |
647,171 |
+4,350 |
Hover/Click |
|
Jun21 |
201216 |
122.03 |
122.65 |
121.81 |
122.19 |
+0.07 |
179 |
1,392 |
+22 |
Hover/Click |
|
Sep21 |
201216 |
122.44 |
122.85 |
122.10 |
122.44 |
+0.07 |
0 |
1,255 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
187,158 |
654,631 |
-114,604 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar21 |
201216 |
497.25 |
499.75 |
495.25 |
496.75 |
-1.00 |
59,074 |
136,793 |
-1,663 |
Hover/Click |
|
Jun21 |
201216 |
494.00 |
494.38 |
490.38 |
491.75 |
-1.00 |
10 |
13 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
59,091 |
136,913 |
-1,663 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jan21 |
201216 |
196.90 |
197.95 |
194.45 |
196.10 |
-0.80 |
7,614 |
34,108 |
-363 |
|
|
Feb21 |
201216 |
197.35 |
197.80 |
194.45 |
196.00 |
-0.75 |
115 |
342 |
-13 |
|
|
Mar21 |
201216 |
196.20 |
197.30 |
194.40 |
195.85 |
-0.80 |
32 |
2,411 |
+7 |
Hover/Click |
|
Apr21 |
201216 |
195.50 |
195.50 |
194.35 |
195.50 |
-0.80 |
0 |
14 |
+0 |
|
| Total Volume and Open Interest |
7,761 |
36,875 |
-369 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201216 |
172~080 |
172~100 |
171~070 |
171~310 |
+0~020 |
5,427 |
28,546 |
-3,042 |
Hover/Click |
|
Mar21 |
201216 |
173~080 |
173~120 |
172~040 |
172~300 |
+0~010 |
305,026 |
1,133,223 |
+4,770 |
Hover/Click |
|
Jun21 |
201216 |
171~190 |
171~190 |
171~190 |
171~190 |
+0~010 |
3 |
10 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
310,456 |
1,161,779 |
+1,729 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201216 |
138~135 |
138~140 |
138~025 |
138~105 |
+0~010 |
9,401 |
50,253 |
-5,977 |
Hover/Click |
|
Mar21 |
201216 |
137~300 |
138~005 |
137~195 |
137~285 |
+0~010 |
1,031,410 |
3,174,275 |
+2,828 |
Hover/Click |
|
Jun21 |
201216 |
137~000 |
137~085 |
137~000 |
137~085 |
+0~010 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,040,811 |
3,224,534 |
-3,149 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201216 |
125~236 |
125~246 |
125~204 |
125~236 |
+0~010 |
8,169 |
63,132 |
-2,682 |
Hover/Click |
|
Mar21 |
201216 |
126~016 |
126~026 |
125~294 |
126~012 |
+0~006 |
534,132 |
3,125,821 |
+3,504 |
Hover/Click |
|
Jun21 |
201216 |
125~316 |
125~316 |
125~316 |
125~316 |
+0~006 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
542,301 |
3,188,954 |
+822 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201216 |
110~146 |
110~152 |
110~146 |
110~151 |
unch |
738 |
25,865 |
-640 |
Hover/Click |
|
Mar21 |
201216 |
110~151 |
110~152 |
110~143 |
110~151 |
+0~002 |
235,960 |
1,865,026 |
+15,757 |
Hover/Click |
|
Jun21 |
201216 |
110~151 |
110~151 |
110~151 |
110~151 |
+0~002 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
236,698 |
1,890,891 |
+15,117 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar21 |
201216 |
99.825 |
99.825 |
99.815 |
99.825 |
unch |
167,160 |
1,162,352 |
-18,734 |
|
|
Jun21 |
201216 |
99.830 |
99.830 |
99.820 |
99.830 |
unch |
88,397 |
903,436 |
+6,574 |
|
|
Sep21 |
201216 |
99.825 |
99.825 |
99.815 |
99.825 |
unch |
71,880 |
817,361 |
+571 |
|
|
Dec21 |
201216 |
99.780 |
99.785 |
99.770 |
99.780 |
unch |
120,575 |
731,056 |
+14,391 |
|
|
Mar22 |
201216 |
99.805 |
99.810 |
99.795 |
99.805 |
unch |
71,256 |
640,236 |
+379 |
|
|
Jun22 |
201216 |
99.800 |
99.800 |
99.785 |
99.795 |
unch |
71,795 |
602,097 |
+2,246 |
|
|
Sep22 |
201216 |
99.785 |
99.785 |
99.770 |
99.780 |
unch |
86,397 |
455,228 |
+8,161 |
|
|
Dec22 |
201216 |
99.725 |
99.735 |
99.710 |
99.725 |
unch |
84,553 |
385,035 |
-13,037 |
|
|
Mar23 |
201216 |
99.730 |
99.735 |
99.710 |
99.725 |
unch |
76,954 |
643,235 |
-1,698 |
|
|
Jun23 |
201216 |
99.685 |
99.690 |
99.660 |
99.680 |
unch |
81,054 |
390,565 |
+2,543 |
|
|
Sep23 |
201216 |
99.555 |
99.555 |
99.520 |
99.540 |
unch |
84,015 |
422,666 |
-777 |
|
|
Dec23 |
201216 |
99.500 |
99.500 |
99.465 |
99.485 |
unch |
108,673 |
334,070 |
-2,963 |
|
|
Mar24 |
201216 |
99.440 |
99.445 |
99.405 |
99.430 |
+0.005 |
46,146 |
268,588 |
-627 |
|
|
Jun24 |
201216 |
99.380 |
99.385 |
99.340 |
99.365 |
unch |
37,524 |
214,855 |
+3,507 |
|
|
Sep24 |
201216 |
99.310 |
99.315 |
99.265 |
99.295 |
unch |
28,461 |
176,469 |
+4,284 |
|
|
Dec24 |
201216 |
99.235 |
99.240 |
99.195 |
99.220 |
unch |
34,031 |
193,273 |
+615 |
|
|
Mar25 |
201216 |
99.175 |
99.175 |
99.125 |
99.155 |
unch |
14,309 |
140,404 |
-1,429 |
|
|
Jun25 |
201216 |
99.100 |
99.105 |
99.055 |
99.085 |
unch |
16,585 |
112,749 |
-2,613 |
|
| Total Volume and Open Interest |
1,417,706 |
9,013,220 |
-1,065,714 |
|
| Ultra T-Bond(CBOT) |
|
Dec20 |
201216 |
214~05 |
214~30 |
212~24 |
214~10 |
+0~03 |
5,683 |
14,821 |
-7,498 |
|
|
Mar21 |
201216 |
212~31 |
213~07 |
210~23 |
212~17 |
+0~02 |
124,425 |
1,013,903 |
+6,430 |
|
|
Jun21 |
201216 |
211~05 |
211~05 |
211~05 |
211~05 |
+0~02 |
|
|
|
|
| Total Volume and Open Interest |
130,108 |
1,028,724 |
-1,068 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec20 |
201216 |
156~240 |
157~000 |
156~105 |
156~255 |
+0~015 |
7,056 |
4,411 |
-3,395 |
|
|
Mar21 |
201216 |
156~080 |
156~125 |
155~205 |
156~040 |
+0~010 |
170,626 |
988,754 |
+7,741 |
|
|
Jun21 |
201216 |
156~040 |
156~040 |
156~040 |
156~040 |
+0~010 |
|
|
|
|
| Total Volume and Open Interest |
177,682 |
993,165 |
+4,346 |
|
| 30 Day Federal Funds(CBOT) |
|
Dec20 |
201216 |
99.912 |
99.912 |
99.908 |
99.912 |
+0.002 |
8,004 |
115,734 |
-4,212 |
|
|
Jan21 |
201216 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
3,709 |
152,006 |
+796 |
|
|
Feb21 |
201216 |
99.925 |
99.925 |
99.915 |
99.920 |
unch |
20,247 |
134,047 |
+4,561 |
|
|
Mar21 |
201216 |
99.925 |
99.925 |
99.920 |
99.925 |
unch |
9,360 |
76,637 |
+4,760 |
|
|
Apr21 |
201216 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
13,435 |
98,960 |
+3,838 |
|
|
May21 |
201216 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
237 |
66,545 |
-31 |
|
| Total Volume and Open Interest |
74,329 |
1,050,969 |
+11,522 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar21 |
201216 |
152.16 |
152.21 |
152.07 |
152.07 |
-0.10 |
882 |
14,296 |
+219 |
Hover/Click |
|
Jun21 |
201216 |
152.07 |
152.07 |
152.07 |
152.07 |
-0.10 |
|
|
|
Hover/Click |
|
Sep21 |
201216 |
152.07 |
152.07 |
152.07 |
152.07 |
-0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
882 |
14,296 |
+219 |
|
| Euro-Buxl(EUREX) |
|
Mar21 |
201216 |
226.74 |
226.92 |
223.96 |
224.98 |
-1.96 |
48,015 |
236,120 |
-7,237 |
|
|
Jun21 |
201216 |
223.48 |
223.48 |
223.48 |
223.48 |
-1.96 |
|
|
|
|
|
Sep21 |
201216 |
221.92 |
221.92 |
221.92 |
221.92 |
-1.96 |
|
|
|
|
| Total Volume and Open Interest |
48,015 |
236,120 |
-7,237 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar21 |
201216 |
178.28 |
178.31 |
177.27 |
177.55 |
-0.72 |
444,213 |
1,261,582 |
-20,035 |
Hover/Click |
|
Jun21 |
201216 |
174.42 |
174.65 |
174.42 |
174.65 |
-0.72 |
1 |
12 |
+0 |
Hover/Click |
|
Sep21 |
201216 |
176.99 |
176.99 |
176.99 |
176.99 |
-0.72 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
444,214 |
1,261,594 |
-20,035 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar21 |
201216 |
135.49 |
135.52 |
135.15 |
135.23 |
-0.27 |
238,898 |
1,060,093 |
-17,410 |
Hover/Click |
|
Jun21 |
201216 |
135.82 |
135.82 |
135.82 |
135.82 |
-0.27 |
|
|
|
Hover/Click |
|
Sep21 |
201216 |
138.52 |
138.52 |
138.52 |
138.52 |
-0.27 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
238,898 |
1,060,093 |
-17,410 |
|
| Euro-Schatz(EUREX) |
|
Mar21 |
201216 |
112.38 |
112.39 |
112.30 |
112.31 |
-0.08 |
228,928 |
1,313,068 |
+13,343 |
|
|
Jun21 |
201216 |
112.17 |
112.17 |
112.17 |
112.17 |
-0.08 |
0 |
1 |
-3 |
|
|
Sep21 |
201216 |
112.82 |
112.82 |
112.82 |
112.82 |
-0.08 |
|
|
|
|
| Total Volume and Open Interest |
228,928 |
1,313,069 |
+13,340 |
|
| 3-Mth Euribor(EUREX) |
|
Dec20 |
201214 |
100.543 |
100.543 |
100.543 |
100.543 |
+0.003 |
100 |
875 |
+50 |
|
|
Mar21 |
201216 |
100.545 |
100.545 |
100.545 |
100.545 |
-0.015 |
1 |
991 |
+0 |
|
|
Jun21 |
201216 |
100.555 |
100.555 |
100.555 |
100.555 |
-0.015 |
0 |
293 |
+0 |
|
| Total Volume and Open Interest |
141 |
3,029 |
-725 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201216 |
135~11 |
135~16 |
135~10 |
135~15 |
-0~07 |
262 |
6,403 |
-7 |
Hover/Click |
|
Mar21 |
201216 |
134~19 |
134~21 |
134~04 |
134~17 |
-0~07 |
222,235 |
471,582 |
-9,268 |
Hover/Click |
| Total Volume and Open Interest |
222,497 |
478,045 |
-9,275 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201216 |
99.96 |
99.96 |
99.95 |
99.96 |
unch |
96,477 |
641,944 |
-158 |
|
|
Mar21 |
201216 |
99.97 |
99.97 |
99.96 |
99.97 |
-0.00 |
103,898 |
691,820 |
-8,113 |
|
|
Jun21 |
201216 |
99.99 |
100.00 |
99.98 |
99.99 |
-0.00 |
101,408 |
796,057 |
-18,069 |
|
|
Sep21 |
201216 |
100.00 |
100.00 |
99.99 |
100.00 |
-0.01 |
66,511 |
538,879 |
+5,643 |
|
|
Dec21 |
201216 |
100.01 |
100.01 |
100.00 |
100.00 |
-0.01 |
57,004 |
514,231 |
+2,397 |
|
|
Mar22 |
201216 |
99.94 |
99.94 |
99.93 |
99.94 |
-0.00 |
59,328 |
563,751 |
+7,212 |
|
| Total Volume and Open Interest |
679,042 |
5,022,828 |
-2,749 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
201216 |
100.560 |
100.560 |
100.540 |
100.545 |
-0.010 |
75,345 |
343,180 |
-1,703 |
|
|
Jun21 |
201216 |
100.565 |
100.570 |
100.545 |
100.550 |
-0.020 |
58,657 |
374,352 |
-3,162 |
|
|
Sep21 |
201216 |
100.570 |
100.575 |
100.545 |
100.555 |
-0.020 |
33,171 |
342,991 |
+813 |
|
| Total Volume and Open Interest |
564,950 |
3,105,074 |
-403,013 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec20 |
201210 |
99.99 |
99.99 |
99.98 |
99.98 |
-0.01 |
12,029 |
99,533 |
-7,150 |
|
|
Mar21 |
201216 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
3,122 |
137,843 |
+393 |
|
|
Jun21 |
201216 |
99.95 |
99.96 |
99.95 |
99.96 |
unch |
4,216 |
136,812 |
-900 |
|
|
Sep21 |
201216 |
99.93 |
99.94 |
99.93 |
99.94 |
unch |
3,203 |
129,303 |
+814 |
|
|
Dec21 |
201216 |
99.90 |
99.91 |
99.90 |
99.91 |
unch |
3,998 |
109,228 |
+920 |
|
|
Mar22 |
201216 |
99.88 |
99.89 |
99.87 |
99.88 |
-0.01 |
366 |
118,958 |
-26 |
|
|
Jun22 |
201216 |
99.85 |
99.85 |
99.84 |
99.85 |
-0.01 |
1,898 |
49,990 |
-1,001 |
|
|
Sep22 |
201216 |
99.82 |
99.82 |
99.81 |
99.82 |
unch |
876 |
53,505 |
-819 |
|
|
Dec22 |
201216 |
99.78 |
99.78 |
99.77 |
99.78 |
-0.01 |
135 |
15,778 |
-128 |
|
|
Mar23 |
201216 |
99.75 |
99.75 |
99.74 |
99.74 |
unch |
28 |
318 |
+28 |
|
| Total Volume and Open Interest |
17,842 |
752,946 |
-719 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
201216 |
98.98 |
99.00 |
98.96 |
98.99 |
+0.01 |
277,054 |
1,408,329 |
+119,656 |
|
|
Jun21 |
201216 |
98.99 |
98.99 |
98.99 |
98.99 |
|
|
|
|
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
201216 |
99.81 |
99.81 |
99.80 |
99.81 |
unch |
204,291 |
773,742 |
+78,927 |
|
|
Jun21 |
201216 |
99.81 |
99.81 |
99.81 |
99.81 |
|
|
|
|
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec20 |
201216 |
1856.5 |
1864.7 |
1850.5 |
1856.1 |
+3.8 |
258 |
6,291 |
-33 |
Hover/Click |
|
Feb21 |
201216 |
1857.7 |
1870.0 |
1848.2 |
1859.1 |
+3.8 |
168,491 |
399,626 |
-1,679 |
Hover/Click |
|
Apr21 |
201216 |
1861.5 |
1873.6 |
1852.6 |
1863.0 |
+3.6 |
3,680 |
76,920 |
+704 |
Hover/Click |
|
Jun21 |
201216 |
1862.4 |
1876.4 |
1856.0 |
1865.6 |
+3.4 |
1,393 |
32,951 |
+140 |
Hover/Click |
|
Aug21 |
201216 |
1871.2 |
1877.8 |
1858.8 |
1867.9 |
+3.0 |
675 |
12,236 |
+208 |
Hover/Click |
|
Oct21 |
201216 |
1871.7 |
1880.0 |
1869.8 |
1869.8 |
+2.9 |
38 |
4,919 |
+0 |
Hover/Click |
|
Dec21 |
201216 |
1871.4 |
1882.3 |
1866.4 |
1871.7 |
+2.9 |
370 |
9,621 |
+63 |
Hover/Click |
|
Feb22 |
201216 |
1873.7 |
1873.7 |
1873.7 |
1873.7 |
+2.8 |
44 |
580 |
-28 |
Hover/Click |
|
Apr22 |
201216 |
1877.9 |
1877.9 |
1876.6 |
1876.6 |
+2.8 |
2 |
11 |
+0 |
Hover/Click |
|
Jun22 |
201216 |
1880.6 |
1880.6 |
1880.6 |
1880.6 |
+2.8 |
0 |
98 |
+0 |
Hover/Click |
|
Aug22 |
201216 |
1882.1 |
1882.1 |
1882.1 |
1882.1 |
+2.8 |
0 |
4 |
+0 |
Hover/Click |
|
Oct22 |
201216 |
1885.8 |
1885.8 |
1885.8 |
1885.8 |
+2.8 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
175,558 |
545,438 |
-569 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec20 |
201216 |
2515.0 |
2550.0 |
2482.0 |
2498.5 |
+40.4 |
25 |
972 |
-54 |
Hover/Click |
|
Mar21 |
201216 |
2464.5 |
2564.0 |
2457.5 |
2505.2 |
+40.8 |
55,678 |
131,038 |
-483 |
Hover/Click |
|
May21 |
201216 |
2468.0 |
2568.0 |
2464.0 |
2510.4 |
+41.3 |
1,446 |
12,726 |
+169 |
Hover/Click |
|
Jul21 |
201216 |
2475.0 |
2568.0 |
2475.0 |
2515.5 |
+41.8 |
575 |
4,541 |
+78 |
Hover/Click |
|
Sep21 |
201216 |
2539.5 |
2569.5 |
2500.0 |
2519.5 |
+41.8 |
226 |
2,058 |
-24 |
Hover/Click |
|
Dec21 |
201216 |
2505.0 |
2571.0 |
2505.0 |
2525.9 |
+41.4 |
132 |
1,806 |
+46 |
Hover/Click |
|
Mar22 |
201216 |
2534.7 |
2534.7 |
2534.7 |
2534.7 |
+41.4 |
2 |
16 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
58,331 |
154,589 |
-268 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan21 |
201216 |
1045.4 |
1058.4 |
1026.1 |
1035.4 |
-3.9 |
12,157 |
40,688 |
-2,075 |
Hover/Click |
|
Apr21 |
201216 |
1050.2 |
1063.1 |
1031.8 |
1040.7 |
-3.4 |
4,482 |
23,881 |
+2,027 |
Hover/Click |
|
Jul21 |
201216 |
1052.9 |
1060.4 |
1037.0 |
1042.2 |
-3.4 |
6 |
310 |
+1 |
Hover/Click |
|
Oct21 |
201216 |
1045.3 |
1045.3 |
1045.3 |
1045.3 |
-5.1 |
0 |
17 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,646 |
64,923 |
-47 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec20 |
201216 |
2327.50 |
2338.70 |
2327.50 |
2338.70 |
+24.50 |
0 |
7 |
+0 |
Hover/Click |
|
Mar21 |
201216 |
2321.00 |
2357.50 |
2316.00 |
2348.20 |
+24.20 |
1,060 |
9,119 |
+62 |
Hover/Click |
|
Jun21 |
201216 |
2356.00 |
2356.00 |
2353.50 |
2354.20 |
+24.70 |
1 |
133 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,061 |
9,262 |
+63 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec20 |
201216 |
353.85 |
356.40 |
353.60 |
355.40 |
+1.60 |
565 |
2,441 |
-190 |
Hover/Click |
|
Mar21 |
201216 |
354.45 |
358.00 |
353.60 |
355.90 |
+1.45 |
59,771 |
161,006 |
-2,224 |
Hover/Click |
|
May21 |
201216 |
354.75 |
358.35 |
354.05 |
356.30 |
+1.30 |
4,971 |
33,673 |
+1,157 |
Hover/Click |
|
Jul21 |
201216 |
354.90 |
358.30 |
354.65 |
356.45 |
+1.15 |
2,432 |
21,294 |
-97 |
Hover/Click |
|
Sep21 |
201216 |
355.95 |
358.05 |
354.85 |
356.40 |
+1.10 |
1,284 |
11,019 |
+662 |
Hover/Click |
| Total Volume and Open Interest |
70,875 |
244,352 |
-303 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201216 |
30238 |
30321 |
30084 |
30161 |
-42 |
87,520 |
51,912 |
-17,652 |
Hover/Click |
|
Mar21 |
201216 |
30135 |
30232 |
29993 |
30074 |
-40 |
170,339 |
55,973 |
+18,837 |
Hover/Click |
|
Jun21 |
201216 |
30020 |
30099 |
29950 |
29950 |
-44 |
28 |
29 |
+3 |
Hover/Click |
|
Sep21 |
201216 |
29849 |
29849 |
29849 |
29849 |
-44 |
3 |
3 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
257,890 |
107,917 |
+1,190 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Dec20 |
201216 |
3700.75 |
3700.75 |
3700.75 |
3700.75 |
+6.25 |
2,400 |
35,949 |
-143 |
|
|
Mar21 |
201216 |
3692.25 |
3701.25 |
3681.00 |
3693.75 |
+6.75 |
23 |
53 |
+10 |
|
|
Jun21 |
201216 |
3682.75 |
3682.75 |
3682.75 |
3682.75 |
+6.50 |
|
|
|
|
|
Sep21 |
201216 |
3667.50 |
3667.50 |
3667.50 |
3667.50 |
+6.75 |
|
|
|
|
| Total Volume and Open Interest |
2,423 |
36,076 |
-133 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201216 |
3697.75 |
3711.50 |
3687.00 |
3700.75 |
+6.25 |
1,486,250 |
1,169,461 |
-613,148 |
Hover/Click |
|
Mar21 |
201216 |
3689.75 |
3704.50 |
3680.00 |
3693.75 |
+6.75 |
2,284,730 |
1,765,245 |
+739,331 |
Hover/Click |
|
Jun21 |
201216 |
3675.00 |
3693.25 |
3669.75 |
3682.75 |
+6.50 |
269 |
2,886 |
+47 |
Hover/Click |
|
Sep21 |
201216 |
3667.50 |
3667.50 |
3667.50 |
3667.50 |
+6.75 |
5 |
32 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
3,771,256 |
2,937,661 |
+126,236 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201216 |
12599.50 |
12699.75 |
12567.75 |
12665.25 |
+73.50 |
296,143 |
142,558 |
-47,996 |
Hover/Click |
|
Mar21 |
201216 |
12604.00 |
12704.75 |
12572.00 |
12670.75 |
+74.75 |
421,789 |
120,791 |
+55,380 |
Hover/Click |
|
Jun21 |
201216 |
12584.75 |
12684.75 |
12563.00 |
12654.75 |
+74.50 |
188 |
960 |
+36 |
Hover/Click |
| Total Volume and Open Interest |
718,120 |
264,309 |
+7,420 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec20 |
201216 |
2287.70 |
2297.80 |
2267.10 |
2279.60 |
-7.10 |
28,195 |
13,771 |
-14,749 |
Hover/Click |
|
Mar21 |
201216 |
2282.50 |
2296.10 |
2264.70 |
2277.00 |
-6.80 |
43,285 |
43,709 |
+17,779 |
Hover/Click |
|
Jun21 |
201216 |
2279.50 |
2279.50 |
2279.50 |
2279.50 |
-7.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
71,480 |
57,480 |
+3,030 |
|
| Volatility Index(CBOE) |
|
Dec20 |
201216 |
23.05 |
23.35 |
22.15 |
23.35 |
+0.47 |
49,131 |
34,475 |
-9,384 |
|
|
Jan21 |
201216 |
24.85 |
25.15 |
24.05 |
24.10 |
-0.88 |
62,408 |
189,005 |
+9,230 |
|
|
Feb21 |
201216 |
25.85 |
26.20 |
25.56 |
25.58 |
-0.35 |
16,829 |
43,127 |
+1,653 |
|
|
Mar21 |
201216 |
26.10 |
26.35 |
25.80 |
25.88 |
-0.30 |
8,310 |
16,091 |
+1,103 |
|
| Total Volume and Open Interest |
145,237 |
307,277 |
+3,279 |
|
| S & P 600(CME) |
|
Dec20 |
201216 |
1106.30 |
1106.30 |
1106.30 |
1106.30 |
-5.40 |
|
|
|
|
|
Mar21 |
201216 |
1107.00 |
1107.00 |
1107.00 |
1107.00 |
-5.50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
201216 |
1962.90 |
1975.70 |
1944.80 |
1954.90 |
-6.00 |
237,821 |
256,091 |
-118,388 |
Hover/Click |
|
Mar21 |
201216 |
1962.40 |
1974.70 |
1943.10 |
1953.40 |
-6.40 |
295,111 |
360,627 |
+143,362 |
Hover/Click |
|
Jun21 |
201216 |
1945.70 |
1945.70 |
1945.70 |
1945.70 |
-5.30 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
532,932 |
616,719 |
+24,974 |
|
| Nikkei 225(CME) |
|
Mar21 |
201216 |
26800 |
26845 |
26690 |
26790 |
-5 |
4,294 |
14,994 |
+601 |
|
|
Jun21 |
201216 |
26635 |
26690 |
26570 |
26635 |
+10 |
2 |
22 |
+1 |
|
| Total Volume and Open Interest |
4,296 |
15,016 |
+602 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar21 |
201216 |
26615 |
26810 |
26615 |
26670 |
+40 |
49,307 |
85,680 |
-1,352 |
|
|
Jun21 |
201216 |
26520 |
26520 |
26520 |
26520 |
+40 |
0 |
6,801 |
+0 |
|
|
Sep21 |
201216 |
26490 |
26490 |
26490 |
26490 |
+40 |
0 |
88 |
+0 |
|
| Total Volume and Open Interest |
49,307 |
116,711 |
-1,352 |
|
| Nikkei 225 Mini(JPX) |
|
Mar21 |
201216 |
26730 |
26810 |
26655 |
26670 |
+40 |
368,745 |
209,506 |
-1,429 |
|
|
Jun21 |
201216 |
26450 |
26625 |
26435 |
26490 |
+50 |
7,300 |
2,498 |
+196 |
|
|
Sep21 |
201216 |
26400 |
26550 |
26400 |
26430 |
+40 |
142 |
743 |
-42 |
|
| Total Volume and Open Interest |
392,462 |
279,316 |
-2,463 |
|
| Nikkei 225(JPX) |
|
Mar21 |
201216 |
26730 |
26810 |
26660 |
26670 |
+40 |
29,101 |
214,218 |
+460 |
|
|
Jun21 |
201216 |
26560 |
26620 |
26480 |
26490 |
+50 |
57 |
21,111 |
-86 |
|
|
Sep21 |
201216 |
26430 |
26430 |
26430 |
26430 |
+40 |
0 |
354 |
+0 |
|
| Total Volume and Open Interest |
29,159 |
305,396 |
+374 |
|
| Nikkei 225(CME) Yen |
|
Mar21 |
201216 |
26770 |
26805 |
26655 |
26755 |
-5 |
25,241 |
40,394 |
-230 |
|
|
Jun21 |
201216 |
26570 |
26620 |
26480 |
26565 |
unch |
2 |
23 |
+2 |
|
|
Sep21 |
201216 |
26500 |
26500 |
26500 |
26500 |
unch |
|
|
|
|
| Total Volume and Open Interest |
25,243 |
40,417 |
-228 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec20 |
201210 |
26710 |
26710 |
26710 |
26710 |
+20 |
0 |
2 |
+0 |
|
|
Mar21 |
201216 |
26760 |
26760 |
26760 |
26760 |
unch |
|
|
|
|
|
Jun21 |
201216 |
26570 |
26570 |
26570 |
26570 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Dec20 |
201216 |
5552.5 |
5590.0 |
5513.5 |
5546.5 |
+18.5 |
154,689 |
334,213 |
+41,113 |
|
|
Jan21 |
201216 |
5543.0 |
5582.0 |
5505.5 |
5537.5 |
+18.0 |
92,258 |
89,483 |
+69,002 |
|
|
Feb21 |
201216 |
5534.0 |
5534.0 |
5534.0 |
5534.0 |
+18.5 |
|
|
|
|
|
Mar21 |
201216 |
5547.0 |
5567.5 |
5501.5 |
5530.5 |
+19.0 |
181 |
245 |
+133 |
|
|
Jun21 |
201216 |
5442.5 |
5442.5 |
5442.5 |
5442.5 |
+18.5 |
0 |
17 |
+0 |
|
|
Sep21 |
201216 |
5420.0 |
5420.0 |
5420.0 |
5420.0 |
+18.0 |
|
|
|
|
| Total Volume and Open Interest |
251,128 |
452,963 |
+114,248 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Dec20 |
201216 |
26256 |
26538 |
26254 |
26530 |
+292 |
93,158 |
115,182 |
-1,906 |
|
|
Jan21 |
201216 |
26285 |
26550 |
26280 |
26544 |
+291 |
837 |
4,538 |
+594 |
|
| Total Volume and Open Interest |
94,448 |
128,756 |
-1,096 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201216 |
13411.5 |
13597.5 |
13380.0 |
13560.5 |
+188.5 |
73,674 |
75,639 |
-3,493 |
|
|
Mar21 |
201216 |
13409.5 |
13589.0 |
13374.0 |
13550.5 |
+187.5 |
13,147 |
16,356 |
+8,951 |
|
|
Jun21 |
201216 |
13589.0 |
13589.0 |
13556.0 |
13556.0 |
+187.0 |
10 |
98 |
+6 |
|
| Total Volume and Open Interest |
86,831 |
92,093 |
+5,464 |
|
| Mini-DAX(EUREX) |
|
Dec20 |
201216 |
13409.0 |
13597.0 |
13379.0 |
13560.5 |
+188.5 |
37,596 |
14,085 |
-738 |
|
|
Mar21 |
201216 |
13402.0 |
13589.0 |
13370.0 |
13550.5 |
+187.5 |
1,926 |
3,228 |
+1,100 |
|
|
Jun21 |
201216 |
13440.0 |
13577.0 |
13440.0 |
13556.0 |
+187.0 |
4 |
55 |
+2 |
|
| Total Volume and Open Interest |
39,526 |
17,368 |
+364 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201216 |
3536 |
3560 |
3522 |
3542 |
+17 |
1,717,570 |
3,543,259 |
+288,765 |
|
|
Mar21 |
201216 |
3520 |
3546 |
3508 |
3527 |
+15 |
1,048,388 |
1,309,450 |
+782,530 |
|
|
Jun21 |
201216 |
3491 |
3491 |
3469 |
3477 |
+16 |
16 |
60,965 |
+16 |
|
| Total Volume and Open Interest |
2,770,597 |
4,942,205 |
+1,071,311 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201216 |
10380 |
10473 |
10356 |
10436 |
+100 |
118,247 |
166,738 |
+27,791 |
|
|
Mar21 |
201216 |
10277 |
10366 |
10247 |
10332 |
+104 |
89,514 |
76,403 |
+52,151 |
|
|
Jun21 |
201216 |
10182 |
10200 |
10169 |
10169 |
+101 |
2 |
2,970 |
+2 |
|
| Total Volume and Open Interest |
207,763 |
246,111 |
+79,944 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec20 |
201216 |
6528.50 |
6592.00 |
6522.50 |
6558.50 |
+47.50 |
384,963 |
466,298 |
-200,409 |
|
|
Mar21 |
201216 |
6487.50 |
6548.00 |
6478.00 |
6513.50 |
+47.00 |
290,412 |
314,640 |
+212,532 |
|
|
Jun21 |
201216 |
6461.50 |
6461.50 |
6461.50 |
6461.50 |
+48.50 |
2 |
85 |
-2 |
|
| Total Volume and Open Interest |
675,378 |
781,027 |
+12,122 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec20 |
201216 |
6643.0 |
6722.0 |
6640.0 |
6679.0 |
+42.0 |
160,916 |
222,278 |
-57,160 |
|
|
Mar21 |
201216 |
6570.0 |
6654.0 |
6570.0 |
6611.0 |
+44.0 |
126,078 |
117,041 |
+82,354 |
|
|
Jun21 |
201216 |
6591.0 |
6591.0 |
6591.0 |
6591.0 |
+42.0 |
0 |
397 |
+0 |
|
| Total Volume and Open Interest |
287,065 |
339,958 |
+25,259 |
|
| FTSE MIB(ISE) |
|
Dec20 |
201216 |
22035.00 |
22185.00 |
21880.00 |
21961.00 |
+20.00 |
40,178 |
83,359 |
+14,762 |
|
|
Mar21 |
201216 |
22015.00 |
22085.00 |
21785.00 |
21859.00 |
+20.00 |
27,127 |
27,800 |
+24,990 |
|
|
Jun21 |
201216 |
21810.00 |
21810.00 |
21619.00 |
21619.00 |
+15.00 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
67,305 |
111,172 |
+39,752 |
|
| KOSPI 200(KFE) |
|
Mar21 |
201216 |
368.00 |
369.15 |
365.65 |
367.30 |
+2.00 |
254,394 |
222,588 |
+1,539 |
|
|
Jun21 |
201216 |
367.65 |
368.25 |
365.60 |
367.15 |
+2.30 |
174 |
14,406 |
-263 |
|
|
Sep21 |
201216 |
366.25 |
366.25 |
364.80 |
365.85 |
+4.85 |
1 |
2 |
+1 |
|
| Total Volume and Open Interest |
254,586 |
266,372 |
+1,277 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jan21 |
201216 |
399.80 |
400.95 |
397.50 |
399.70 |
+1.80 |
79 |
5,872 |
+41 |
|
|
Feb21 |
201216 |
401.75 |
401.75 |
401.75 |
401.75 |
+1.80 |
|
|
|
|
|
Mar21 |
201216 |
400.15 |
400.15 |
400.15 |
400.15 |
-1.40 |
|
|
|
|
| Total Volume and Open Interest |
159 |
6,708 |
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
