|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed October 20, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov21 |
211020 |
1227.75 |
1249.50 |
1224.75 |
1245.50 |
+17.50 |
99,058 |
249,722 |
-5,965 |
Hover/Click |
|
Jan22 |
211020 |
1237.00 |
1258.75 |
1234.00 |
1255.00 |
+18.00 |
49,531 |
214,043 |
+6,544 |
Hover/Click |
|
Mar22 |
211020 |
1245.50 |
1268.00 |
1243.00 |
1264.25 |
+18.50 |
22,768 |
123,658 |
+2,611 |
Hover/Click |
|
May22 |
211020 |
1254.00 |
1276.50 |
1252.00 |
1273.00 |
+18.25 |
10,999 |
60,343 |
+220 |
Hover/Click |
|
Jul22 |
211020 |
1258.00 |
1282.00 |
1256.75 |
1278.75 |
+18.25 |
5,896 |
52,087 |
+286 |
Hover/Click |
|
Aug22 |
211020 |
1260.75 |
1277.75 |
1254.25 |
1276.25 |
+20.50 |
645 |
5,596 |
+67 |
Hover/Click |
|
Sep22 |
211020 |
1238.00 |
1258.25 |
1235.75 |
1257.25 |
+19.25 |
272 |
3,586 |
-3 |
Hover/Click |
|
Nov22 |
211020 |
1229.00 |
1250.00 |
1228.00 |
1248.75 |
+18.00 |
3,628 |
43,035 |
+650 |
Hover/Click |
|
Jan23 |
211020 |
1230.00 |
1250.75 |
1229.75 |
1250.00 |
+18.25 |
45 |
2,552 |
+15 |
Hover/Click |
|
Mar23 |
211020 |
1215.00 |
1232.75 |
1215.00 |
1231.50 |
+16.25 |
141 |
5,473 |
+76 |
Hover/Click |
|
May23 |
211020 |
1210.25 |
1225.00 |
1210.00 |
1225.00 |
+14.00 |
26 |
1,363 |
+6 |
Hover/Click |
|
Jul23 |
211020 |
1220.75 |
1226.25 |
1219.75 |
1226.25 |
+13.50 |
0 |
307 |
+0 |
Hover/Click |
|
Aug23 |
211020 |
1220.75 |
1220.75 |
1220.75 |
1220.75 |
+14.00 |
0 |
11 |
+0 |
Hover/Click |
|
Sep23 |
211020 |
1209.75 |
1209.75 |
1209.75 |
1209.75 |
+14.00 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
193,019 |
762,726 |
+4,512 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211020 |
322.70 |
329.40 |
321.70 |
328.40 |
+5.80 |
49,407 |
168,545 |
-2,227 |
Hover/Click |
|
Jan22 |
211020 |
322.40 |
328.60 |
321.70 |
327.30 |
+4.90 |
22,511 |
86,303 |
+684 |
Hover/Click |
|
Mar22 |
211020 |
323.30 |
329.00 |
322.60 |
327.30 |
+4.00 |
14,196 |
70,050 |
+269 |
Hover/Click |
|
May22 |
211020 |
325.70 |
330.60 |
324.70 |
329.30 |
+3.70 |
8,064 |
40,948 |
+66 |
Hover/Click |
|
Jul22 |
211020 |
329.50 |
333.80 |
328.00 |
332.90 |
+3.80 |
5,967 |
34,475 |
+595 |
Hover/Click |
|
Aug22 |
211020 |
330.50 |
334.30 |
328.70 |
333.20 |
+3.50 |
704 |
9,682 |
-46 |
Hover/Click |
|
Sep22 |
211020 |
330.60 |
334.00 |
328.60 |
332.80 |
+3.10 |
696 |
8,501 |
+74 |
Hover/Click |
|
Oct22 |
211020 |
328.60 |
332.60 |
327.50 |
331.00 |
+2.70 |
424 |
5,440 |
-58 |
Hover/Click |
|
Dec22 |
211020 |
329.00 |
333.80 |
328.60 |
332.40 |
+2.70 |
1,488 |
14,151 |
-257 |
Hover/Click |
|
Jan23 |
211020 |
332.50 |
332.80 |
328.90 |
331.80 |
+2.70 |
31 |
441 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
103,519 |
440,680 |
-877 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211020 |
62.41 |
64.90 |
62.30 |
64.70 |
+2.31 |
45,879 |
135,671 |
-385 |
Hover/Click |
|
Jan22 |
211020 |
62.02 |
64.30 |
61.92 |
64.07 |
+2.05 |
17,256 |
88,141 |
-75 |
Hover/Click |
|
Mar22 |
211020 |
61.28 |
63.30 |
61.16 |
63.06 |
+1.80 |
11,586 |
65,053 |
+196 |
Hover/Click |
|
May22 |
211020 |
60.37 |
62.21 |
60.27 |
61.96 |
+1.60 |
9,212 |
54,670 |
+860 |
Hover/Click |
|
Jul22 |
211020 |
59.43 |
61.23 |
59.38 |
61.07 |
+1.56 |
4,004 |
37,765 |
+29 |
Hover/Click |
|
Aug22 |
211020 |
58.77 |
60.19 |
58.41 |
60.05 |
+1.52 |
1,432 |
6,517 |
+529 |
Hover/Click |
|
Sep22 |
211020 |
58.25 |
59.43 |
57.67 |
59.29 |
+1.50 |
1,183 |
4,245 |
+35 |
Hover/Click |
|
Oct22 |
211020 |
57.71 |
58.80 |
57.05 |
58.64 |
+1.46 |
530 |
4,593 |
-17 |
Hover/Click |
|
Dec22 |
211020 |
57.30 |
58.50 |
56.77 |
58.27 |
+1.40 |
1,008 |
13,522 |
+24 |
Hover/Click |
|
Jan23 |
211020 |
57.20 |
58.20 |
56.55 |
57.96 |
+1.37 |
10 |
723 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
92,106 |
415,424 |
+1,203 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov21 |
211020 |
935.0 |
951.9 |
934.0 |
949.3 |
+11.5 |
5,133 |
36,221 |
-1,771 |
Hover/Click |
|
Jan22 |
211020 |
931.0 |
947.5 |
928.9 |
944.6 |
+12.4 |
9,691 |
86,346 |
+879 |
Hover/Click |
|
Mar22 |
211020 |
916.0 |
932.2 |
913.9 |
927.3 |
+9.5 |
2,594 |
49,047 |
+212 |
Hover/Click |
|
May22 |
211020 |
890.0 |
904.5 |
887.9 |
899.9 |
+7.2 |
1,408 |
22,434 |
+374 |
Hover/Click |
|
Jul22 |
211020 |
860.0 |
873.2 |
856.1 |
867.9 |
+5.9 |
747 |
12,844 |
+342 |
Hover/Click |
| Total Volume and Open Interest |
19,758 |
211,708 |
+143 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211020 |
530.00 |
540.00 |
528.50 |
539.25 |
+9.00 |
119,583 |
609,096 |
-836 |
Hover/Click |
|
Mar22 |
211020 |
539.00 |
548.75 |
537.25 |
547.75 |
+8.75 |
33,491 |
326,056 |
+3,369 |
Hover/Click |
|
May22 |
211020 |
543.00 |
552.50 |
541.50 |
551.50 |
+8.25 |
15,277 |
163,267 |
+321 |
Hover/Click |
|
Jul22 |
211020 |
543.00 |
552.00 |
541.75 |
551.50 |
+8.00 |
14,839 |
132,419 |
-1,153 |
Hover/Click |
|
Sep22 |
211020 |
528.00 |
536.25 |
526.75 |
535.75 |
+7.75 |
1,885 |
42,116 |
+249 |
Hover/Click |
|
Dec22 |
211020 |
526.00 |
535.00 |
524.25 |
534.50 |
+8.75 |
7,170 |
114,190 |
+859 |
Hover/Click |
|
Mar23 |
211020 |
533.00 |
541.50 |
531.25 |
540.75 |
+8.50 |
211 |
5,323 |
+2 |
Hover/Click |
|
May23 |
211020 |
543.00 |
543.25 |
543.00 |
543.00 |
+8.25 |
1 |
546 |
+0 |
Hover/Click |
|
Jul23 |
211020 |
536.00 |
542.50 |
533.00 |
542.25 |
+8.25 |
119 |
3,730 |
+11 |
Hover/Click |
|
Sep23 |
211020 |
503.50 |
506.50 |
503.50 |
506.50 |
+3.25 |
17 |
176 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
192,731 |
1,402,814 |
+2,853 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211020 |
737.00 |
750.00 |
736.50 |
749.25 |
+13.25 |
31,460 |
195,117 |
+62 |
Hover/Click |
|
Mar22 |
211020 |
749.00 |
761.75 |
749.00 |
761.25 |
+12.75 |
13,747 |
96,245 |
-24 |
Hover/Click |
|
May22 |
211020 |
753.00 |
764.50 |
753.00 |
764.50 |
+12.25 |
5,607 |
31,487 |
+288 |
Hover/Click |
|
Jul22 |
211020 |
740.25 |
752.75 |
740.25 |
752.75 |
+12.25 |
2,754 |
42,126 |
-249 |
Hover/Click |
|
Sep22 |
211020 |
742.50 |
753.50 |
742.50 |
753.50 |
+11.25 |
280 |
6,157 |
-10 |
Hover/Click |
|
Dec22 |
211020 |
753.00 |
758.25 |
749.50 |
758.25 |
+10.25 |
303 |
17,532 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
54,316 |
394,776 |
+163 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec21 |
211020 |
748.50 |
760.75 |
747.75 |
759.75 |
+11.50 |
17,543 |
122,405 |
-263 |
Hover/Click |
|
Mar22 |
211020 |
755.00 |
767.50 |
754.50 |
766.25 |
+11.00 |
8,367 |
64,504 |
+184 |
Hover/Click |
|
May22 |
211020 |
758.75 |
768.50 |
758.00 |
767.50 |
+9.50 |
1,989 |
17,288 |
-195 |
Hover/Click |
|
Jul22 |
211020 |
749.00 |
759.00 |
748.25 |
758.75 |
+9.50 |
2,100 |
22,250 |
+352 |
Hover/Click |
|
Sep22 |
211020 |
752.00 |
759.50 |
749.75 |
759.50 |
+9.25 |
493 |
3,418 |
+213 |
Hover/Click |
|
Dec22 |
211020 |
757.00 |
766.50 |
756.25 |
766.50 |
+9.50 |
170 |
4,069 |
+31 |
Hover/Click |
|
Mar23 |
211020 |
766.50 |
766.50 |
766.50 |
766.50 |
+10.25 |
18 |
429 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
30,715 |
234,885 |
+355 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec21 |
211020 |
974.25 |
994.50 |
973.00 |
989.75 |
+15.50 |
2,476 |
43,328 |
-225 |
Hover/Click |
|
Mar22 |
211020 |
960.00 |
979.25 |
960.00 |
975.25 |
+14.25 |
980 |
21,785 |
+225 |
Hover/Click |
|
May22 |
211020 |
945.25 |
957.75 |
945.25 |
953.50 |
+11.00 |
206 |
5,660 |
+73 |
Hover/Click |
|
Jul22 |
211020 |
920.75 |
930.50 |
919.00 |
926.75 |
+8.25 |
129 |
3,115 |
-53 |
Hover/Click |
|
Sep22 |
211020 |
832.00 |
840.00 |
832.00 |
840.00 |
+8.00 |
121 |
2,128 |
+54 |
Hover/Click |
|
Dec22 |
211020 |
830.00 |
836.75 |
830.00 |
836.75 |
+7.50 |
29 |
717 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
3,941 |
76,733 |
+80 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211020 |
656.00 |
668.50 |
650.00 |
667.00 |
+11.00 |
388 |
3,345 |
-15 |
Hover/Click |
|
Mar22 |
211020 |
635.00 |
649.25 |
635.00 |
649.00 |
+9.00 |
176 |
1,206 |
+20 |
Hover/Click |
|
May22 |
211020 |
627.25 |
639.25 |
624.75 |
639.25 |
+8.00 |
66 |
300 |
+24 |
Hover/Click |
|
Jul22 |
211020 |
593.50 |
607.00 |
593.50 |
607.00 |
+8.25 |
59 |
146 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
711 |
5,172 |
+58 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov21 |
211020 |
13.71 |
13.72 |
13.60 |
13.61 |
-0.11 |
605 |
4,112 |
-461 |
Hover/Click |
|
Jan22 |
211020 |
13.98 |
13.98 |
13.87 |
13.88 |
-0.11 |
524 |
4,278 |
+471 |
Hover/Click |
|
Mar22 |
211020 |
14.10 |
14.10 |
14.04 |
14.04 |
-0.11 |
1 |
457 |
+1 |
Hover/Click |
|
May22 |
211020 |
14.18 |
14.18 |
14.18 |
14.18 |
-0.12 |
0 |
40 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,130 |
8,889 |
+11 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct21 |
211020 |
125.250 |
126.050 |
124.900 |
125.950 |
+0.950 |
2,934 |
4,618 |
-1,193 |
Hover/Click |
|
Dec21 |
211020 |
129.880 |
130.600 |
129.735 |
130.535 |
+0.500 |
13,944 |
119,045 |
-702 |
Hover/Click |
|
Feb22 |
211020 |
134.880 |
135.650 |
134.685 |
135.600 |
+0.600 |
5,919 |
61,600 |
+422 |
Hover/Click |
|
Apr22 |
211020 |
137.700 |
138.550 |
137.535 |
138.500 |
+0.750 |
3,978 |
51,759 |
+290 |
Hover/Click |
|
Jun22 |
211020 |
132.435 |
133.380 |
132.285 |
133.300 |
+0.865 |
2,346 |
30,469 |
-160 |
Hover/Click |
|
Aug22 |
211020 |
131.300 |
132.200 |
131.185 |
132.150 |
+0.950 |
543 |
6,758 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
29,891 |
277,928 |
-1,259 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Oct21 |
211020 |
155.300 |
156.050 |
155.080 |
155.935 |
+0.835 |
443 |
1,896 |
-142 |
Hover/Click |
|
Nov21 |
211020 |
158.935 |
159.800 |
158.600 |
159.350 |
+0.500 |
3,293 |
6,770 |
-759 |
Hover/Click |
|
Jan22 |
211020 |
159.235 |
160.630 |
159.050 |
160.485 |
+1.250 |
4,691 |
18,211 |
+435 |
Hover/Click |
|
Mar22 |
211020 |
160.100 |
161.500 |
159.950 |
161.435 |
+1.335 |
1,470 |
6,428 |
+166 |
Hover/Click |
|
Apr22 |
211020 |
162.935 |
164.400 |
162.880 |
164.285 |
+1.235 |
434 |
1,224 |
+3 |
Hover/Click |
|
May22 |
211020 |
165.400 |
166.685 |
165.235 |
166.600 |
+1.165 |
400 |
2,055 |
+61 |
Hover/Click |
|
Aug22 |
211020 |
172.550 |
173.785 |
172.435 |
173.650 |
+0.950 |
148 |
1,242 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
10,900 |
37,959 |
-169 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec21 |
211020 |
77.200 |
78.280 |
75.930 |
76.030 |
-1.370 |
11,266 |
101,090 |
-535 |
Hover/Click |
|
Feb22 |
211020 |
80.000 |
81.200 |
79.130 |
79.230 |
-1.220 |
6,018 |
48,203 |
-153 |
Hover/Click |
|
Apr22 |
211020 |
84.000 |
85.030 |
83.330 |
83.430 |
-0.970 |
4,536 |
47,325 |
+524 |
Hover/Click |
|
May22 |
211020 |
88.250 |
88.480 |
87.580 |
87.700 |
-0.650 |
16 |
1,145 |
+0 |
|
|
Jun22 |
211020 |
93.350 |
94.250 |
92.850 |
93.100 |
-0.650 |
2,153 |
23,953 |
+240 |
Hover/Click |
|
Jul22 |
211020 |
93.080 |
93.980 |
92.650 |
92.930 |
-0.620 |
730 |
7,985 |
+42 |
Hover/Click |
|
Aug22 |
211020 |
92.000 |
92.400 |
91.230 |
91.450 |
-0.550 |
302 |
5,966 |
+40 |
Hover/Click |
|
Oct22 |
211020 |
77.530 |
77.880 |
76.750 |
77.180 |
-0.220 |
88 |
1,925 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
25,125 |
238,191 |
+188 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Oct21 |
211020 |
17.91 |
17.96 |
17.88 |
17.96 |
+0.05 |
97 |
4,172 |
-7 |
Hover/Click |
|
Nov21 |
211020 |
19.22 |
19.45 |
19.17 |
19.32 |
+0.10 |
618 |
4,580 |
-229 |
Hover/Click |
|
Dec21 |
211020 |
18.96 |
19.12 |
18.91 |
19.05 |
+0.09 |
357 |
3,544 |
+75 |
Hover/Click |
|
Jan22 |
211020 |
18.18 |
18.43 |
18.18 |
18.33 |
+0.08 |
66 |
2,134 |
+38 |
Hover/Click |
|
Feb22 |
211020 |
18.06 |
18.20 |
18.00 |
18.11 |
+0.07 |
67 |
1,787 |
+39 |
Hover/Click |
|
Mar22 |
211020 |
18.08 |
18.21 |
18.07 |
18.15 |
+0.09 |
90 |
1,698 |
+15 |
Hover/Click |
|
Apr22 |
211020 |
18.10 |
18.23 |
18.07 |
18.18 |
+0.08 |
115 |
1,063 |
+66 |
Hover/Click |
|
May22 |
211020 |
18.15 |
18.23 |
18.12 |
18.17 |
+0.03 |
72 |
1,018 |
+47 |
Hover/Click |
|
Jun22 |
211020 |
18.12 |
18.24 |
18.12 |
18.17 |
-0.02 |
39 |
866 |
+18 |
Hover/Click |
|
Jul22 |
211020 |
18.25 |
18.31 |
18.23 |
18.24 |
-0.01 |
9 |
568 |
+3 |
Hover/Click |
|
Aug22 |
211020 |
18.29 |
18.30 |
18.24 |
18.25 |
unch |
8 |
561 |
+7 |
Hover/Click |
|
Sep22 |
211020 |
18.27 |
18.30 |
18.22 |
18.22 |
-0.03 |
5 |
455 |
+4 |
Hover/Click |
|
Oct22 |
211020 |
18.29 |
18.29 |
18.19 |
18.23 |
+0.02 |
20 |
351 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,581 |
23,540 |
+81 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec21 |
211020 |
2542 |
2555 |
2499 |
2505 |
-54 |
13,778 |
77,843 |
-1,405 |
Hover/Click |
|
Mar22 |
211020 |
2599 |
2606 |
2557 |
2561 |
-50 |
7,666 |
72,418 |
-611 |
Hover/Click |
|
May22 |
211020 |
2604 |
2618 |
2575 |
2579 |
-41 |
3,072 |
31,871 |
-435 |
Hover/Click |
|
Jul22 |
211020 |
2605 |
2620 |
2581 |
2586 |
-37 |
1,100 |
18,751 |
+120 |
Hover/Click |
|
Sep22 |
211020 |
2603 |
2609 |
2578 |
2585 |
-35 |
344 |
18,404 |
-180 |
Hover/Click |
|
Dec22 |
211020 |
2609 |
2609 |
2574 |
2584 |
-25 |
113 |
19,106 |
+36 |
Hover/Click |
|
Mar23 |
211020 |
2580 |
2587 |
2569 |
2580 |
-19 |
26 |
9,159 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
26,100 |
249,421 |
-2,481 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec21 |
211020 |
205.20 |
207.00 |
203.50 |
205.55 |
+1.30 |
20,228 |
125,733 |
+774 |
Hover/Click |
|
Mar22 |
211020 |
208.00 |
209.75 |
206.30 |
208.35 |
+1.35 |
13,296 |
77,325 |
+1,523 |
Hover/Click |
|
May22 |
211020 |
208.60 |
210.65 |
207.25 |
209.30 |
+1.35 |
3,860 |
46,084 |
-540 |
Hover/Click |
|
Jul22 |
211020 |
209.40 |
211.15 |
207.95 |
209.75 |
+1.25 |
2,083 |
18,367 |
+208 |
Hover/Click |
|
Sep22 |
211020 |
209.50 |
211.10 |
208.00 |
209.95 |
+1.20 |
884 |
11,268 |
+70 |
Hover/Click |
|
Dec22 |
211020 |
211.05 |
211.15 |
208.35 |
210.00 |
+1.15 |
262 |
17,168 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
40,845 |
306,391 |
+2,081 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov21 |
211020 |
122.85 |
123.00 |
120.70 |
121.70 |
-1.30 |
1,322 |
3,097 |
-611 |
Hover/Click |
|
Jan22 |
211020 |
124.45 |
124.55 |
122.20 |
122.80 |
-1.65 |
1,151 |
8,167 |
+617 |
Hover/Click |
|
Mar22 |
211020 |
127.05 |
127.05 |
125.00 |
125.50 |
-1.55 |
155 |
1,064 |
+103 |
Hover/Click |
|
May22 |
211020 |
127.20 |
127.20 |
127.20 |
127.20 |
-1.65 |
20 |
83 |
+12 |
Hover/Click |
|
Jul22 |
211020 |
128.70 |
128.70 |
128.70 |
128.70 |
-1.65 |
|
|
|
Hover/Click |
|
Sep22 |
211020 |
130.45 |
130.45 |
130.45 |
130.45 |
-1.65 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,648 |
12,411 |
+120 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar22 |
211020 |
19.01 |
19.11 |
18.84 |
18.97 |
+0.10 |
68,103 |
406,415 |
-2,971 |
Hover/Click |
|
May22 |
211020 |
18.83 |
18.86 |
18.63 |
18.73 |
+0.04 |
21,789 |
140,915 |
-674 |
Hover/Click |
|
Jul22 |
211020 |
18.70 |
18.70 |
18.45 |
18.52 |
-0.03 |
13,186 |
120,878 |
+957 |
Hover/Click |
|
Oct22 |
211020 |
18.55 |
18.55 |
18.30 |
18.34 |
-0.06 |
4,872 |
97,488 |
+839 |
Hover/Click |
|
Mar23 |
211020 |
18.50 |
18.50 |
18.22 |
18.27 |
-0.08 |
1,274 |
46,418 |
-32 |
Hover/Click |
|
May23 |
211020 |
17.40 |
17.40 |
17.17 |
17.22 |
-0.11 |
818 |
19,400 |
-195 |
Hover/Click |
|
Jul23 |
211020 |
16.67 |
16.67 |
16.39 |
16.47 |
-0.15 |
398 |
20,966 |
+18 |
Hover/Click |
|
Oct23 |
211020 |
16.32 |
16.32 |
16.04 |
16.10 |
-0.18 |
251 |
19,449 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
111,065 |
881,240 |
-1,823 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec21 |
211020 |
1766 |
1773 |
1737 |
1742 |
-34 |
4,722 |
56,530 |
-1,870 |
Hover/Click |
|
Mar22 |
211020 |
1785 |
1788 |
1756 |
1760 |
-31 |
5,644 |
81,050 |
+228 |
Hover/Click |
|
May22 |
211020 |
1780 |
1783 |
1756 |
1759 |
-28 |
2,450 |
36,594 |
+64 |
Hover/Click |
|
Jul22 |
211020 |
1771 |
1774 |
1751 |
1754 |
-23 |
2,278 |
30,466 |
-682 |
Hover/Click |
|
Sep22 |
211020 |
1756 |
1757 |
1737 |
1741 |
-20 |
858 |
37,694 |
-76 |
Hover/Click |
|
Dec22 |
211020 |
1742 |
1744 |
1728 |
1733 |
-18 |
1,585 |
27,064 |
+1,038 |
Hover/Click |
|
Mar23 |
211020 |
1735 |
1735 |
1726 |
1730 |
-15 |
463 |
10,621 |
+341 |
Hover/Click |
| Total Volume and Open Interest |
18,130 |
284,899 |
-878 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec21 |
211020 |
501.70 |
505.90 |
498.20 |
502.20 |
+1.70 |
4,699 |
24,961 |
-397 |
Hover/Click |
|
Mar22 |
211020 |
494.60 |
498.90 |
492.00 |
495.20 |
+2.60 |
3,421 |
23,641 |
+512 |
Hover/Click |
|
May22 |
211020 |
495.50 |
496.70 |
491.40 |
493.90 |
+1.60 |
1,053 |
10,384 |
-95 |
Hover/Click |
|
Aug22 |
211020 |
493.30 |
493.90 |
489.00 |
490.80 |
+0.60 |
649 |
6,436 |
-2 |
Hover/Click |
|
Oct22 |
211020 |
488.20 |
489.00 |
484.60 |
485.80 |
+0.30 |
283 |
3,695 |
-12 |
Hover/Click |
| Total Volume and Open Interest |
10,231 |
71,123 |
+64 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec21 |
211020 |
107.35 |
111.00 |
106.50 |
110.73 |
+2.90 |
15,931 |
114,801 |
-1,590 |
Hover/Click |
|
Mar22 |
211020 |
105.21 |
108.89 |
104.50 |
108.63 |
+2.79 |
6,536 |
93,759 |
+596 |
Hover/Click |
|
May22 |
211020 |
103.96 |
107.65 |
103.66 |
107.64 |
+2.81 |
2,415 |
27,234 |
-49 |
Hover/Click |
|
Jul22 |
211020 |
102.25 |
106.46 |
102.25 |
106.19 |
+2.91 |
778 |
19,568 |
+199 |
Hover/Click |
|
Oct22 |
211020 |
95.00 |
95.00 |
95.00 |
95.00 |
-0.61 |
0 |
21 |
+0 |
Hover/Click |
|
Dec22 |
211020 |
89.65 |
91.00 |
89.61 |
90.50 |
-0.38 |
157 |
27,196 |
+116 |
Hover/Click |
| Total Volume and Open Interest |
25,817 |
284,900 |
-728 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov21 |
211020 |
689.9 |
700.1 |
675.0 |
676.3 |
-30.7 |
151 |
1,226 |
-56 |
|
|
Jan22 |
211020 |
751.8 |
768.1 |
736.0 |
750.0 |
-19.0 |
143 |
755 |
+69 |
|
|
Mar22 |
211020 |
750.0 |
763.0 |
750.0 |
763.0 |
-9.0 |
14 |
59 |
+8 |
|
|
May22 |
211020 |
786.8 |
786.8 |
786.8 |
786.8 |
-15.5 |
0 |
22 |
+0 |
|
|
Jul22 |
211020 |
804.5 |
804.5 |
804.5 |
804.5 |
-15.5 |
0 |
2 |
+0 |
|
|
Sep22 |
211020 |
804.5 |
804.5 |
804.5 |
804.5 |
-15.5 |
|
|
|
|
|
Nov22 |
211020 |
804.5 |
804.5 |
804.5 |
804.5 |
-15.5 |
|
|
|
|
| Total Volume and Open Interest |
308 |
2,064 |
+21 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Nov21 |
211020 |
83.34 |
84.25 |
81.30 |
83.87 |
+0.91 |
134,098 |
53,141 |
-38,072 |
Hover/Click |
|
Dec21 |
211020 |
82.46 |
83.65 |
80.78 |
83.42 |
+0.98 |
501,073 |
481,018 |
+15,112 |
Hover/Click |
|
Jan22 |
211020 |
81.48 |
82.48 |
79.96 |
82.38 |
+0.88 |
157,220 |
291,128 |
+6,501 |
Hover/Click |
|
Feb22 |
211020 |
80.45 |
81.36 |
79.04 |
81.29 |
+0.84 |
56,955 |
91,905 |
-3,540 |
Hover/Click |
|
Mar22 |
211020 |
79.48 |
80.34 |
78.12 |
80.30 |
+0.84 |
61,248 |
139,456 |
-1,084 |
Hover/Click |
|
Apr22 |
211020 |
78.59 |
79.43 |
77.32 |
79.40 |
+0.83 |
25,794 |
64,164 |
+1,147 |
Hover/Click |
|
May22 |
211020 |
77.83 |
78.62 |
76.61 |
78.58 |
+0.81 |
14,563 |
53,687 |
+1,056 |
Hover/Click |
|
Jun22 |
211020 |
76.98 |
77.88 |
75.84 |
77.83 |
+0.81 |
59,150 |
175,590 |
-1,567 |
Hover/Click |
|
Jul22 |
211020 |
76.07 |
77.11 |
75.13 |
77.07 |
+0.81 |
11,355 |
59,291 |
+2,488 |
Hover/Click |
|
Aug22 |
211020 |
75.53 |
76.36 |
74.46 |
76.32 |
+0.81 |
9,198 |
38,315 |
+588 |
Hover/Click |
|
Sep22 |
211020 |
74.80 |
75.63 |
74.00 |
75.59 |
+0.80 |
21,256 |
71,279 |
-1,785 |
Hover/Click |
|
Oct22 |
211020 |
73.92 |
74.88 |
73.33 |
74.88 |
+0.81 |
4,715 |
34,556 |
+876 |
Hover/Click |
|
Nov22 |
211020 |
74.22 |
74.22 |
72.93 |
74.22 |
+0.82 |
1,609 |
43,647 |
+881 |
Hover/Click |
|
Dec22 |
211020 |
72.76 |
73.63 |
71.80 |
73.57 |
+0.83 |
55,460 |
205,744 |
+4,437 |
Hover/Click |
|
Jan23 |
211020 |
71.15 |
72.87 |
71.15 |
72.87 |
+0.84 |
1,000 |
28,909 |
-151 |
Hover/Click |
|
Feb23 |
211020 |
72.21 |
72.21 |
71.06 |
72.21 |
+0.85 |
373 |
18,892 |
+121 |
Hover/Click |
| Total Volume and Open Interest |
1,145,753 |
2,234,236 |
-8,387 |
|
| e-miNY Crude Oil(NYM) |
|
Dec21 |
211020 |
82.450 |
83.650 |
80.775 |
83.425 |
+0.975 |
16,555 |
2,822 |
+82 |
|
|
Jan22 |
211020 |
81.450 |
82.475 |
79.975 |
82.375 |
+0.875 |
522 |
337 |
-34 |
|
|
Feb22 |
211020 |
80.475 |
81.350 |
79.050 |
81.300 |
+0.850 |
40 |
100 |
+4 |
|
|
Mar22 |
211020 |
79.300 |
80.350 |
78.600 |
80.300 |
+0.850 |
24 |
127 |
+9 |
|
|
Apr22 |
211020 |
78.375 |
79.400 |
77.800 |
79.400 |
+0.825 |
6 |
78 |
+2 |
|
|
May22 |
211020 |
77.350 |
78.575 |
77.100 |
78.575 |
+0.800 |
7 |
41 |
+4 |
|
|
Jun22 |
211020 |
76.250 |
77.825 |
76.250 |
77.825 |
+0.800 |
8 |
141 |
+4 |
|
|
Jul22 |
211020 |
75.600 |
77.100 |
75.600 |
77.075 |
+0.825 |
0 |
29 |
+0 |
|
|
Aug22 |
211020 |
74.800 |
76.325 |
74.800 |
76.325 |
+0.825 |
2 |
7 |
+0 |
|
|
Sep22 |
211020 |
75.600 |
75.600 |
75.600 |
75.600 |
+0.800 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
21,231 |
7,670 |
-220 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Nov21 |
211020 |
256.58 |
259.32 |
251.70 |
259.23 |
+3.16 |
61,751 |
77,970 |
-6,031 |
Hover/Click |
|
Dec21 |
211020 |
255.69 |
258.49 |
250.90 |
258.38 |
+3.21 |
71,740 |
104,855 |
+2,468 |
Hover/Click |
|
Jan22 |
211020 |
254.54 |
257.13 |
249.82 |
257.03 |
+3.06 |
35,485 |
57,851 |
-1,501 |
Hover/Click |
|
Feb22 |
211020 |
252.38 |
255.04 |
248.12 |
254.96 |
+2.85 |
17,341 |
26,170 |
+1,770 |
Hover/Click |
|
Mar22 |
211020 |
249.82 |
252.34 |
245.59 |
252.20 |
+2.75 |
15,466 |
38,031 |
-1,723 |
Hover/Click |
|
Apr22 |
211020 |
246.66 |
248.80 |
242.55 |
248.75 |
+2.67 |
4,110 |
19,837 |
+203 |
Hover/Click |
|
May22 |
211020 |
244.50 |
246.37 |
239.87 |
246.24 |
+2.62 |
4,440 |
10,267 |
+816 |
Hover/Click |
|
Jun22 |
211020 |
240.70 |
244.61 |
238.28 |
244.42 |
+2.53 |
7,650 |
35,566 |
+65 |
Hover/Click |
|
Jul22 |
211020 |
238.97 |
243.26 |
237.20 |
243.20 |
+2.40 |
1,592 |
9,171 |
+385 |
Hover/Click |
|
Aug22 |
211020 |
237.97 |
242.13 |
236.70 |
242.13 |
+2.30 |
602 |
4,036 |
+105 |
Hover/Click |
|
Sep22 |
211020 |
237.35 |
241.37 |
237.35 |
241.37 |
+2.25 |
663 |
4,118 |
+45 |
Hover/Click |
|
Oct22 |
211020 |
236.77 |
240.73 |
236.77 |
240.73 |
+2.21 |
542 |
3,583 |
-99 |
Hover/Click |
|
Nov22 |
211020 |
236.17 |
241.00 |
236.17 |
240.14 |
+2.22 |
576 |
2,653 |
+156 |
Hover/Click |
|
Dec22 |
211020 |
235.51 |
239.64 |
234.10 |
239.47 |
+2.23 |
1,843 |
17,978 |
+190 |
Hover/Click |
| Total Volume and Open Interest |
224,159 |
426,221 |
-3,098 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Nov21 |
211020 |
248.18 |
251.12 |
242.63 |
250.84 |
+3.29 |
51,122 |
74,212 |
-4,047 |
Hover/Click |
|
Dec21 |
211020 |
242.35 |
245.07 |
236.90 |
244.69 |
+2.93 |
66,129 |
115,520 |
+3,301 |
Hover/Click |
|
Jan22 |
211020 |
238.92 |
241.62 |
234.00 |
241.29 |
+2.72 |
27,568 |
50,007 |
+753 |
Hover/Click |
|
Feb22 |
211020 |
237.66 |
239.92 |
232.66 |
239.60 |
+2.63 |
11,960 |
18,589 |
-822 |
Hover/Click |
|
Mar22 |
211020 |
237.26 |
239.65 |
232.66 |
239.33 |
+2.68 |
9,166 |
23,577 |
+409 |
Hover/Click |
|
Apr22 |
211020 |
246.32 |
248.98 |
242.39 |
248.68 |
+2.72 |
2,741 |
10,043 |
-144 |
Hover/Click |
|
May22 |
211020 |
241.96 |
247.70 |
241.90 |
247.70 |
+2.75 |
1,378 |
8,017 |
+135 |
Hover/Click |
|
Jun22 |
211020 |
241.20 |
245.62 |
239.54 |
245.43 |
+2.72 |
3,291 |
10,504 |
+60 |
Hover/Click |
|
Jul22 |
211020 |
237.07 |
242.56 |
237.07 |
242.50 |
+2.65 |
1,033 |
7,555 |
+210 |
Hover/Click |
|
Aug22 |
211020 |
239.30 |
239.30 |
234.30 |
239.30 |
+2.57 |
614 |
1,851 |
-50 |
Hover/Click |
| Total Volume and Open Interest |
176,355 |
334,011 |
+323 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Nov21 |
211020 |
250.80 |
250.84 |
250.80 |
250.84 |
+3.29 |
0 |
2 |
+0 |
|
|
Dec21 |
211020 |
244.69 |
244.69 |
244.69 |
244.69 |
+2.93 |
|
|
|
|
|
Jan22 |
211020 |
241.29 |
241.29 |
241.29 |
241.29 |
+2.72 |
|
|
|
|
|
Feb22 |
211020 |
239.60 |
239.60 |
239.60 |
239.60 |
+2.63 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Nov21 |
211020 |
5.066 |
5.221 |
4.912 |
5.170 |
+0.082 |
167,896 |
74,452 |
-9,326 |
Hover/Click |
|
Dec21 |
211020 |
5.329 |
5.483 |
5.194 |
5.447 |
+0.097 |
84,275 |
156,550 |
+2,983 |
Hover/Click |
|
Jan22 |
211020 |
5.451 |
5.598 |
5.308 |
5.562 |
+0.097 |
61,236 |
230,719 |
-1,011 |
Hover/Click |
|
Feb22 |
211020 |
5.320 |
5.502 |
5.227 |
5.469 |
+0.090 |
22,670 |
70,666 |
-667 |
Hover/Click |
|
Mar22 |
211020 |
5.086 |
5.204 |
4.958 |
5.171 |
+0.076 |
28,805 |
149,587 |
+1,187 |
Hover/Click |
|
Apr22 |
211020 |
3.955 |
4.023 |
3.907 |
3.978 |
+0.002 |
19,194 |
114,149 |
-1,080 |
Hover/Click |
|
May22 |
211020 |
3.854 |
3.906 |
3.811 |
3.867 |
-0.005 |
18,929 |
112,758 |
+435 |
Hover/Click |
|
Jun22 |
211020 |
3.889 |
3.942 |
3.850 |
3.905 |
-0.006 |
13,899 |
39,364 |
-1,178 |
Hover/Click |
|
Jul22 |
211020 |
3.934 |
3.983 |
3.893 |
3.946 |
-0.008 |
8,940 |
37,705 |
-748 |
Hover/Click |
|
Aug22 |
211020 |
3.934 |
3.985 |
3.895 |
3.950 |
-0.007 |
4,075 |
29,468 |
-228 |
Hover/Click |
|
Sep22 |
211020 |
3.905 |
3.966 |
3.877 |
3.931 |
-0.007 |
2,251 |
32,685 |
-155 |
Hover/Click |
|
Oct22 |
211020 |
3.944 |
3.998 |
3.910 |
3.963 |
-0.008 |
11,923 |
81,742 |
-222 |
Hover/Click |
|
Nov22 |
211020 |
4.027 |
4.083 |
4.002 |
4.053 |
-0.010 |
4,240 |
34,353 |
+470 |
Hover/Click |
|
Dec22 |
211020 |
4.199 |
4.250 |
4.171 |
4.223 |
-0.009 |
2,769 |
25,877 |
-105 |
Hover/Click |
|
Jan23 |
211020 |
4.290 |
4.342 |
4.266 |
4.314 |
-0.010 |
5,339 |
28,304 |
-181 |
Hover/Click |
|
Feb23 |
211020 |
4.195 |
4.248 |
4.177 |
4.223 |
-0.008 |
553 |
10,567 |
-218 |
Hover/Click |
| Total Volume and Open Interest |
462,605 |
1,322,039 |
-8,997 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec21 |
211020 |
85.19 |
85.89 |
83.61 |
85.82 |
+0.74 |
340,957 |
393,633 |
-36,809 |
Hover/Click |
|
Jan22 |
211020 |
84.41 |
85.22 |
82.94 |
85.15 |
+0.79 |
210,353 |
432,055 |
+8,117 |
Hover/Click |
|
Feb22 |
211020 |
83.60 |
84.34 |
82.13 |
84.28 |
+0.79 |
99,439 |
217,296 |
+15,965 |
Hover/Click |
|
Mar22 |
211020 |
82.63 |
83.49 |
81.30 |
83.44 |
+0.79 |
69,827 |
176,320 |
+8,363 |
Hover/Click |
|
Apr22 |
211020 |
81.97 |
82.70 |
80.58 |
82.66 |
+0.79 |
26,684 |
72,576 |
-1,698 |
Hover/Click |
|
May22 |
211020 |
81.20 |
81.97 |
79.86 |
81.93 |
+0.80 |
14,794 |
58,623 |
-504 |
Hover/Click |
|
Jun22 |
211020 |
80.46 |
81.26 |
79.21 |
81.22 |
+0.80 |
59,015 |
177,282 |
-779 |
Hover/Click |
|
Jul22 |
211020 |
79.69 |
80.57 |
78.56 |
80.53 |
+0.81 |
7,611 |
63,021 |
-239 |
Hover/Click |
|
Aug22 |
211020 |
79.02 |
79.87 |
77.93 |
79.86 |
+0.80 |
4,909 |
42,104 |
+324 |
Hover/Click |
|
Sep22 |
211020 |
78.63 |
79.19 |
78.57 |
79.19 |
+0.80 |
7,035 |
43,926 |
-246 |
Hover/Click |
|
Oct22 |
211020 |
78.54 |
78.54 |
78.54 |
78.54 |
+0.80 |
1,810 |
26,516 |
+4 |
Hover/Click |
|
Nov22 |
211020 |
77.91 |
77.91 |
77.91 |
77.91 |
+0.80 |
1,609 |
27,769 |
+504 |
Hover/Click |
|
Dec22 |
211020 |
76.52 |
77.36 |
75.51 |
77.31 |
+0.81 |
39,225 |
179,555 |
-1,875 |
Hover/Click |
|
Jan23 |
211020 |
76.69 |
76.69 |
76.69 |
76.69 |
+0.81 |
1,437 |
16,747 |
+300 |
Hover/Click |
| Total Volume and Open Interest |
902,272 |
2,293,811 |
-8,403 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Nov21 |
211020 |
738.75 |
744.25 |
724.00 |
738.25 |
+3.25 |
131,737 |
184,934 |
-12,107 |
Hover/Click |
|
Dec21 |
211020 |
731.75 |
737.50 |
717.75 |
731.75 |
+3.50 |
141,666 |
236,175 |
-3,616 |
Hover/Click |
|
Jan22 |
211020 |
725.00 |
730.75 |
711.75 |
725.00 |
+2.75 |
79,575 |
153,717 |
-3,666 |
Hover/Click |
|
Feb22 |
211020 |
719.25 |
724.75 |
706.75 |
719.00 |
+2.25 |
32,190 |
66,829 |
+527 |
Hover/Click |
|
Mar22 |
211020 |
713.00 |
718.00 |
700.00 |
712.50 |
+2.00 |
23,338 |
63,984 |
+242 |
Hover/Click |
|
Apr22 |
211020 |
706.00 |
711.00 |
694.00 |
705.75 |
+2.00 |
12,437 |
20,411 |
-31 |
Hover/Click |
|
May22 |
211020 |
699.25 |
704.00 |
687.75 |
699.25 |
+1.75 |
7,524 |
21,627 |
-524 |
Hover/Click |
|
Jun22 |
211020 |
693.00 |
698.00 |
681.50 |
693.25 |
+1.75 |
18,364 |
70,251 |
+115 |
Hover/Click |
|
Jul22 |
211020 |
685.50 |
693.25 |
678.25 |
689.00 |
+1.75 |
3,519 |
15,688 |
+230 |
Hover/Click |
|
Aug22 |
211020 |
681.50 |
686.75 |
675.50 |
685.50 |
+1.75 |
1,813 |
10,217 |
+551 |
Hover/Click |
| Total Volume and Open Interest |
467,672 |
946,113 |
-17,215 |
|
| Ethanol(CBOT) |
|
Nov21 |
211020 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Dec21 |
211020 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Jan22 |
211020 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Feb22 |
211020 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Mar22 |
211020 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Apr22 |
211020 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
May22 |
211020 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Jun22 |
211020 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec21 |
211020 |
82.55 |
83.62 |
80.78 |
83.42 |
+0.98 |
69,254 |
110,121 |
-1,104 |
Hover/Click |
|
Jan22 |
211020 |
81.52 |
82.43 |
79.95 |
82.38 |
+0.88 |
51,698 |
40,440 |
-1,173 |
Hover/Click |
|
Feb22 |
211020 |
80.50 |
81.31 |
79.47 |
81.29 |
+0.84 |
33,368 |
20,193 |
+80 |
Hover/Click |
|
Mar22 |
211020 |
79.55 |
80.34 |
78.56 |
80.30 |
+0.84 |
19,253 |
38,117 |
-1,196 |
Hover/Click |
|
Apr22 |
211020 |
77.96 |
79.40 |
77.80 |
79.40 |
+0.83 |
6,397 |
15,277 |
-2 |
Hover/Click |
|
May22 |
211020 |
77.33 |
78.58 |
77.12 |
78.58 |
+0.81 |
2,535 |
8,516 |
-70 |
Hover/Click |
|
Jun22 |
211020 |
76.50 |
77.83 |
76.28 |
77.83 |
+0.81 |
16,939 |
56,539 |
-1,745 |
Hover/Click |
|
Jul22 |
211020 |
75.83 |
77.07 |
75.50 |
77.07 |
+0.81 |
763 |
5,934 |
+152 |
Hover/Click |
|
Aug22 |
211020 |
74.95 |
76.32 |
74.95 |
76.32 |
+0.81 |
617 |
4,641 |
-35 |
Hover/Click |
|
Sep22 |
211020 |
75.59 |
75.59 |
75.59 |
75.59 |
+0.80 |
1,819 |
13,145 |
+153 |
Hover/Click |
|
Oct22 |
211020 |
74.88 |
74.88 |
74.88 |
74.88 |
+0.81 |
338 |
5,641 |
-53 |
Hover/Click |
|
Nov22 |
211020 |
74.22 |
74.22 |
74.22 |
74.22 |
+0.82 |
506 |
8,063 |
-169 |
Hover/Click |
|
Dec22 |
211020 |
72.37 |
73.57 |
72.37 |
73.57 |
+0.83 |
15,581 |
83,948 |
+286 |
Hover/Click |
|
Jan23 |
211020 |
72.87 |
72.87 |
72.87 |
72.87 |
+0.84 |
47 |
4,261 |
+1 |
Hover/Click |
|
Feb23 |
211020 |
72.21 |
72.21 |
72.21 |
72.21 |
+0.85 |
2 |
1,477 |
-2 |
Hover/Click |
|
Mar23 |
211020 |
71.58 |
71.58 |
71.58 |
71.58 |
+0.86 |
70 |
7,078 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
237,840 |
522,460 |
-11,609 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec21 |
211020 |
93.800 |
93.880 |
93.520 |
93.535 |
-0.192 |
20,656 |
59,003 |
-459 |
Hover/Click |
|
Mar22 |
211020 |
93.735 |
93.800 |
93.485 |
93.485 |
-0.192 |
45 |
1,976 |
-1 |
Hover/Click |
|
Jun22 |
211020 |
93.725 |
93.725 |
93.475 |
93.475 |
-0.193 |
12 |
57 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
20,713 |
61,036 |
-452 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec21 |
211020 |
74.75 |
75.25 |
74.67 |
75.24 |
+0.43 |
81,671 |
162,250 |
-492 |
Hover/Click |
|
Mar22 |
211020 |
74.78 |
75.28 |
74.71 |
75.27 |
+0.43 |
9 |
174 |
-1 |
Hover/Click |
|
Jun22 |
211020 |
75.27 |
75.27 |
74.73 |
75.27 |
+0.42 |
0 |
32 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
81,732 |
162,632 |
-1,136 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec21 |
211020 |
137.95 |
138.33 |
137.41 |
138.31 |
+0.33 |
91,492 |
155,125 |
-5,476 |
Hover/Click |
|
Mar22 |
211020 |
137.68 |
138.24 |
137.35 |
138.23 |
+0.34 |
349 |
2,110 |
+7 |
Hover/Click |
|
Jun22 |
211020 |
137.79 |
138.01 |
137.15 |
138.01 |
+0.35 |
24 |
485 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
92,112 |
158,740 |
-6,954 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec21 |
211020 |
80.89 |
81.25 |
80.84 |
81.20 |
+0.29 |
60,983 |
143,715 |
+2,296 |
Hover/Click |
|
Mar22 |
211020 |
80.91 |
81.24 |
80.85 |
81.19 |
+0.28 |
137 |
1,813 |
+44 |
Hover/Click |
|
Jun22 |
211020 |
80.87 |
81.16 |
80.79 |
81.13 |
+0.29 |
36 |
504 |
+19 |
Hover/Click |
|
Sep22 |
211020 |
81.02 |
81.02 |
81.02 |
81.02 |
+0.30 |
12 |
185 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
61,293 |
147,211 |
+2,366 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec21 |
211020 |
87.48 |
87.69 |
87.22 |
87.60 |
+0.08 |
112,579 |
260,472 |
+4,343 |
Hover/Click |
|
Mar22 |
211020 |
87.40 |
87.79 |
87.33 |
87.71 |
+0.08 |
9 |
708 |
+0 |
Hover/Click |
|
Jun22 |
211020 |
87.80 |
87.85 |
87.43 |
87.80 |
+0.08 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
112,755 |
261,450 |
+4,249 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec21 |
211020 |
108.49 |
109.00 |
108.22 |
108.96 |
+0.43 |
21,961 |
54,460 |
+633 |
Hover/Click |
|
Mar22 |
211020 |
108.73 |
109.28 |
108.53 |
109.25 |
+0.42 |
22 |
243 |
+7 |
Hover/Click |
|
Jun22 |
211020 |
109.52 |
109.52 |
108.98 |
109.52 |
+0.43 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
21,983 |
54,738 |
+640 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec21 |
211020 |
116.45 |
116.71 |
116.29 |
116.68 |
+0.16 |
154,376 |
661,689 |
-5,407 |
Hover/Click |
|
Mar22 |
211020 |
116.86 |
116.98 |
116.57 |
116.95 |
+0.16 |
635 |
14,986 |
+55 |
Hover/Click |
|
Jun22 |
211020 |
117.08 |
117.20 |
116.81 |
117.19 |
+0.16 |
23 |
1,230 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
155,786 |
681,616 |
-6,768 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec21 |
211020 |
489.75 |
491.75 |
488.75 |
491.38 |
+1.88 |
44,810 |
164,990 |
-2,050 |
Hover/Click |
|
Mar22 |
211020 |
483.13 |
484.25 |
481.50 |
484.13 |
+1.88 |
20 |
114 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
44,830 |
165,118 |
-2,030 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Nov21 |
211020 |
178.40 |
180.75 |
176.75 |
180.15 |
+1.75 |
4,903 |
23,775 |
+643 |
|
|
Dec21 |
211020 |
177.10 |
179.75 |
175.90 |
179.20 |
+1.70 |
33 |
4,837 |
+3 |
Hover/Click |
|
Jan22 |
211020 |
175.45 |
178.65 |
175.35 |
178.15 |
+1.75 |
0 |
4 |
+0 |
|
|
Feb22 |
211020 |
177.00 |
177.00 |
177.00 |
177.00 |
+1.85 |
|
|
|
|
| Total Volume and Open Interest |
4,936 |
28,617 |
+646 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211020 |
158~070 |
158~150 |
157~180 |
158~040 |
-0~050 |
431,292 |
1,181,859 |
-3,618 |
Hover/Click |
|
Mar22 |
211020 |
156~080 |
156~300 |
156~020 |
156~190 |
-0~040 |
4 |
589 |
+0 |
Hover/Click |
|
Jun22 |
211020 |
156~190 |
156~190 |
156~190 |
156~190 |
-0~040 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
431,296 |
1,182,448 |
-3,618 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211020 |
130~165 |
130~240 |
130~080 |
130~205 |
+0~025 |
2,074,254 |
4,093,637 |
+43,508 |
Hover/Click |
|
Mar22 |
211020 |
129~200 |
129~280 |
129~130 |
129~250 |
+0~025 |
733 |
1,823 |
+509 |
Hover/Click |
|
Jun22 |
211020 |
129~170 |
129~170 |
129~170 |
129~170 |
+0~025 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,074,987 |
4,095,460 |
+44,017 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211020 |
121~276 |
122~014 |
121~226 |
121~306 |
+0~014 |
1,381,220 |
3,644,190 |
+5,103 |
Hover/Click |
|
Mar22 |
211020 |
121~102 |
121~110 |
121~024 |
121~102 |
+0~014 |
3 |
41 |
+0 |
Hover/Click |
|
Jun22 |
211020 |
121~102 |
121~102 |
121~102 |
121~102 |
+0~014 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,381,223 |
3,644,231 |
+5,103 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211020 |
109~236 |
109~254 |
109~224 |
109~247 |
+0~005 |
571,943 |
1,969,030 |
+33,075 |
Hover/Click |
|
Mar22 |
211020 |
109~172 |
109~172 |
109~172 |
109~172 |
unch |
0 |
2 |
+0 |
Hover/Click |
|
Jun22 |
211020 |
109~172 |
109~172 |
109~172 |
109~172 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
571,943 |
1,969,032 |
+33,075 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec21 |
211020 |
99.805 |
99.820 |
99.800 |
99.815 |
+0.010 |
311,260 |
1,276,293 |
+10,331 |
|
|
Mar22 |
211020 |
99.795 |
99.815 |
99.780 |
99.800 |
+0.005 |
399,737 |
1,025,950 |
-41,831 |
|
|
Jun22 |
211020 |
99.685 |
99.715 |
99.665 |
99.695 |
+0.005 |
440,762 |
899,141 |
-18,418 |
|
|
Sep22 |
211020 |
99.520 |
99.560 |
99.495 |
99.540 |
+0.010 |
510,970 |
789,084 |
+5,367 |
|
|
Dec22 |
211020 |
99.285 |
99.340 |
99.255 |
99.315 |
+0.010 |
982,054 |
1,365,600 |
+38,146 |
|
|
Mar23 |
211020 |
99.100 |
99.155 |
99.060 |
99.135 |
+0.015 |
543,131 |
990,991 |
-36,458 |
|
|
Jun23 |
211020 |
98.905 |
98.965 |
98.870 |
98.945 |
+0.020 |
396,853 |
798,716 |
-20,814 |
|
|
Sep23 |
211020 |
98.675 |
98.735 |
98.630 |
98.715 |
+0.025 |
364,769 |
698,290 |
-5,480 |
|
|
Dec23 |
211020 |
98.570 |
98.625 |
98.520 |
98.605 |
+0.025 |
546,106 |
1,187,321 |
-64,797 |
|
|
Mar24 |
211020 |
98.480 |
98.525 |
98.435 |
98.510 |
+0.025 |
257,869 |
409,218 |
-14,726 |
|
|
Jun24 |
211020 |
98.405 |
98.445 |
98.360 |
98.430 |
+0.020 |
173,823 |
390,551 |
-13,037 |
|
|
Sep24 |
211020 |
98.330 |
98.370 |
98.290 |
98.355 |
+0.015 |
164,067 |
418,115 |
+12,418 |
|
|
Dec24 |
211020 |
98.270 |
98.295 |
98.225 |
98.280 |
+0.010 |
295,857 |
834,228 |
-4,119 |
|
|
Mar25 |
211020 |
98.225 |
98.255 |
98.190 |
98.240 |
+0.010 |
102,256 |
323,667 |
+2,867 |
|
|
Jun25 |
211020 |
98.185 |
98.205 |
98.150 |
98.195 |
+0.005 |
68,285 |
176,107 |
-5,747 |
|
|
Sep25 |
211020 |
98.140 |
98.160 |
98.110 |
98.150 |
unch |
65,322 |
146,143 |
-1,297 |
|
|
Dec25 |
211020 |
98.085 |
98.110 |
98.055 |
98.095 |
unch |
62,097 |
166,377 |
+2,554 |
|
|
Mar26 |
211020 |
98.055 |
98.075 |
98.025 |
98.060 |
-0.005 |
45,782 |
101,563 |
-253 |
|
| Total Volume and Open Interest |
5,941,614 |
12,468,967 |
-493,049 |
|
| Ultra T-Bond(CBOT) |
|
Dec21 |
211020 |
191~04 |
191~14 |
189~11 |
190~09 |
-0~24 |
204,404 |
1,214,848 |
-6,387 |
|
|
Mar22 |
211020 |
189~12 |
190~12 |
188~19 |
189~12 |
-0~24 |
0 |
15 |
+0 |
|
|
Jun22 |
211020 |
189~12 |
189~12 |
189~12 |
189~12 |
-0~24 |
|
|
|
|
| Total Volume and Open Interest |
204,404 |
1,214,863 |
-6,387 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec21 |
211020 |
143~305 |
144~065 |
143~160 |
144~000 |
unch |
409,704 |
1,508,723 |
+20,956 |
|
|
Mar22 |
211020 |
143~270 |
143~275 |
143~120 |
143~270 |
+0~005 |
2 |
626 |
+0 |
|
|
Jun22 |
211020 |
143~270 |
143~270 |
143~270 |
143~270 |
+0~005 |
|
|
|
|
| Total Volume and Open Interest |
409,706 |
1,509,349 |
+20,956 |
|
| 30 Day Federal Funds(CBOT) |
|
Oct21 |
211020 |
99.923 |
99.927 |
99.923 |
99.923 |
unch |
2,515 |
122,252 |
+645 |
|
|
Nov21 |
211020 |
99.920 |
99.930 |
99.920 |
99.925 |
unch |
5,466 |
115,864 |
+485 |
|
|
Dec21 |
211020 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
3,800 |
88,057 |
-43 |
|
|
Jan22 |
211020 |
99.920 |
99.930 |
99.920 |
99.925 |
unch |
26,683 |
111,926 |
-2,222 |
|
|
Feb22 |
211020 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
32,351 |
90,695 |
-6,182 |
|
|
Mar22 |
211020 |
99.900 |
99.910 |
99.900 |
99.905 |
unch |
12,212 |
46,100 |
-314 |
|
| Total Volume and Open Interest |
265,340 |
1,216,298 |
-4,687 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec21 |
211020 |
151.38 |
151.38 |
151.21 |
151.35 |
-0.04 |
1,341 |
14,472 |
-50 |
Hover/Click |
|
Mar22 |
211020 |
151.35 |
151.35 |
151.35 |
151.35 |
-0.04 |
|
|
|
Hover/Click |
|
Jun22 |
211020 |
151.35 |
151.35 |
151.35 |
151.35 |
-0.04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,341 |
14,472 |
-50 |
|
| Euro-Buxl(EUREX) |
|
Dec21 |
211020 |
203.30 |
204.28 |
202.90 |
203.54 |
-0.22 |
111,216 |
345,219 |
-2,185 |
|
|
Mar22 |
211020 |
202.02 |
202.02 |
201.86 |
201.86 |
-0.22 |
12 |
59,303 |
+5 |
|
|
Jun22 |
211020 |
200.64 |
200.64 |
200.64 |
200.64 |
-0.22 |
|
|
|
|
| Total Volume and Open Interest |
111,228 |
404,522 |
-2,180 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211020 |
168.26 |
168.87 |
168.08 |
168.71 |
+0.17 |
913,620 |
1,620,446 |
+17,089 |
Hover/Click |
|
Mar22 |
211020 |
170.29 |
170.46 |
170.23 |
170.32 |
+0.17 |
13,007 |
55,852 |
+12,833 |
Hover/Click |
|
Jun22 |
211020 |
167.96 |
167.96 |
167.96 |
167.96 |
+0.17 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
926,627 |
1,676,299 |
+29,922 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211020 |
134.12 |
134.41 |
134.08 |
134.37 |
+0.16 |
721,836 |
1,531,905 |
-10,753 |
Hover/Click |
|
Mar22 |
211020 |
133.30 |
133.30 |
133.28 |
133.28 |
+0.16 |
4 |
275 |
+4 |
Hover/Click |
|
Jun22 |
211020 |
134.14 |
134.14 |
134.14 |
134.14 |
+0.16 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
721,840 |
1,532,180 |
-10,749 |
|
| Euro-Schatz(EUREX) |
|
Dec21 |
211020 |
112.06 |
112.14 |
112.04 |
112.13 |
+0.06 |
653,334 |
1,569,784 |
+140,786 |
|
|
Mar22 |
211020 |
112.09 |
112.09 |
112.09 |
112.09 |
+0.04 |
0 |
1 |
+0 |
|
|
Jun22 |
211020 |
112.74 |
112.74 |
112.74 |
112.74 |
+0.06 |
|
|
|
|
| Total Volume and Open Interest |
653,334 |
1,569,785 |
+140,786 |
|
| 3-Mth Euribor(EUREX) |
|
Dec21 |
211020 |
100.545 |
100.545 |
100.545 |
100.545 |
+0.005 |
0 |
1,148 |
+0 |
|
|
Mar22 |
211020 |
100.515 |
100.515 |
100.515 |
100.515 |
unch |
0 |
1,103 |
+0 |
|
|
Jun22 |
211020 |
100.470 |
100.470 |
100.470 |
100.470 |
-0.020 |
0 |
600 |
+0 |
|
| Total Volume and Open Interest |
2 |
3,868 |
+1 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
211020 |
123~30 |
124~15 |
123~27 |
124~03 |
+0~03 |
350,411 |
847,793 |
+12,637 |
Hover/Click |
|
Mar22 |
211020 |
123~06 |
123~06 |
123~06 |
123~06 |
+0~02 |
15,383 |
60,449 |
+1,932 |
Hover/Click |
| Total Volume and Open Interest |
365,794 |
908,242 |
+14,569 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
211020 |
99.50 |
99.52 |
99.47 |
99.50 |
+0.02 |
250,051 |
592,501 |
+4,086 |
|
|
Mar22 |
211020 |
99.09 |
99.15 |
99.07 |
99.13 |
+0.06 |
119,629 |
386,864 |
+4,273 |
|
|
Jun22 |
211020 |
98.91 |
98.97 |
98.88 |
98.94 |
+0.07 |
87,217 |
254,472 |
+14,559 |
|
|
Sep22 |
211020 |
98.74 |
98.84 |
98.74 |
98.80 |
+0.07 |
109,449 |
382,739 |
-2,908 |
|
|
Dec22 |
211020 |
98.70 |
98.79 |
98.70 |
98.75 |
+0.06 |
214,633 |
565,466 |
+19,550 |
|
|
Mar23 |
211020 |
98.68 |
98.79 |
98.68 |
98.75 |
+0.07 |
94,473 |
243,778 |
-7,582 |
|
| Total Volume and Open Interest |
1,501,706 |
4,260,409 |
-21,798 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
211020 |
100.535 |
100.545 |
100.535 |
100.540 |
+0.005 |
132,289 |
466,767 |
-3,109 |
|
|
Mar22 |
211020 |
100.500 |
100.520 |
100.495 |
100.510 |
+0.005 |
174,961 |
297,200 |
-9,521 |
|
|
Jun22 |
211020 |
100.440 |
100.480 |
100.440 |
100.470 |
+0.010 |
170,804 |
296,673 |
-15,440 |
|
| Total Volume and Open Interest |
2,637,706 |
4,148,874 |
-176,388 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec21 |
211020 |
99.92 |
99.94 |
99.91 |
99.93 |
+0.01 |
25,089 |
158,448 |
+11,286 |
|
|
Mar22 |
211020 |
99.84 |
99.87 |
99.81 |
99.84 |
+0.01 |
50,566 |
183,493 |
+5,517 |
|
|
Jun22 |
211020 |
99.66 |
99.70 |
99.63 |
99.66 |
+0.01 |
56,669 |
172,717 |
+4,797 |
|
|
Sep22 |
211020 |
99.45 |
99.49 |
99.42 |
99.45 |
+0.01 |
53,321 |
155,795 |
+3,553 |
|
|
Dec22 |
211020 |
99.21 |
99.27 |
99.18 |
99.22 |
+0.02 |
39,523 |
109,477 |
+410 |
|
|
Mar23 |
211020 |
99.04 |
99.06 |
98.98 |
99.02 |
+0.01 |
17,906 |
69,161 |
+4 |
|
|
Jun23 |
211020 |
98.85 |
98.89 |
98.81 |
98.85 |
+0.02 |
14,130 |
58,972 |
+3,378 |
|
|
Sep23 |
211020 |
98.69 |
98.74 |
98.66 |
98.70 |
+0.02 |
8,258 |
48,305 |
-232 |
|
|
Dec23 |
211020 |
98.53 |
98.58 |
98.49 |
98.53 |
+0.03 |
176 |
2,134 |
-198 |
|
|
Mar24 |
211020 |
98.47 |
98.47 |
98.41 |
98.41 |
+0.04 |
2 |
489 |
-2 |
|
| Total Volume and Open Interest |
265,642 |
959,167 |
+28,511 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec21 |
211020 |
98.25 |
98.27 |
98.10 |
98.17 |
-0.08 |
223,960 |
1,306,283 |
+20,204 |
|
|
Mar22 |
211020 |
98.17 |
98.17 |
98.17 |
98.17 |
-0.08 |
0 |
30 |
+0 |
|
| Total Volume and Open Interest |
223,960 |
1,306,313 |
+20,204 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec21 |
211020 |
99.05 |
99.10 |
99.00 |
99.04 |
+0.00 |
314,132 |
776,517 |
+71,611 |
|
|
Mar22 |
211020 |
99.04 |
99.04 |
99.04 |
99.04 |
+0.00 |
0 |
105 |
+0 |
|
| Total Volume and Open Interest |
314,132 |
776,622 |
+71,611 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct21 |
211020 |
1774.6 |
1785.6 |
1774.0 |
1784.1 |
+14.4 |
266 |
534 |
-512 |
Hover/Click |
|
Dec21 |
211020 |
1769.4 |
1789.6 |
1767.1 |
1784.9 |
+14.4 |
152,741 |
390,953 |
-2,807 |
Hover/Click |
|
Feb22 |
211020 |
1771.5 |
1791.1 |
1770.3 |
1786.8 |
+14.4 |
1,570 |
55,664 |
+28 |
Hover/Click |
|
Apr22 |
211020 |
1776.3 |
1791.7 |
1772.4 |
1788.4 |
+14.3 |
1,242 |
12,286 |
+27 |
Hover/Click |
|
Jun22 |
211020 |
1777.4 |
1793.8 |
1774.2 |
1789.9 |
+14.1 |
687 |
15,646 |
+175 |
Hover/Click |
|
Aug22 |
211020 |
1790.2 |
1791.6 |
1785.2 |
1791.6 |
+14.0 |
176 |
2,200 |
+2 |
Hover/Click |
|
Oct22 |
211020 |
1792.8 |
1796.3 |
1792.8 |
1793.3 |
+14.0 |
273 |
1,469 |
-188 |
Hover/Click |
|
Dec22 |
211020 |
1786.8 |
1795.6 |
1786.8 |
1795.0 |
+14.0 |
326 |
4,927 |
+217 |
Hover/Click |
|
Feb23 |
211020 |
1797.8 |
1797.8 |
1797.8 |
1797.8 |
+14.0 |
|
|
|
Hover/Click |
|
Apr23 |
211020 |
1798.0 |
1801.0 |
1798.0 |
1801.0 |
+14.0 |
|
|
|
Hover/Click |
|
Jun23 |
211020 |
1804.2 |
1804.2 |
1804.2 |
1804.2 |
+14.0 |
0 |
9 |
+0 |
Hover/Click |
|
Aug23 |
211020 |
1807.2 |
1807.2 |
1807.2 |
1807.2 |
+14.0 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
159,466 |
484,589 |
-3,213 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec21 |
211020 |
2371.0 |
2449.5 |
2361.5 |
2444.5 |
+56.2 |
47,028 |
115,585 |
-1,282 |
Hover/Click |
|
Mar22 |
211020 |
2376.0 |
2454.0 |
2367.5 |
2449.1 |
+56.1 |
734 |
17,073 |
+540 |
Hover/Click |
|
May22 |
211020 |
2383.5 |
2455.0 |
2377.5 |
2451.8 |
+55.8 |
702 |
2,853 |
+247 |
Hover/Click |
|
Jul22 |
211020 |
2401.0 |
2459.5 |
2382.5 |
2455.2 |
+55.9 |
387 |
1,951 |
+138 |
Hover/Click |
|
Sep22 |
211020 |
2396.5 |
2462.5 |
2390.0 |
2458.8 |
+55.8 |
66 |
1,055 |
+7 |
Hover/Click |
|
Dec22 |
211020 |
2386.0 |
2466.0 |
2385.0 |
2464.1 |
+55.8 |
62 |
900 |
+9 |
Hover/Click |
|
Mar23 |
211020 |
2469.5 |
2469.5 |
2469.5 |
2469.5 |
+55.8 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
49,244 |
141,473 |
-285 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct21 |
211020 |
1041.1 |
1054.1 |
1041.1 |
1050.2 |
+5.6 |
0 |
397 |
-36 |
Hover/Click |
|
Jan22 |
211020 |
1043.4 |
1058.0 |
1036.7 |
1052.3 |
+5.2 |
12,930 |
55,686 |
-490 |
Hover/Click |
|
Apr22 |
211020 |
1044.7 |
1061.1 |
1040.0 |
1053.5 |
+5.1 |
174 |
1,922 |
+3 |
Hover/Click |
|
Jul22 |
211020 |
1055.1 |
1055.1 |
1055.1 |
1055.1 |
+5.2 |
11 |
106 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
13,132 |
58,256 |
-526 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec21 |
211020 |
2112.50 |
2122.50 |
2029.00 |
2082.40 |
-18.50 |
2,255 |
8,462 |
-83 |
Hover/Click |
|
Mar22 |
211020 |
2086.00 |
2120.00 |
2030.00 |
2082.60 |
-17.30 |
59 |
674 |
+8 |
Hover/Click |
|
Jun22 |
211020 |
2085.30 |
2085.30 |
2085.30 |
2085.30 |
-17.30 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,314 |
9,138 |
-75 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec21 |
211020 |
468.75 |
474.90 |
459.35 |
473.45 |
+3.15 |
76,628 |
129,013 |
-295 |
Hover/Click |
|
Mar22 |
211020 |
464.50 |
470.50 |
455.25 |
468.95 |
+3.30 |
8,820 |
50,412 |
+531 |
Hover/Click |
|
May22 |
211020 |
461.85 |
467.60 |
453.60 |
466.55 |
+3.55 |
4,148 |
15,831 |
+422 |
Hover/Click |
|
Jul22 |
211020 |
457.60 |
464.35 |
453.40 |
463.95 |
+3.35 |
2,571 |
10,563 |
-398 |
Hover/Click |
|
Sep22 |
211020 |
457.50 |
461.15 |
452.15 |
461.15 |
+3.10 |
459 |
3,111 |
+173 |
Hover/Click |
| Total Volume and Open Interest |
94,280 |
220,588 |
+282 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211020 |
35355 |
35541 |
35272 |
35477 |
+154 |
137,825 |
104,725 |
-2,817 |
Hover/Click |
|
Mar22 |
211020 |
35251 |
35445 |
35190 |
35384 |
+151 |
193 |
508 |
+93 |
Hover/Click |
|
Jun22 |
211020 |
35291 |
35291 |
35291 |
35291 |
+154 |
0 |
2 |
+0 |
Hover/Click |
|
Sep22 |
211020 |
35172 |
35172 |
35172 |
35172 |
+154 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
138,018 |
105,235 |
-2,724 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Dec21 |
210917 |
4455.25 |
4471.00 |
4407.25 |
4421.75 |
-42.50 |
6 |
106 |
+6 |
|
|
Mar22 |
210917 |
1137.70 |
1137.70 |
1137.70 |
1137.70 |
-42.50 |
|
|
|
|
|
Jun22 |
210917 |
1127.90 |
1127.90 |
1127.90 |
1127.90 |
-42.20 |
|
|
|
|
|
Sep22 |
210917 |
1121.50 |
1121.50 |
1121.50 |
1121.50 |
-38.80 |
|
|
|
|
| Total Volume and Open Interest |
1,556 |
45,572 |
-894 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec21 |
211020 |
4516.00 |
4532.25 |
4504.00 |
4528.00 |
+16.75 |
1,095,216 |
2,316,956 |
+13,161 |
Hover/Click |
|
Mar22 |
211020 |
4506.00 |
4524.75 |
4497.00 |
4521.00 |
+17.00 |
1,302 |
23,201 |
+728 |
Hover/Click |
|
Jun22 |
211020 |
4493.00 |
4514.50 |
4488.50 |
4511.00 |
+16.50 |
37 |
46,627 |
+9 |
Hover/Click |
|
Sep22 |
211020 |
4500.00 |
4500.00 |
4500.00 |
4500.00 |
+17.00 |
0 |
53 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,096,555 |
2,387,937 |
+13,898 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec21 |
211020 |
15411.00 |
15446.50 |
15319.00 |
15377.50 |
-21.00 |
423,424 |
234,509 |
+2,097 |
Hover/Click |
|
Mar22 |
211020 |
15398.75 |
15445.00 |
15323.75 |
15378.75 |
-20.75 |
498 |
1,370 |
+26 |
Hover/Click |
|
Jun22 |
211020 |
15363.75 |
15420.50 |
15331.75 |
15363.75 |
-20.25 |
24 |
16 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
423,946 |
235,900 |
+2,113 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec21 |
211020 |
2759.10 |
2785.40 |
2750.50 |
2779.20 |
+21.50 |
12,988 |
39,950 |
-68 |
Hover/Click |
|
Mar22 |
211020 |
2788.20 |
2788.20 |
2762.10 |
2788.20 |
+21.50 |
0 |
1 |
+0 |
Hover/Click |
|
Jun22 |
211020 |
2798.00 |
2798.00 |
2798.00 |
2798.00 |
+21.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
12,988 |
39,951 |
-68 |
|
| Volatility Index(CBOE) |
|
Oct21 |
211020 |
16.00 |
16.15 |
15.35 |
15.35 |
-0.61 |
54,049 |
30,764 |
-11,703 |
|
|
Nov21 |
211020 |
19.60 |
19.75 |
19.27 |
19.32 |
-0.21 |
73,678 |
194,415 |
+9,214 |
|
|
Dec21 |
211020 |
21.35 |
21.43 |
21.00 |
21.05 |
-0.27 |
28,028 |
52,032 |
-1,073 |
|
|
Jan22 |
211020 |
23.05 |
23.10 |
22.65 |
22.70 |
-0.30 |
13,194 |
33,808 |
+33 |
|
| Total Volume and Open Interest |
184,352 |
351,227 |
-978 |
|
| S & P 600(CME) |
|
Dec21 |
211020 |
1378.90 |
1378.90 |
1378.90 |
1378.90 |
+9.80 |
|
|
|
|
|
Mar22 |
211020 |
1379.80 |
1379.80 |
1379.80 |
1379.80 |
+9.90 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec21 |
211020 |
2273.90 |
2294.10 |
2264.90 |
2287.50 |
+14.70 |
141,240 |
459,199 |
-8,580 |
Hover/Click |
|
Mar22 |
211020 |
2269.90 |
2291.10 |
2263.00 |
2285.20 |
+14.90 |
206 |
337 |
-55 |
Hover/Click |
|
Jun22 |
211020 |
2276.60 |
2276.60 |
2276.60 |
2276.60 |
+14.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
141,446 |
459,536 |
-8,635 |
|
| Nikkei 225(CME) |
|
Dec21 |
211020 |
29360 |
29510 |
29225 |
29325 |
-90 |
3,246 |
16,958 |
+32 |
|
|
Mar22 |
211020 |
29465 |
29480 |
29245 |
29295 |
-90 |
3 |
4 |
+1 |
|
| Total Volume and Open Interest |
3,249 |
16,962 |
+33 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec21 |
211020 |
29280 |
29490 |
29205 |
29250 |
-15 |
41,199 |
109,304 |
+339 |
|
|
Mar22 |
211020 |
29205 |
29205 |
29205 |
29205 |
-15 |
0 |
929 |
+0 |
|
|
Jun22 |
211020 |
29010 |
29010 |
29010 |
29010 |
-15 |
0 |
3,011 |
+0 |
|
| Total Volume and Open Interest |
41,199 |
137,230 |
+339 |
|
| Nikkei 225 Mini(JPX) |
|
Dec21 |
211020 |
29400 |
29495 |
29205 |
29280 |
+20 |
397,873 |
292,918 |
+8,050 |
|
|
Mar22 |
211020 |
29180 |
29435 |
29150 |
29230 |
+20 |
17,488 |
20,326 |
+138 |
|
|
Jun22 |
211020 |
28960 |
29200 |
28940 |
29000 |
+20 |
237 |
1,675 |
+1 |
|
| Total Volume and Open Interest |
433,160 |
331,065 |
+8,396 |
|
| Nikkei 225(JPX) |
|
Dec21 |
211020 |
29390 |
29490 |
29210 |
29280 |
+20 |
26,692 |
246,796 |
+5,197 |
|
|
Mar22 |
211020 |
29350 |
29430 |
29160 |
29230 |
+20 |
409 |
13,491 |
+62 |
|
|
Jun22 |
211020 |
29160 |
29160 |
29000 |
29000 |
+20 |
0 |
4,831 |
+0 |
|
| Total Volume and Open Interest |
27,101 |
311,844 |
+5,259 |
|
| Nikkei 225(CME) Yen |
|
Dec21 |
211020 |
29355 |
29490 |
29205 |
29300 |
-90 |
25,169 |
55,687 |
-1,061 |
|
|
Mar22 |
211020 |
29375 |
29400 |
29175 |
29240 |
-90 |
1 |
20 |
-1 |
|
|
Jun22 |
211020 |
28995 |
28995 |
28995 |
28995 |
-90 |
|
|
|
|
| Total Volume and Open Interest |
25,170 |
55,710 |
-1,062 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec21 |
211020 |
29300 |
29300 |
29300 |
29300 |
-90 |
|
|
|
|
|
Mar22 |
211020 |
29240 |
29240 |
29240 |
29240 |
-90 |
|
|
|
|
|
Jun22 |
211020 |
29000 |
29000 |
29000 |
29000 |
-90 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Nov21 |
211020 |
6656.0 |
6711.5 |
6631.5 |
6700.5 |
+35.5 |
52,561 |
253,319 |
+17,668 |
|
|
Dec21 |
211020 |
6633.0 |
6700.0 |
6623.5 |
6690.0 |
+36.0 |
58 |
34,303 |
+36 |
|
|
Jan22 |
211020 |
6681.5 |
6681.5 |
6681.5 |
6681.5 |
+35.5 |
|
|
|
|
|
Mar22 |
211020 |
6651.0 |
6672.5 |
6651.0 |
6672.5 |
+35.5 |
1 |
1 |
-1 |
|
|
Jun22 |
211020 |
6530.5 |
6530.5 |
6530.5 |
6530.5 |
+35.5 |
|
|
|
|
|
Sep22 |
211020 |
6514.0 |
6514.0 |
6514.0 |
6514.0 |
+35.5 |
|
|
|
|
| Total Volume and Open Interest |
52,620 |
297,128 |
-37,558 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Oct21 |
211020 |
25798 |
26186 |
25745 |
26156 |
+381 |
104,972 |
105,661 |
+463 |
|
|
Nov21 |
211020 |
25756 |
26154 |
25725 |
26131 |
+392 |
1,580 |
2,692 |
+857 |
|
|
Dec21 |
211020 |
25753 |
26148 |
25715 |
26131 |
+394 |
329 |
5,259 |
+74 |
|
| Total Volume and Open Interest |
106,922 |
116,440 |
+1,365 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211020 |
15503.0 |
15556.0 |
15445.0 |
15508.0 |
+2.0 |
65,341 |
70,752 |
+2,096 |
|
|
Mar22 |
211020 |
15468.0 |
15503.0 |
15463.0 |
15494.0 |
+2.0 |
16 |
281 |
+0 |
|
|
Jun22 |
211020 |
15512.0 |
15512.0 |
15512.0 |
15512.0 |
+2.0 |
|
|
|
|
| Total Volume and Open Interest |
65,357 |
71,033 |
+2,096 |
|
| Mini-DAX(EUREX) |
|
Dec21 |
211020 |
15494.0 |
15556.0 |
15444.0 |
15508.0 |
+2.0 |
46,658 |
17,720 |
+310 |
|
|
Mar22 |
211020 |
15470.0 |
15522.0 |
15439.0 |
15494.0 |
+2.0 |
57 |
150 |
+23 |
|
|
Jun22 |
211020 |
15512.0 |
15512.0 |
15512.0 |
15512.0 |
+2.0 |
|
|
|
|
| Total Volume and Open Interest |
46,715 |
17,870 |
+333 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211020 |
4160 |
4168 |
4132 |
4162 |
+4 |
594,602 |
3,024,372 |
-38,758 |
|
|
Mar22 |
211020 |
4143 |
4149 |
4120 |
4146 |
+4 |
32 |
53,575 |
-3,998 |
|
|
Jun22 |
211020 |
4070 |
4070 |
4070 |
4070 |
+3 |
0 |
13,619 |
+0 |
|
| Total Volume and Open Interest |
594,634 |
3,098,487 |
-42,756 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211020 |
11935 |
12044 |
11933 |
11997 |
+83 |
22,397 |
131,759 |
+641 |
|
|
Mar22 |
211020 |
11814 |
11878 |
11814 |
11878 |
+83 |
0 |
220 |
+0 |
|
|
Jun22 |
211020 |
11719 |
11719 |
11719 |
11719 |
+82 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
22,397 |
131,983 |
+641 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec21 |
211020 |
7213.00 |
7213.50 |
7175.50 |
7202.50 |
+2.00 |
81,019 |
616,485 |
+3,641 |
|
|
Mar22 |
211020 |
7135.00 |
7137.00 |
7120.00 |
7137.00 |
+1.50 |
47 |
730 |
+40 |
|
|
Jun22 |
211020 |
7082.00 |
7082.00 |
7082.00 |
7082.00 |
+1.50 |
40 |
24 |
+11 |
|
| Total Volume and Open Interest |
81,186 |
617,339 |
+3,772 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec21 |
211020 |
7352.0 |
7423.0 |
7348.0 |
7384.0 |
+42.0 |
36,697 |
242,714 |
-4,625 |
|
|
Mar22 |
211020 |
7297.0 |
7297.0 |
7297.0 |
7297.0 |
+42.0 |
1 |
268 |
+1 |
|
|
Jun22 |
211020 |
7297.0 |
7297.0 |
7297.0 |
7297.0 |
+42.0 |
|
|
|
|
| Total Volume and Open Interest |
36,773 |
243,233 |
-4,584 |
|
| FTSE MIB(ISE) |
|
Dec21 |
211020 |
26200.00 |
26455.00 |
26105.00 |
26419.00 |
+222.00 |
14,652 |
96,487 |
-954 |
|
|
Mar22 |
211020 |
26020.00 |
26340.00 |
26020.00 |
26334.00 |
+234.00 |
38 |
314 |
+36 |
|
|
Jun22 |
211020 |
25944.00 |
25944.00 |
25944.00 |
25944.00 |
+239.00 |
|
|
|
|
| Total Volume and Open Interest |
14,690 |
96,801 |
-918 |
|
| KOSPI 200(KFE) |
|
Dec21 |
211020 |
397.15 |
398.40 |
393.90 |
394.00 |
-1.80 |
243,653 |
270,191 |
-3,708 |
|
|
Mar22 |
211020 |
392.75 |
394.40 |
390.05 |
390.05 |
-1.75 |
371 |
10,822 |
-208 |
|
|
Jun22 |
211020 |
393.90 |
393.90 |
393.90 |
393.90 |
+2.10 |
0 |
6,606 |
+0 |
|
| Total Volume and Open Interest |
244,024 |
302,354 |
-3,916 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Nov21 |
211020 |
587.30 |
596.50 |
584.75 |
595.60 |
+6.95 |
45 |
1,686 |
-8 |
|
|
Dec21 |
211020 |
593.60 |
593.60 |
593.60 |
593.60 |
+6.95 |
|
|
|
|
| Total Volume and Open Interest |
45 |
1,686 |
-8 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
