|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon August 17, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Sep20 |
200817 |
899.50 |
915.00 |
899.00 |
912.50 |
+15.50 |
37,823 |
50,422 |
-6,736 |
Hover/Click |
Nov20 |
200817 |
901.25 |
917.50 |
901.25 |
915.25 |
+16.50 |
179,329 |
376,532 |
+2,767 |
Hover/Click |
Jan21 |
200817 |
906.25 |
923.25 |
906.25 |
921.00 |
+17.25 |
32,983 |
84,450 |
+1,679 |
Hover/Click |
Mar21 |
200817 |
907.00 |
923.50 |
906.75 |
921.50 |
+17.25 |
28,318 |
166,236 |
-1,471 |
Hover/Click |
May21 |
200817 |
910.00 |
924.75 |
909.75 |
923.00 |
+15.50 |
16,269 |
72,359 |
-234 |
Hover/Click |
Jul21 |
200817 |
917.00 |
930.50 |
917.00 |
929.00 |
+14.75 |
19,790 |
51,673 |
+1,853 |
Hover/Click |
Aug21 |
200817 |
919.75 |
931.00 |
919.50 |
930.00 |
+14.25 |
149 |
3,529 |
+21 |
Hover/Click |
Sep21 |
200817 |
918.50 |
923.25 |
918.50 |
922.00 |
+12.75 |
67 |
1,468 |
+9 |
Hover/Click |
Nov21 |
200817 |
908.25 |
920.25 |
908.25 |
918.25 |
+11.75 |
6,822 |
23,639 |
-552 |
Hover/Click |
Jan22 |
200817 |
915.50 |
920.75 |
915.50 |
918.75 |
+11.75 |
435 |
1,199 |
+185 |
Hover/Click |
Mar22 |
200817 |
898.75 |
905.75 |
898.75 |
902.75 |
+9.75 |
637 |
3,704 |
+304 |
Hover/Click |
May22 |
200817 |
895.00 |
905.75 |
895.00 |
902.50 |
+9.25 |
451 |
792 |
+129 |
Hover/Click |
Jul22 |
200817 |
910.00 |
911.00 |
908.25 |
908.50 |
+9.00 |
55 |
270 |
+8 |
Hover/Click |
Aug22 |
200817 |
907.75 |
907.75 |
907.75 |
907.75 |
+8.75 |
0 |
32 |
+0 |
Hover/Click |
Total Volume and Open Interest |
323,685 |
836,852 |
-2,304 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Sep20 |
200817 |
291.90 |
299.20 |
291.90 |
298.30 |
+6.50 |
25,657 |
53,376 |
-2,525 |
Hover/Click |
Oct20 |
200817 |
294.60 |
301.60 |
294.50 |
300.70 |
+6.60 |
17,721 |
38,163 |
+292 |
Hover/Click |
Dec20 |
200817 |
298.80 |
305.80 |
298.70 |
305.10 |
+6.60 |
75,041 |
174,678 |
+4,363 |
Hover/Click |
Jan21 |
200817 |
300.00 |
306.50 |
300.00 |
305.90 |
+6.40 |
9,226 |
30,556 |
+804 |
Hover/Click |
Mar21 |
200817 |
299.50 |
306.00 |
299.50 |
305.40 |
+5.90 |
7,656 |
53,708 |
+203 |
Hover/Click |
May21 |
200817 |
300.80 |
305.80 |
300.80 |
305.30 |
+5.20 |
6,149 |
37,487 |
-571 |
Hover/Click |
Jul21 |
200817 |
303.20 |
307.70 |
303.20 |
307.30 |
+4.80 |
3,064 |
29,026 |
+102 |
Hover/Click |
Aug21 |
200817 |
305.30 |
308.70 |
305.30 |
308.30 |
+4.60 |
944 |
7,439 |
+275 |
Hover/Click |
Sep21 |
200817 |
306.00 |
308.60 |
304.90 |
308.20 |
+4.30 |
609 |
7,844 |
+44 |
Hover/Click |
Oct21 |
200817 |
304.80 |
307.20 |
304.80 |
306.60 |
+3.70 |
197 |
6,135 |
+79 |
Hover/Click |
Total Volume and Open Interest |
148,022 |
450,916 |
+2,994 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Sep20 |
200817 |
31.11 |
31.58 |
31.10 |
31.30 |
+0.24 |
12,559 |
41,454 |
-1,427 |
Hover/Click |
Oct20 |
200817 |
31.07 |
31.50 |
31.01 |
31.31 |
+0.34 |
10,256 |
35,081 |
+602 |
Hover/Click |
Dec20 |
200817 |
31.15 |
31.72 |
31.14 |
31.53 |
+0.44 |
51,756 |
172,441 |
+602 |
Hover/Click |
Jan21 |
200817 |
31.32 |
31.89 |
31.30 |
31.69 |
+0.45 |
5,877 |
53,023 |
+850 |
Hover/Click |
Mar21 |
200817 |
31.31 |
31.97 |
31.31 |
31.78 |
+0.47 |
4,256 |
55,086 |
+66 |
Hover/Click |
May21 |
200817 |
31.44 |
32.03 |
31.41 |
31.85 |
+0.49 |
3,472 |
42,240 |
+304 |
Hover/Click |
Jul21 |
200817 |
31.58 |
32.07 |
31.58 |
31.91 |
+0.49 |
2,231 |
23,956 |
+436 |
Hover/Click |
Aug21 |
200817 |
31.76 |
32.00 |
31.68 |
31.82 |
+0.47 |
169 |
2,787 |
-23 |
Hover/Click |
Sep21 |
200817 |
31.66 |
31.91 |
31.60 |
31.73 |
+0.49 |
86 |
2,079 |
-28 |
Hover/Click |
Oct21 |
200817 |
31.47 |
31.71 |
31.43 |
31.55 |
+0.51 |
259 |
3,301 |
+19 |
Hover/Click |
Total Volume and Open Interest |
92,025 |
443,782 |
+1,215 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov20 |
200817 |
484.4 |
488.3 |
483.8 |
486.9 |
+2.1 |
8,004 |
133,770 |
-483 |
Hover/Click |
Jan21 |
200817 |
486.0 |
495.1 |
486.0 |
493.9 |
+2.6 |
3,581 |
32,004 |
-363 |
Hover/Click |
Mar21 |
200817 |
495.0 |
500.0 |
495.0 |
499.3 |
+3.6 |
1,333 |
12,656 |
+483 |
Hover/Click |
May21 |
200817 |
499.6 |
503.7 |
499.6 |
503.0 |
+3.6 |
373 |
8,249 |
+84 |
Hover/Click |
Jul21 |
200817 |
505.1 |
507.2 |
504.6 |
506.0 |
+1.9 |
168 |
2,370 |
+31 |
Hover/Click |
Total Volume and Open Interest |
13,614 |
190,073 |
-197 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep20 |
200817 |
327.00 |
331.00 |
326.50 |
331.00 |
+6.50 |
317,363 |
295,817 |
-59,230 |
Hover/Click |
Dec20 |
200817 |
340.75 |
345.00 |
340.00 |
344.75 |
+6.75 |
425,747 |
766,718 |
+16,235 |
Hover/Click |
Mar21 |
200817 |
352.00 |
357.00 |
351.25 |
356.75 |
+7.50 |
82,990 |
213,539 |
+3,623 |
Hover/Click |
May21 |
200817 |
358.25 |
364.25 |
358.25 |
364.25 |
+7.50 |
15,128 |
49,372 |
+491 |
Hover/Click |
Jul21 |
200817 |
364.50 |
369.75 |
364.50 |
369.50 |
+7.00 |
18,716 |
89,877 |
-539 |
Hover/Click |
Sep21 |
200817 |
366.25 |
370.75 |
366.00 |
370.50 |
+5.50 |
7,581 |
35,755 |
+644 |
Hover/Click |
Dec21 |
200817 |
373.00 |
377.00 |
372.75 |
376.75 |
+4.75 |
32,273 |
105,527 |
+7,938 |
Hover/Click |
Mar22 |
200817 |
383.75 |
386.25 |
383.75 |
386.00 |
+4.50 |
318 |
4,787 |
-65 |
Hover/Click |
May22 |
200817 |
391.75 |
391.75 |
391.75 |
391.75 |
+4.75 |
0 |
901 |
+0 |
Hover/Click |
Jul22 |
200817 |
393.25 |
395.75 |
393.00 |
395.75 |
+4.75 |
125 |
1,740 |
+70 |
Hover/Click |
Total Volume and Open Interest |
900,479 |
1,567,889 |
-30,757 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep20 |
200817 |
500.50 |
517.50 |
500.00 |
516.50 |
+16.50 |
82,622 |
87,586 |
-10,467 |
Hover/Click |
Dec20 |
200817 |
509.50 |
527.00 |
509.50 |
526.25 |
+16.75 |
71,315 |
186,741 |
+17,072 |
Hover/Click |
Mar21 |
200817 |
516.50 |
533.25 |
516.00 |
532.50 |
+16.25 |
16,619 |
63,275 |
+3,053 |
Hover/Click |
May21 |
200817 |
520.75 |
537.00 |
520.75 |
536.75 |
+15.75 |
4,784 |
20,891 |
+655 |
Hover/Click |
Jul21 |
200817 |
525.50 |
540.50 |
524.50 |
539.75 |
+15.00 |
6,171 |
34,199 |
+1,425 |
Hover/Click |
Sep21 |
200817 |
535.50 |
546.50 |
535.00 |
546.25 |
+14.50 |
284 |
3,147 |
+12 |
Hover/Click |
Total Volume and Open Interest |
182,111 |
405,834 |
+11,749 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep20 |
200817 |
425.25 |
439.00 |
425.25 |
437.25 |
+12.00 |
30,647 |
70,145 |
-8,115 |
Hover/Click |
Dec20 |
200817 |
436.75 |
450.00 |
436.25 |
448.50 |
+12.75 |
26,969 |
130,112 |
+8,109 |
Hover/Click |
Mar21 |
200817 |
445.25 |
459.00 |
445.25 |
458.00 |
+13.00 |
6,759 |
31,902 |
+887 |
Hover/Click |
May21 |
200817 |
452.75 |
466.50 |
452.75 |
465.75 |
+13.75 |
1,597 |
15,355 |
+104 |
Hover/Click |
Jul21 |
200817 |
461.25 |
474.75 |
461.25 |
473.75 |
+14.00 |
674 |
9,226 |
+36 |
Hover/Click |
Sep21 |
200817 |
472.75 |
483.50 |
471.25 |
482.75 |
+14.00 |
60 |
2,360 |
+4 |
Hover/Click |
Dec21 |
200817 |
493.75 |
496.25 |
493.75 |
495.25 |
+13.50 |
12 |
1,170 |
+1 |
Hover/Click |
Total Volume and Open Interest |
66,718 |
260,340 |
+1,026 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep20 |
200817 |
499.25 |
509.50 |
499.25 |
505.00 |
+7.50 |
5,804 |
34,645 |
-2,824 |
Hover/Click |
Dec20 |
200817 |
512.75 |
524.25 |
512.75 |
520.00 |
+7.75 |
4,681 |
30,474 |
+1,774 |
Hover/Click |
Mar21 |
200817 |
528.00 |
536.25 |
528.00 |
532.25 |
+7.25 |
711 |
9,050 |
+259 |
Hover/Click |
May21 |
200817 |
540.00 |
545.75 |
540.00 |
541.50 |
+7.00 |
153 |
3,419 |
+23 |
Hover/Click |
Jul21 |
200817 |
549.25 |
553.50 |
549.25 |
550.00 |
+6.25 |
89 |
1,775 |
-15 |
Hover/Click |
Sep21 |
200817 |
559.50 |
561.00 |
557.75 |
557.75 |
+6.25 |
81 |
1,661 |
+0 |
Hover/Click |
Total Volume and Open Interest |
11,524 |
81,136 |
-783 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep20 |
200817 |
266.75 |
276.00 |
265.25 |
273.50 |
+9.25 |
35 |
489 |
-8 |
Hover/Click |
Dec20 |
200817 |
258.00 |
265.75 |
256.75 |
263.00 |
+7.00 |
361 |
3,770 |
+55 |
Hover/Click |
Mar21 |
200817 |
258.00 |
265.50 |
258.00 |
263.50 |
+6.75 |
46 |
176 |
+20 |
Hover/Click |
May21 |
200817 |
263.50 |
263.50 |
263.50 |
263.50 |
+6.75 |
0 |
57 |
+0 |
Hover/Click |
Total Volume and Open Interest |
442 |
4,492 |
+67 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep20 |
200817 |
11.89 |
11.98 |
11.89 |
11.98 |
+0.09 |
420 |
5,001 |
-260 |
Hover/Click |
Nov20 |
200817 |
11.98 |
12.12 |
11.95 |
12.11 |
+0.13 |
375 |
4,526 |
+296 |
Hover/Click |
Jan21 |
200817 |
12.21 |
12.23 |
12.21 |
12.23 |
+0.14 |
0 |
56 |
+0 |
Hover/Click |
Mar21 |
200817 |
12.40 |
12.40 |
12.40 |
12.40 |
+0.12 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
797 |
9,597 |
+38 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug20 |
200817 |
107.700 |
108.230 |
106.850 |
106.900 |
-0.700 |
3,103 |
10,014 |
-1,596 |
Hover/Click |
Oct20 |
200817 |
110.400 |
111.150 |
109.600 |
109.885 |
-0.345 |
26,990 |
124,699 |
-2,094 |
Hover/Click |
Dec20 |
200817 |
113.000 |
113.900 |
112.300 |
112.580 |
-0.250 |
16,946 |
63,009 |
+892 |
Hover/Click |
Feb21 |
200817 |
116.035 |
116.535 |
114.950 |
115.100 |
-0.750 |
9,780 |
43,179 |
+756 |
Hover/Click |
Apr21 |
200817 |
117.785 |
118.150 |
116.635 |
116.700 |
-1.100 |
5,821 |
31,246 |
+744 |
Hover/Click |
Jun21 |
200817 |
111.535 |
111.785 |
110.230 |
110.300 |
-1.000 |
1,284 |
14,004 |
+262 |
Hover/Click |
Total Volume and Open Interest |
64,214 |
289,509 |
-903 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug20 |
200817 |
144.200 |
144.200 |
142.550 |
142.735 |
-1.200 |
846 |
3,620 |
-409 |
Hover/Click |
Sep20 |
200817 |
146.750 |
146.935 |
144.100 |
144.400 |
-2.180 |
5,534 |
9,744 |
-1,354 |
Hover/Click |
Oct20 |
200817 |
147.500 |
147.830 |
145.000 |
145.200 |
-2.235 |
5,582 |
14,034 |
+1,249 |
Hover/Click |
Nov20 |
200817 |
147.880 |
148.380 |
145.400 |
145.650 |
-2.180 |
2,494 |
7,274 |
+490 |
Hover/Click |
Jan21 |
200817 |
145.250 |
146.330 |
143.200 |
143.435 |
-1.800 |
1,088 |
7,125 |
+174 |
Hover/Click |
Mar21 |
200817 |
144.000 |
145.100 |
142.285 |
142.400 |
-1.480 |
445 |
2,508 |
+99 |
Hover/Click |
Apr21 |
200817 |
144.250 |
145.500 |
143.100 |
143.200 |
-0.985 |
85 |
534 |
+9 |
Hover/Click |
Total Volume and Open Interest |
16,105 |
45,129 |
+255 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct20 |
200817 |
52.830 |
53.900 |
52.800 |
53.530 |
+0.500 |
13,442 |
101,138 |
+228 |
Hover/Click |
Dec20 |
200817 |
54.350 |
55.100 |
54.350 |
54.950 |
+0.320 |
8,729 |
51,254 |
+362 |
Hover/Click |
Feb21 |
200817 |
61.600 |
62.250 |
61.600 |
62.100 |
+0.200 |
3,523 |
28,947 |
-97 |
Hover/Click |
Apr21 |
200817 |
66.350 |
66.930 |
66.350 |
66.850 |
+0.250 |
1,848 |
19,906 |
+83 |
Hover/Click |
May21 |
200817 |
70.800 |
70.980 |
70.800 |
70.880 |
+0.050 |
52 |
682 |
+37 |
|
Jun21 |
200817 |
75.250 |
75.900 |
75.250 |
75.880 |
+0.230 |
846 |
7,940 |
+147 |
Hover/Click |
Jul21 |
200817 |
75.800 |
76.150 |
75.800 |
76.130 |
+0.130 |
199 |
1,937 |
+105 |
Hover/Click |
Aug21 |
200817 |
74.880 |
75.200 |
74.880 |
75.050 |
+0.050 |
38 |
954 |
+5 |
Hover/Click |
Total Volume and Open Interest |
30,562 |
219,980 |
+679 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Aug20 |
200817 |
19.90 |
19.92 |
19.76 |
19.85 |
-0.04 |
249 |
5,771 |
-53 |
Hover/Click |
Sep20 |
200817 |
17.10 |
17.21 |
16.26 |
16.40 |
-0.48 |
416 |
4,419 |
-1 |
Hover/Click |
Oct20 |
200817 |
17.41 |
17.61 |
17.09 |
17.17 |
-0.19 |
253 |
3,608 |
-37 |
Hover/Click |
Nov20 |
200817 |
17.40 |
17.51 |
17.00 |
17.04 |
-0.25 |
142 |
2,589 |
+46 |
Hover/Click |
Dec20 |
200817 |
16.85 |
16.87 |
16.49 |
16.52 |
-0.20 |
82 |
1,931 |
+30 |
Hover/Click |
Jan21 |
200817 |
16.35 |
16.38 |
16.21 |
16.21 |
-0.08 |
88 |
856 |
+51 |
Hover/Click |
Feb21 |
200817 |
16.35 |
16.35 |
16.25 |
16.25 |
unch |
96 |
782 |
+62 |
Hover/Click |
Mar21 |
200817 |
16.46 |
16.46 |
16.38 |
16.43 |
+0.04 |
65 |
797 |
+50 |
Hover/Click |
Apr21 |
200817 |
16.37 |
16.40 |
16.37 |
16.37 |
+0.01 |
47 |
461 |
+9 |
Hover/Click |
May21 |
200817 |
16.45 |
16.47 |
16.45 |
16.45 |
unch |
65 |
493 |
+48 |
Hover/Click |
Jun21 |
200817 |
16.61 |
16.61 |
16.59 |
16.61 |
unch |
44 |
452 |
+31 |
Hover/Click |
Jul21 |
200817 |
16.73 |
16.73 |
16.73 |
16.73 |
+0.04 |
18 |
140 |
+17 |
Hover/Click |
Aug21 |
200817 |
16.80 |
16.80 |
16.80 |
16.80 |
unch |
16 |
114 |
+15 |
Hover/Click |
Total Volume and Open Interest |
1,655 |
22,762 |
+338 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep20 |
200817 |
2432 |
2446 |
2397 |
2421 |
-15 |
6,006 |
12,360 |
-4,393 |
Hover/Click |
Dec20 |
200817 |
2446 |
2460 |
2415 |
2429 |
-25 |
19,525 |
98,037 |
+2,241 |
Hover/Click |
Mar21 |
200817 |
2438 |
2452 |
2410 |
2425 |
-20 |
8,285 |
52,318 |
+73 |
Hover/Click |
May21 |
200817 |
2432 |
2450 |
2405 |
2426 |
-12 |
1,923 |
18,940 |
-8 |
Hover/Click |
Jul21 |
200817 |
2427 |
2448 |
2403 |
2425 |
-8 |
1,531 |
12,287 |
+842 |
Hover/Click |
Sep21 |
200817 |
2396 |
2428 |
2396 |
2418 |
-8 |
723 |
6,568 |
-35 |
Hover/Click |
Dec21 |
200817 |
2390 |
2431 |
2390 |
2407 |
-10 |
451 |
6,713 |
+280 |
Hover/Click |
Total Volume and Open Interest |
38,444 |
207,399 |
-1,000 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep20 |
200817 |
114.60 |
115.65 |
112.70 |
115.55 |
+0.85 |
20,874 |
27,466 |
-6,591 |
Hover/Click |
Dec20 |
200817 |
116.80 |
117.60 |
114.50 |
117.45 |
+1.00 |
34,681 |
109,475 |
+6,244 |
Hover/Click |
Mar21 |
200817 |
118.65 |
119.50 |
116.55 |
119.40 |
+0.95 |
11,732 |
58,168 |
+948 |
Hover/Click |
May21 |
200817 |
119.55 |
120.30 |
117.35 |
120.25 |
+1.00 |
5,394 |
25,976 |
+759 |
Hover/Click |
Jul21 |
200817 |
120.00 |
121.10 |
118.20 |
121.10 |
+1.15 |
2,243 |
14,144 |
-540 |
Hover/Click |
Sep21 |
200817 |
120.30 |
121.85 |
119.20 |
121.85 |
+1.30 |
1,607 |
8,960 |
+107 |
Hover/Click |
Total Volume and Open Interest |
78,446 |
269,572 |
+1,363 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep20 |
200817 |
119.70 |
119.85 |
116.10 |
116.80 |
-2.85 |
1,523 |
3,892 |
-611 |
Hover/Click |
Nov20 |
200817 |
122.40 |
122.65 |
118.75 |
119.60 |
-2.85 |
797 |
4,356 |
+298 |
Hover/Click |
Jan21 |
200817 |
123.05 |
123.25 |
121.45 |
122.25 |
-2.80 |
49 |
858 |
+2 |
Hover/Click |
Mar21 |
200817 |
124.75 |
125.00 |
122.70 |
124.00 |
-3.15 |
5 |
371 |
+4 |
Hover/Click |
May21 |
200817 |
126.25 |
126.25 |
126.25 |
126.25 |
-3.15 |
0 |
87 |
+0 |
Hover/Click |
Jul21 |
200817 |
128.90 |
128.90 |
128.90 |
128.90 |
-3.15 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,374 |
9,567 |
-307 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct20 |
200817 |
13.10 |
13.25 |
13.01 |
13.06 |
-0.04 |
60,114 |
369,749 |
-5,200 |
Hover/Click |
Mar21 |
200817 |
13.60 |
13.75 |
13.57 |
13.62 |
+0.02 |
40,690 |
238,923 |
+2,194 |
Hover/Click |
May21 |
200817 |
13.28 |
13.42 |
13.28 |
13.32 |
+0.04 |
14,140 |
123,045 |
+768 |
Hover/Click |
Jul21 |
200817 |
12.94 |
13.07 |
12.93 |
12.99 |
+0.05 |
7,985 |
92,857 |
+560 |
Hover/Click |
Oct21 |
200817 |
12.77 |
12.90 |
12.75 |
12.83 |
+0.06 |
3,553 |
71,588 |
+364 |
Hover/Click |
Mar22 |
200817 |
12.96 |
13.05 |
12.91 |
12.98 |
+0.06 |
1,126 |
43,347 |
+222 |
Hover/Click |
May22 |
200817 |
12.61 |
12.67 |
12.54 |
12.60 |
+0.04 |
362 |
26,689 |
+69 |
Hover/Click |
Jul22 |
200817 |
12.34 |
12.40 |
12.26 |
12.33 |
+0.03 |
369 |
21,998 |
+109 |
Hover/Click |
Total Volume and Open Interest |
128,883 |
1,011,787 |
-720 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep20 |
200817 |
1693 |
1700 |
1639 |
1667 |
-26 |
3,453 |
42,459 |
-345 |
Hover/Click |
Dec20 |
200817 |
1691 |
1696 |
1654 |
1681 |
-7 |
7,828 |
74,797 |
+598 |
Hover/Click |
Mar21 |
200817 |
1685 |
1693 |
1654 |
1677 |
-7 |
5,911 |
58,366 |
+288 |
Hover/Click |
May21 |
200817 |
1681 |
1690 |
1654 |
1674 |
-7 |
2,058 |
26,945 |
+169 |
Hover/Click |
Jul21 |
200817 |
1675 |
1687 |
1655 |
1671 |
-5 |
565 |
12,245 |
+71 |
Hover/Click |
Sep21 |
200817 |
1664 |
1683 |
1647 |
1666 |
-5 |
323 |
12,361 |
-3 |
Hover/Click |
Dec21 |
200817 |
1661 |
1674 |
1644 |
1662 |
-5 |
326 |
14,861 |
+21 |
Hover/Click |
Total Volume and Open Interest |
20,465 |
243,450 |
+799 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct20 |
200817 |
382.40 |
383.10 |
378.50 |
379.70 |
-1.50 |
4,972 |
44,037 |
+355 |
Hover/Click |
Dec20 |
200817 |
382.90 |
383.60 |
378.10 |
379.50 |
-2.20 |
2,446 |
27,494 |
+337 |
Hover/Click |
Mar21 |
200817 |
383.70 |
383.90 |
379.70 |
381.30 |
-1.10 |
1,284 |
18,270 |
+117 |
Hover/Click |
May21 |
200817 |
384.90 |
385.40 |
382.30 |
384.10 |
+0.50 |
398 |
8,803 |
+98 |
Hover/Click |
Aug21 |
200817 |
379.00 |
381.00 |
378.70 |
380.10 |
+1.10 |
223 |
4,191 |
-155 |
Hover/Click |
Total Volume and Open Interest |
9,522 |
107,686 |
+913 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct20 |
200817 |
62.88 |
62.88 |
62.62 |
62.62 |
+0.33 |
5 |
106 |
+1 |
Hover/Click |
Dec20 |
200817 |
63.19 |
63.75 |
63.00 |
63.28 |
+0.43 |
13,116 |
113,931 |
+245 |
Hover/Click |
Mar21 |
200817 |
64.03 |
64.63 |
63.96 |
64.19 |
+0.43 |
4,524 |
44,418 |
+1,401 |
Hover/Click |
May21 |
200817 |
64.93 |
65.29 |
64.67 |
64.88 |
+0.41 |
1,589 |
11,004 |
+694 |
Hover/Click |
Jul21 |
200817 |
65.43 |
65.74 |
65.15 |
65.36 |
+0.37 |
773 |
7,859 |
+137 |
Hover/Click |
Oct21 |
200817 |
64.05 |
64.05 |
64.05 |
64.05 |
+0.27 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
20,770 |
193,081 |
+2,863 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep20 |
200817 |
724.0 |
738.5 |
709.6 |
735.0 |
+8.5 |
508 |
2,481 |
+34 |
|
Nov20 |
200817 |
655.2 |
671.7 |
649.1 |
666.7 |
+8.9 |
401 |
1,140 |
+176 |
|
Jan21 |
200817 |
607.8 |
609.0 |
603.0 |
606.5 |
+5.7 |
60 |
612 |
+11 |
|
Mar21 |
200817 |
560.0 |
565.0 |
560.0 |
562.0 |
+5.7 |
27 |
197 |
+6 |
|
May21 |
200817 |
523.1 |
525.0 |
523.1 |
525.0 |
+15.0 |
2 |
74 |
+0 |
|
Jul21 |
200817 |
520.0 |
520.0 |
520.0 |
520.0 |
+15.0 |
0 |
1 |
+0 |
|
Sep21 |
200817 |
521.5 |
521.5 |
521.5 |
521.5 |
+15.0 |
|
|
|
|
Total Volume and Open Interest |
998 |
4,505 |
+227 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Sep20 |
200817 |
42.24 |
42.97 |
41.80 |
42.89 |
+0.88 |
329,507 |
154,923 |
-40,711 |
Hover/Click |
Oct20 |
200817 |
42.45 |
43.25 |
42.09 |
43.17 |
+0.86 |
179,530 |
323,175 |
+31,673 |
Hover/Click |
Nov20 |
200817 |
42.83 |
43.56 |
42.47 |
43.48 |
+0.81 |
88,124 |
194,353 |
+12,734 |
Hover/Click |
Dec20 |
200817 |
43.24 |
43.86 |
42.82 |
43.78 |
+0.78 |
70,696 |
256,646 |
+649 |
Hover/Click |
Jan21 |
200817 |
43.40 |
44.14 |
43.18 |
44.08 |
+0.78 |
29,618 |
97,472 |
+4,973 |
Hover/Click |
Feb21 |
200817 |
43.80 |
44.39 |
43.47 |
44.34 |
+0.76 |
15,136 |
67,918 |
+2,441 |
Hover/Click |
Mar21 |
200817 |
44.01 |
44.63 |
43.75 |
44.57 |
+0.73 |
12,007 |
112,108 |
+2,341 |
Hover/Click |
Apr21 |
200817 |
44.35 |
44.80 |
44.01 |
44.76 |
+0.70 |
3,392 |
43,510 |
+217 |
Hover/Click |
May21 |
200817 |
44.56 |
44.95 |
44.20 |
44.93 |
+0.69 |
6,471 |
42,538 |
+438 |
Hover/Click |
Jun21 |
200817 |
44.51 |
45.09 |
44.34 |
45.05 |
+0.66 |
21,732 |
173,626 |
+2,710 |
Hover/Click |
Jul21 |
200817 |
44.82 |
45.20 |
44.50 |
45.17 |
+0.66 |
2,478 |
37,872 |
+1,312 |
Hover/Click |
Aug21 |
200817 |
44.76 |
45.27 |
44.60 |
45.26 |
+0.66 |
1,350 |
31,406 |
+219 |
Hover/Click |
Sep21 |
200817 |
44.76 |
45.33 |
44.76 |
45.33 |
+0.65 |
2,577 |
50,298 |
-287 |
Hover/Click |
Oct21 |
200817 |
45.38 |
45.38 |
45.38 |
45.38 |
+0.64 |
452 |
24,461 |
+131 |
Hover/Click |
Nov21 |
200817 |
45.44 |
45.44 |
45.44 |
45.44 |
+0.63 |
1,848 |
23,747 |
+972 |
Hover/Click |
Dec21 |
200817 |
45.01 |
45.53 |
44.92 |
45.51 |
+0.62 |
19,624 |
185,890 |
-496 |
Hover/Click |
Total Volume and Open Interest |
796,947 |
2,060,175 |
+21,505 |
|
e-miNY Crude Oil(NYM) |
Sep20 |
200817 |
42.150 |
42.950 |
41.800 |
42.900 |
+0.900 |
5,033 |
1,156 |
+2 |
|
Oct20 |
200817 |
42.475 |
43.250 |
42.100 |
43.175 |
+0.875 |
624 |
485 |
+14 |
|
Nov20 |
200817 |
42.900 |
43.575 |
42.550 |
43.475 |
+0.800 |
16 |
158 |
-1 |
|
Dec20 |
200817 |
43.300 |
43.825 |
42.850 |
43.775 |
+0.775 |
47 |
592 |
+10 |
|
Jan21 |
200817 |
44.075 |
44.075 |
44.075 |
44.075 |
+0.775 |
4 |
85 |
-4 |
|
Feb21 |
200817 |
44.350 |
44.350 |
44.350 |
44.350 |
+0.775 |
1 |
99 |
-1 |
|
Mar21 |
200817 |
44.350 |
44.600 |
44.350 |
44.575 |
+0.725 |
2 |
40 |
-2 |
|
Apr21 |
200817 |
44.050 |
44.750 |
44.050 |
44.750 |
+0.700 |
0 |
27 |
+0 |
|
May21 |
200817 |
44.925 |
44.925 |
44.925 |
44.925 |
+0.675 |
0 |
21 |
+0 |
|
Jun21 |
200817 |
44.800 |
45.550 |
44.750 |
45.050 |
+0.650 |
2 |
123 |
+1 |
|
Total Volume and Open Interest |
5,732 |
2,921 |
+22 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Sep20 |
200817 |
124.47 |
125.20 |
122.66 |
123.91 |
+0.24 |
42,183 |
67,185 |
-3,593 |
Hover/Click |
Oct20 |
200817 |
126.08 |
127.35 |
125.08 |
126.43 |
+0.51 |
25,330 |
65,501 |
+4,694 |
Hover/Click |
Nov20 |
200817 |
128.87 |
129.59 |
127.51 |
128.76 |
+0.49 |
18,702 |
37,046 |
+131 |
Hover/Click |
Dec20 |
200817 |
130.74 |
131.68 |
129.70 |
130.84 |
+0.46 |
15,892 |
40,994 |
+2,045 |
Hover/Click |
Jan21 |
200817 |
132.54 |
133.48 |
131.63 |
132.75 |
+0.49 |
6,586 |
27,558 |
+907 |
Hover/Click |
Feb21 |
200817 |
134.18 |
134.91 |
133.14 |
134.30 |
+0.56 |
3,584 |
21,645 |
+906 |
Hover/Click |
Mar21 |
200817 |
135.35 |
135.79 |
134.07 |
135.27 |
+0.63 |
2,964 |
16,359 |
+304 |
Hover/Click |
Apr21 |
200817 |
135.35 |
135.78 |
135.35 |
135.69 |
+0.66 |
1,143 |
9,994 |
+163 |
Hover/Click |
May21 |
200817 |
135.39 |
136.56 |
135.39 |
136.43 |
+0.67 |
1,761 |
8,380 |
+774 |
Hover/Click |
Jun21 |
200817 |
136.71 |
137.89 |
136.24 |
137.46 |
+0.73 |
1,533 |
23,060 |
+335 |
Hover/Click |
Jul21 |
200817 |
138.81 |
138.98 |
138.81 |
138.97 |
+0.76 |
60 |
4,785 |
-8 |
Hover/Click |
Aug21 |
200817 |
139.34 |
140.40 |
139.34 |
140.40 |
+0.79 |
113 |
4,358 |
+45 |
Hover/Click |
Sep21 |
200817 |
141.53 |
141.73 |
141.53 |
141.73 |
+0.83 |
117 |
5,640 |
+19 |
Hover/Click |
Oct21 |
200817 |
142.85 |
142.91 |
142.85 |
142.91 |
+0.86 |
80 |
2,389 |
+6 |
Hover/Click |
Total Volume and Open Interest |
120,672 |
381,521 |
+6,888 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Sep20 |
200817 |
125.25 |
129.15 |
124.74 |
127.00 |
+2.54 |
53,800 |
69,383 |
-5,894 |
Hover/Click |
Oct20 |
200817 |
119.20 |
122.65 |
118.93 |
121.34 |
+2.54 |
48,324 |
95,061 |
+6,653 |
Hover/Click |
Nov20 |
200817 |
117.79 |
120.88 |
117.43 |
119.82 |
+2.31 |
22,840 |
39,744 |
+1,619 |
Hover/Click |
Dec20 |
200817 |
117.09 |
119.65 |
116.65 |
118.77 |
+2.14 |
14,939 |
46,276 |
+1,536 |
Hover/Click |
Jan21 |
200817 |
118.99 |
119.61 |
117.00 |
119.08 |
+2.05 |
3,103 |
18,379 |
+376 |
Hover/Click |
Feb21 |
200817 |
120.00 |
120.48 |
119.03 |
120.48 |
+2.01 |
1,428 |
7,764 |
+5 |
Hover/Click |
Mar21 |
200817 |
122.75 |
123.40 |
121.12 |
122.86 |
+1.99 |
1,063 |
17,180 |
+27 |
Hover/Click |
Apr21 |
200817 |
138.02 |
138.08 |
137.00 |
138.08 |
+1.94 |
411 |
12,900 |
+30 |
Hover/Click |
May21 |
200817 |
140.00 |
140.00 |
138.26 |
139.53 |
+1.93 |
890 |
4,690 |
+231 |
Hover/Click |
Jun21 |
200817 |
137.97 |
139.94 |
137.97 |
139.83 |
+1.87 |
1,154 |
22,103 |
+103 |
Hover/Click |
Total Volume and Open Interest |
148,717 |
353,720 |
+4,999 |
|
e-miNY RBOB Gasoline(NYM) |
Sep20 |
200817 |
127.00 |
127.20 |
127.00 |
127.00 |
+2.54 |
|
|
|
|
Oct20 |
200817 |
121.34 |
121.34 |
121.34 |
121.34 |
+2.54 |
|
|
|
|
Nov20 |
200817 |
119.82 |
119.82 |
119.82 |
119.82 |
+2.31 |
|
|
|
|
Dec20 |
200817 |
118.77 |
118.77 |
118.77 |
118.77 |
+2.14 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
Sep20 |
200817 |
2.392 |
2.396 |
2.302 |
2.339 |
-0.017 |
173,306 |
146,895 |
-27,422 |
Hover/Click |
Oct20 |
200817 |
2.525 |
2.525 |
2.440 |
2.476 |
-0.019 |
98,356 |
201,728 |
+16,953 |
Hover/Click |
Nov20 |
200817 |
2.832 |
2.837 |
2.770 |
2.803 |
-0.008 |
77,350 |
178,329 |
+21,256 |
Hover/Click |
Dec20 |
200817 |
3.124 |
3.124 |
3.081 |
3.110 |
+0.006 |
19,918 |
92,280 |
+842 |
Hover/Click |
Jan21 |
200817 |
3.219 |
3.221 |
3.182 |
3.211 |
+0.008 |
17,739 |
125,577 |
-318 |
Hover/Click |
Feb21 |
200817 |
3.161 |
3.172 |
3.134 |
3.162 |
+0.006 |
6,401 |
41,586 |
+142 |
Hover/Click |
Mar21 |
200817 |
3.033 |
3.041 |
3.003 |
3.029 |
+0.003 |
13,690 |
76,433 |
-1,752 |
Hover/Click |
Apr21 |
200817 |
2.739 |
2.741 |
2.712 |
2.736 |
+0.004 |
10,049 |
77,881 |
+36 |
Hover/Click |
May21 |
200817 |
2.704 |
2.704 |
2.669 |
2.692 |
+0.003 |
8,075 |
44,218 |
+322 |
Hover/Click |
Jun21 |
200817 |
2.709 |
2.719 |
2.696 |
2.717 |
+0.003 |
2,473 |
22,895 |
-498 |
Hover/Click |
Jul21 |
200817 |
2.748 |
2.750 |
2.730 |
2.750 |
+0.004 |
2,325 |
17,339 |
+255 |
Hover/Click |
Aug21 |
200817 |
2.755 |
2.757 |
2.738 |
2.757 |
+0.005 |
2,061 |
16,657 |
-239 |
Hover/Click |
Sep21 |
200817 |
2.740 |
2.746 |
2.727 |
2.746 |
+0.006 |
2,546 |
20,512 |
+396 |
Hover/Click |
Oct21 |
200817 |
2.763 |
2.769 |
2.749 |
2.768 |
+0.005 |
4,692 |
50,861 |
+380 |
Hover/Click |
Nov21 |
200817 |
2.814 |
2.818 |
2.801 |
2.818 |
+0.007 |
2,410 |
24,390 |
+291 |
Hover/Click |
Dec21 |
200817 |
2.943 |
2.946 |
2.930 |
2.946 |
+0.008 |
1,971 |
18,344 |
+605 |
Hover/Click |
Total Volume and Open Interest |
446,856 |
1,253,325 |
+11,607 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Oct20 |
200817 |
44.86 |
45.41 |
44.53 |
45.37 |
+0.57 |
148,411 |
326,712 |
-12,585 |
Hover/Click |
Nov20 |
200817 |
45.46 |
45.97 |
45.11 |
45.92 |
+0.59 |
86,173 |
355,041 |
+14,772 |
Hover/Click |
Dec20 |
200817 |
45.89 |
46.44 |
45.60 |
46.39 |
+0.62 |
78,750 |
346,692 |
+832 |
Hover/Click |
Jan21 |
200817 |
46.27 |
46.84 |
46.04 |
46.79 |
+0.64 |
26,755 |
177,323 |
+2,491 |
Hover/Click |
Feb21 |
200817 |
46.65 |
47.20 |
46.46 |
47.16 |
+0.63 |
14,765 |
102,904 |
+1,380 |
Hover/Click |
Mar21 |
200817 |
46.95 |
47.54 |
46.86 |
47.50 |
+0.62 |
15,816 |
98,631 |
+1,807 |
Hover/Click |
Apr21 |
200817 |
47.22 |
47.79 |
47.16 |
47.78 |
+0.62 |
4,651 |
59,243 |
-187 |
Hover/Click |
May21 |
200817 |
47.61 |
48.03 |
47.43 |
48.00 |
+0.61 |
7,339 |
59,186 |
+1,868 |
Hover/Click |
Jun21 |
200817 |
47.62 |
48.20 |
47.58 |
48.17 |
+0.60 |
20,502 |
161,189 |
+713 |
Hover/Click |
Jul21 |
200817 |
47.80 |
48.77 |
47.74 |
48.32 |
+0.60 |
1,669 |
52,116 |
+405 |
Hover/Click |
Aug21 |
200817 |
48.47 |
48.47 |
48.47 |
48.47 |
+0.60 |
934 |
38,840 |
-127 |
Hover/Click |
Sep21 |
200817 |
48.23 |
48.59 |
48.23 |
48.59 |
+0.60 |
4,158 |
47,359 |
+376 |
Hover/Click |
Oct21 |
200817 |
48.71 |
48.71 |
48.71 |
48.71 |
+0.61 |
762 |
25,815 |
+184 |
Hover/Click |
Nov21 |
200817 |
48.79 |
48.79 |
48.79 |
48.79 |
+0.61 |
194 |
20,237 |
+45 |
Hover/Click |
Total Volume and Open Interest |
441,985 |
2,500,083 |
+13,348 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Sep20 |
200817 |
376.00 |
378.75 |
373.00 |
375.00 |
+0.50 |
59,323 |
147,297 |
-5,925 |
Hover/Click |
Oct20 |
200817 |
379.50 |
384.25 |
378.00 |
380.25 |
+0.75 |
44,113 |
134,129 |
+2,969 |
Hover/Click |
Nov20 |
200817 |
385.50 |
388.25 |
382.75 |
385.00 |
+1.00 |
25,703 |
103,208 |
+3,203 |
Hover/Click |
Dec20 |
200817 |
389.00 |
391.50 |
386.25 |
388.50 |
+1.25 |
23,913 |
102,841 |
+1,643 |
Hover/Click |
Jan21 |
200817 |
392.75 |
395.25 |
390.50 |
392.75 |
+1.50 |
6,119 |
49,172 |
+1,266 |
Hover/Click |
Feb21 |
200817 |
397.75 |
399.50 |
394.50 |
397.00 |
+1.75 |
3,924 |
26,674 |
+44 |
Hover/Click |
Mar21 |
200817 |
401.50 |
403.25 |
398.50 |
401.00 |
+2.00 |
4,297 |
29,597 |
+698 |
Hover/Click |
Apr21 |
200817 |
404.25 |
406.25 |
401.75 |
404.00 |
+2.00 |
1,454 |
17,837 |
+303 |
Hover/Click |
May21 |
200817 |
408.50 |
409.00 |
404.50 |
407.00 |
+2.00 |
1,015 |
14,791 |
+238 |
Hover/Click |
Jun21 |
200817 |
410.00 |
411.50 |
407.00 |
409.50 |
+2.25 |
4,336 |
47,967 |
+1,238 |
Hover/Click |
Total Volume and Open Interest |
178,558 |
886,837 |
+6,062 |
|
Ethanol(CBOT) |
Sep20 |
200817 |
1.310 |
1.310 |
1.310 |
1.310 |
+0.030 |
0 |
66 |
+0 |
|
Oct20 |
200817 |
1.309 |
1.309 |
1.309 |
1.309 |
+0.030 |
|
|
|
|
Nov20 |
200817 |
1.310 |
1.310 |
1.310 |
1.310 |
+0.030 |
0 |
1 |
+0 |
|
Dec20 |
200817 |
1.315 |
1.315 |
1.315 |
1.315 |
unch |
0 |
1 |
+0 |
|
Jan21 |
200817 |
1.300 |
1.300 |
1.300 |
1.300 |
unch |
|
|
|
|
Feb21 |
200817 |
1.300 |
1.300 |
1.300 |
1.300 |
unch |
|
|
|
|
Mar21 |
200817 |
1.300 |
1.300 |
1.300 |
1.300 |
unch |
|
|
|
|
Apr21 |
200817 |
1.345 |
1.345 |
1.345 |
1.345 |
unch |
|
|
|
|
Total Volume and Open Interest |
0 |
68 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Sep20 |
200817 |
42.15 |
42.96 |
41.82 |
42.89 |
+0.88 |
24,973 |
37,383 |
-3,606 |
Hover/Click |
Oct20 |
200817 |
42.43 |
43.24 |
42.11 |
43.17 |
+0.86 |
30,508 |
43,067 |
+1,079 |
Hover/Click |
Nov20 |
200817 |
42.97 |
43.55 |
42.54 |
43.48 |
+0.81 |
22,653 |
37,804 |
+1,048 |
Hover/Click |
Dec20 |
200817 |
43.29 |
43.85 |
42.85 |
43.78 |
+0.78 |
25,794 |
93,014 |
+1,719 |
Hover/Click |
Jan21 |
200817 |
43.55 |
44.14 |
43.25 |
44.08 |
+0.78 |
8,992 |
17,220 |
-42 |
Hover/Click |
Feb21 |
200817 |
43.89 |
44.38 |
43.55 |
44.34 |
+0.76 |
4,378 |
8,460 |
+429 |
Hover/Click |
Mar21 |
200817 |
44.12 |
44.61 |
43.89 |
44.57 |
+0.73 |
2,580 |
12,212 |
+535 |
Hover/Click |
Apr21 |
200817 |
44.33 |
44.76 |
44.09 |
44.76 |
+0.70 |
370 |
5,655 |
+55 |
Hover/Click |
May21 |
200817 |
44.38 |
44.93 |
44.38 |
44.93 |
+0.69 |
487 |
5,664 |
+67 |
Hover/Click |
Jun21 |
200817 |
44.54 |
45.09 |
44.54 |
45.05 |
+0.66 |
3,186 |
34,744 |
+114 |
Hover/Click |
Jul21 |
200817 |
45.17 |
45.17 |
45.17 |
45.17 |
+0.66 |
153 |
5,995 |
+2 |
Hover/Click |
Aug21 |
200817 |
45.26 |
45.26 |
45.26 |
45.26 |
+0.66 |
196 |
6,587 |
+136 |
Hover/Click |
Sep21 |
200817 |
45.33 |
45.33 |
45.33 |
45.33 |
+0.65 |
406 |
6,340 |
-102 |
Hover/Click |
Oct21 |
200817 |
45.38 |
45.38 |
45.38 |
45.38 |
+0.64 |
27 |
6,801 |
+0 |
Hover/Click |
Nov21 |
200817 |
45.44 |
45.44 |
45.44 |
45.44 |
+0.63 |
84 |
6,255 |
+67 |
Hover/Click |
Dec21 |
200817 |
45.51 |
45.51 |
45.51 |
45.51 |
+0.62 |
2,882 |
71,107 |
-166 |
Hover/Click |
Total Volume and Open Interest |
129,218 |
485,645 |
+1,304 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep20 |
200817 |
93.035 |
93.115 |
92.750 |
92.848 |
-0.237 |
19,290 |
32,806 |
-759 |
Hover/Click |
Dec20 |
200817 |
93.070 |
93.135 |
92.800 |
92.872 |
-0.238 |
169 |
1,373 |
+15 |
Hover/Click |
Mar21 |
200817 |
92.900 |
92.900 |
92.775 |
92.813 |
-0.238 |
0 |
85 |
+0 |
Hover/Click |
Total Volume and Open Interest |
19,460 |
34,267 |
-744 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep20 |
200817 |
71.74 |
72.28 |
71.72 |
72.09 |
+0.35 |
79,931 |
122,812 |
+2,587 |
Hover/Click |
Dec20 |
200817 |
71.78 |
72.29 |
71.74 |
72.11 |
+0.35 |
121 |
908 |
+13 |
Hover/Click |
Mar21 |
200817 |
72.11 |
72.26 |
72.11 |
72.11 |
+0.35 |
12 |
102 |
+7 |
Hover/Click |
Total Volume and Open Interest |
80,353 |
124,294 |
+2,569 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep20 |
200817 |
130.99 |
131.23 |
130.76 |
131.03 |
+0.10 |
79,803 |
178,164 |
+1,409 |
Hover/Click |
Dec20 |
200817 |
130.76 |
131.28 |
130.76 |
131.09 |
+0.10 |
576 |
2,073 |
+23 |
Hover/Click |
Mar21 |
200817 |
131.16 |
131.34 |
130.91 |
131.16 |
+0.10 |
0 |
260 |
+0 |
Hover/Click |
Total Volume and Open Interest |
81,021 |
181,557 |
+874 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep20 |
200817 |
75.45 |
75.81 |
75.40 |
75.78 |
+0.34 |
58,258 |
120,379 |
+833 |
Hover/Click |
Dec20 |
200817 |
75.43 |
75.83 |
75.42 |
75.80 |
+0.35 |
197 |
4,963 |
-10 |
Hover/Click |
Mar21 |
200817 |
75.43 |
75.82 |
75.43 |
75.82 |
+0.35 |
13 |
336 |
+5 |
Hover/Click |
Jun21 |
200817 |
75.80 |
75.80 |
75.80 |
75.80 |
+0.34 |
0 |
160 |
+0 |
Hover/Click |
Total Volume and Open Interest |
59,728 |
140,083 |
+723 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep20 |
200817 |
93.84 |
94.42 |
93.79 |
94.34 |
+0.47 |
85,173 |
143,417 |
-614 |
Hover/Click |
Dec20 |
200817 |
93.93 |
94.53 |
93.90 |
94.45 |
+0.47 |
76 |
679 |
+33 |
Hover/Click |
Mar21 |
200817 |
94.64 |
94.64 |
94.15 |
94.64 |
+0.47 |
10 |
348 |
+0 |
Hover/Click |
Total Volume and Open Interest |
87,057 |
145,400 |
-1,154 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep20 |
200817 |
110.09 |
110.56 |
110.02 |
110.42 |
+0.37 |
20,103 |
55,515 |
-608 |
Hover/Click |
Dec20 |
200817 |
110.38 |
110.84 |
110.31 |
110.70 |
+0.37 |
10 |
191 |
+4 |
Hover/Click |
Mar21 |
200817 |
111.03 |
111.03 |
111.03 |
111.03 |
+0.37 |
30 |
66 |
+28 |
Hover/Click |
Total Volume and Open Interest |
20,143 |
55,803 |
-576 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep20 |
200817 |
118.50 |
118.88 |
118.36 |
118.73 |
+0.28 |
194,916 |
690,846 |
+557 |
Hover/Click |
Dec20 |
200817 |
118.74 |
119.10 |
118.59 |
118.95 |
+0.27 |
1,255 |
9,887 |
+111 |
Hover/Click |
Mar21 |
200817 |
119.17 |
119.35 |
118.86 |
119.21 |
+0.27 |
15 |
1,073 |
+1 |
Hover/Click |
Total Volume and Open Interest |
197,896 |
708,180 |
+890 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Aug20 |
200817 |
454.25 |
454.25 |
454.25 |
454.25 |
unch |
34 |
78 |
+0 |
|
Sep20 |
200817 |
453.25 |
455.00 |
448.50 |
449.50 |
-3.38 |
36,632 |
132,021 |
+2,130 |
Hover/Click |
Total Volume and Open Interest |
36,800 |
133,957 |
+2,181 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Sep20 |
200817 |
184.10 |
184.75 |
181.25 |
181.50 |
-2.65 |
6,012 |
35,164 |
+850 |
Hover/Click |
Oct20 |
200817 |
183.45 |
184.50 |
181.10 |
181.30 |
-2.70 |
100 |
250 |
-26 |
|
Nov20 |
200817 |
181.15 |
184.00 |
181.15 |
181.15 |
-2.70 |
0 |
1 |
+0 |
|
Dec20 |
200817 |
181.55 |
183.95 |
180.95 |
180.95 |
-2.70 |
2 |
26 |
+2 |
Hover/Click |
Total Volume and Open Interest |
6,114 |
35,441 |
+826 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep20 |
200817 |
177~270 |
178~240 |
177~220 |
178~110 |
+0~160 |
379,954 |
1,112,786 |
+14,428 |
Hover/Click |
Dec20 |
200817 |
176~040 |
177~030 |
176~020 |
176~220 |
+0~160 |
4,729 |
34,315 |
+3,061 |
Hover/Click |
Mar21 |
200817 |
176~220 |
176~220 |
176~220 |
176~220 |
+0~160 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
384,683 |
1,147,101 |
+17,489 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200817 |
139~050 |
139~150 |
139~035 |
139~105 |
+0~065 |
1,322,300 |
3,413,637 |
-5,092 |
Hover/Click |
Dec20 |
200817 |
139~010 |
139~110 |
138~310 |
139~065 |
+0~065 |
22,691 |
56,618 |
+7,539 |
Hover/Click |
Mar21 |
200817 |
139~065 |
139~065 |
139~065 |
139~065 |
+0~065 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,344,991 |
3,470,255 |
+2,447 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200817 |
125~236 |
125~270 |
125~236 |
125~252 |
+0~016 |
607,681 |
3,369,129 |
-6,544 |
Hover/Click |
Dec20 |
200817 |
125~274 |
125~302 |
125~274 |
125~286 |
+0~020 |
17,621 |
91,009 |
+10,095 |
Hover/Click |
Mar21 |
200817 |
125~286 |
125~286 |
125~286 |
125~286 |
+0~020 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
625,302 |
3,460,138 |
+3,551 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200817 |
110~127 |
110~132 |
110~123 |
110~125 |
-0~001 |
225,150 |
2,127,361 |
-8,080 |
Hover/Click |
Dec20 |
200817 |
110~137 |
110~142 |
110~133 |
110~135 |
-0~002 |
5,912 |
15,325 |
+4,810 |
Hover/Click |
Mar21 |
200817 |
110~135 |
110~135 |
110~135 |
110~135 |
-0~002 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
231,062 |
2,142,686 |
-3,270 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep20 |
200817 |
99.760 |
99.770 |
99.755 |
99.768 |
+0.013 |
145,585 |
1,455,919 |
-27 |
|
Dec20 |
200817 |
99.710 |
99.720 |
99.705 |
99.715 |
+0.010 |
96,069 |
966,109 |
+752 |
|
Mar21 |
200817 |
99.790 |
99.795 |
99.785 |
99.790 |
+0.005 |
111,491 |
949,680 |
+13,673 |
|
Jun21 |
200817 |
99.800 |
99.810 |
99.795 |
99.800 |
+0.005 |
90,603 |
903,169 |
+8,445 |
|
Sep21 |
200817 |
99.795 |
99.800 |
99.790 |
99.795 |
+0.010 |
112,124 |
769,653 |
-5,216 |
|
Dec21 |
200817 |
99.765 |
99.775 |
99.760 |
99.770 |
+0.010 |
79,327 |
725,742 |
+1,541 |
|
Mar22 |
200817 |
99.780 |
99.795 |
99.780 |
99.790 |
+0.015 |
87,338 |
644,663 |
+4,587 |
|
Jun22 |
200817 |
99.765 |
99.780 |
99.760 |
99.775 |
+0.015 |
59,117 |
562,433 |
-4,606 |
|
Sep22 |
200817 |
99.750 |
99.765 |
99.745 |
99.760 |
+0.015 |
69,642 |
394,125 |
+1,247 |
|
Dec22 |
200817 |
99.710 |
99.730 |
99.710 |
99.730 |
+0.025 |
91,759 |
297,225 |
-6,427 |
|
Mar23 |
200817 |
99.700 |
99.720 |
99.695 |
99.720 |
+0.030 |
45,033 |
426,899 |
-3,199 |
|
Jun23 |
200817 |
99.665 |
99.690 |
99.660 |
99.690 |
+0.030 |
57,696 |
233,848 |
-1,448 |
|
Sep23 |
200817 |
99.625 |
99.655 |
99.625 |
99.655 |
+0.030 |
34,231 |
229,291 |
-1,463 |
|
Dec23 |
200817 |
99.570 |
99.600 |
99.565 |
99.600 |
+0.035 |
39,451 |
197,321 |
-4,813 |
|
Mar24 |
200817 |
99.530 |
99.570 |
99.530 |
99.570 |
+0.040 |
26,959 |
155,934 |
+1,549 |
|
Jun24 |
200817 |
99.485 |
99.525 |
99.485 |
99.520 |
+0.035 |
22,501 |
112,525 |
-1,713 |
|
Sep24 |
200817 |
99.430 |
99.475 |
99.430 |
99.470 |
+0.035 |
22,080 |
127,773 |
+156 |
|
Dec24 |
200817 |
99.370 |
99.410 |
99.365 |
99.410 |
+0.040 |
25,578 |
117,187 |
-2,603 |
|
Total Volume and Open Interest |
1,321,573 |
9,717,782 |
+5,575 |
|
Ultra T-Bond(CBOT) |
Sep20 |
200817 |
217~26 |
219~14 |
217~17 |
218~21 |
+0~21 |
200,867 |
1,063,134 |
+12,029 |
|
Dec20 |
200817 |
222~07 |
222~25 |
221~03 |
222~01 |
+0~23 |
3 |
72 |
+1 |
|
Mar21 |
200817 |
222~01 |
222~01 |
222~01 |
222~01 |
+0~23 |
|
|
|
|
Total Volume and Open Interest |
200,870 |
1,063,206 |
+12,030 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep20 |
200817 |
157~035 |
157~220 |
157~010 |
157~140 |
+0~115 |
233,867 |
1,034,877 |
-5,472 |
|
Dec20 |
200817 |
159~065 |
159~265 |
159~050 |
159~185 |
+0~125 |
774 |
1,026 |
+691 |
|
Mar21 |
200817 |
159~185 |
159~185 |
159~185 |
159~185 |
+0~125 |
|
|
|
|
Total Volume and Open Interest |
234,641 |
1,035,903 |
-4,781 |
|
30 Day Federal Funds(CBOT) |
Aug20 |
200817 |
99.905 |
99.905 |
99.902 |
99.902 |
unch |
2,179 |
186,844 |
+59 |
|
Sep20 |
200817 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
1,831 |
106,551 |
-15 |
|
Oct20 |
200817 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
24,658 |
250,757 |
-2,457 |
|
Nov20 |
200817 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
3,524 |
156,456 |
+536 |
|
Dec20 |
200817 |
99.930 |
99.935 |
99.930 |
99.930 |
unch |
1,157 |
121,104 |
+420 |
|
Jan21 |
200817 |
99.940 |
99.945 |
99.940 |
99.940 |
unch |
3,748 |
165,411 |
+1,253 |
|
Total Volume and Open Interest |
71,168 |
1,502,140 |
+930 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep20 |
200817 |
151.70 |
151.79 |
151.64 |
151.72 |
-0.16 |
1,869 |
13,946 |
-907 |
Hover/Click |
Dec20 |
200817 |
151.72 |
151.72 |
151.72 |
151.72 |
-0.16 |
|
|
|
Hover/Click |
Mar21 |
200817 |
151.72 |
151.72 |
151.72 |
151.72 |
-0.16 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,869 |
13,946 |
-907 |
|
Euro-Buxl(EUREX) |
Sep20 |
200817 |
217.88 |
220.24 |
217.72 |
220.06 |
+1.32 |
44,597 |
225,560 |
-294 |
|
Dec20 |
200817 |
218.48 |
218.48 |
218.48 |
218.48 |
+1.32 |
4,470 |
7,981 |
+4,311 |
|
Mar21 |
200817 |
217.76 |
217.76 |
217.76 |
217.76 |
+1.32 |
|
|
|
|
Total Volume and Open Interest |
49,067 |
233,541 |
+4,017 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep20 |
200817 |
175.61 |
176.27 |
175.54 |
176.21 |
+0.45 |
635,292 |
1,323,383 |
+28,803 |
Hover/Click |
Dec20 |
200817 |
172.96 |
173.38 |
172.93 |
173.38 |
+0.45 |
26,308 |
39,045 |
+19,800 |
Hover/Click |
Mar21 |
200817 |
174.71 |
174.71 |
174.71 |
174.71 |
+0.45 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
661,600 |
1,362,430 |
+48,603 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep20 |
200817 |
134.57 |
134.77 |
134.56 |
134.74 |
+0.14 |
395,599 |
1,051,704 |
-12,666 |
Hover/Click |
Dec20 |
200817 |
134.76 |
134.84 |
134.76 |
134.84 |
+0.14 |
66 |
284 |
+0 |
Hover/Click |
Mar21 |
200817 |
134.24 |
134.24 |
134.24 |
134.24 |
+0.14 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
395,665 |
1,051,988 |
-12,666 |
|
Euro-Schatz(EUREX) |
Sep20 |
200817 |
112.01 |
112.04 |
112.00 |
112.03 |
+0.01 |
358,062 |
1,726,579 |
-2,255 |
|
Dec20 |
200817 |
112.24 |
112.24 |
112.24 |
112.24 |
+0.02 |
68 |
139 |
+60 |
|
Mar21 |
200817 |
112.03 |
112.03 |
112.03 |
112.03 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
358,130 |
1,726,718 |
-2,195 |
|
3-Mth Euribor(EUREX) |
Sep20 |
200817 |
100.480 |
100.480 |
100.475 |
100.475 |
unch |
0 |
618 |
+0 |
|
Dec20 |
200817 |
100.470 |
100.470 |
100.465 |
100.465 |
unch |
0 |
287 |
+0 |
|
Mar21 |
200817 |
100.470 |
100.470 |
100.470 |
100.470 |
+0.005 |
0 |
768 |
+0 |
|
Total Volume and Open Interest |
0 |
3,600 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep20 |
200817 |
136~26 |
137~04 |
136~23 |
137~01 |
+0~10 |
172,465 |
508,063 |
-6,988 |
Hover/Click |
Dec20 |
200817 |
135~30 |
136~03 |
135~30 |
136~01 |
+0~10 |
387 |
627 |
+45 |
Hover/Click |
Total Volume and Open Interest |
172,852 |
508,690 |
-6,943 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep20 |
200817 |
99.90 |
99.91 |
99.90 |
99.90 |
-0.01 |
67,426 |
433,040 |
-7,602 |
|
Dec20 |
200817 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
72,304 |
492,407 |
+5,789 |
|
Mar21 |
200817 |
99.93 |
99.93 |
99.92 |
99.93 |
+0.01 |
45,066 |
568,909 |
+9,603 |
|
Jun21 |
200817 |
99.94 |
99.96 |
99.93 |
99.96 |
+0.02 |
35,229 |
517,557 |
-7,329 |
|
Sep21 |
200817 |
99.96 |
99.99 |
99.96 |
99.98 |
+0.03 |
42,473 |
419,952 |
+4,199 |
|
Dec21 |
200817 |
99.96 |
99.99 |
99.96 |
99.98 |
+0.03 |
36,612 |
332,133 |
-5,056 |
|
Total Volume and Open Interest |
491,333 |
3,962,276 |
+2,736 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep20 |
200817 |
100.475 |
100.480 |
100.475 |
100.475 |
unch |
104,182 |
486,030 |
-15,423 |
|
Dec20 |
200817 |
100.460 |
100.470 |
100.460 |
100.465 |
unch |
53,860 |
444,872 |
+3,221 |
|
Mar21 |
200817 |
100.460 |
100.470 |
100.460 |
100.465 |
unch |
63,180 |
324,390 |
-443 |
|
Total Volume and Open Interest |
795,246 |
3,529,724 |
-11,600 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep20 |
200817 |
99.90 |
99.90 |
99.89 |
99.90 |
unch |
5,558 |
116,610 |
-3,532 |
|
Dec20 |
200817 |
99.87 |
99.88 |
99.86 |
99.88 |
+0.01 |
11,866 |
174,952 |
+1,882 |
|
Mar21 |
200817 |
99.84 |
99.86 |
99.84 |
99.86 |
+0.01 |
5,023 |
133,987 |
+759 |
|
Jun21 |
200817 |
99.83 |
99.84 |
99.83 |
99.84 |
unch |
8,186 |
110,854 |
+876 |
|
Sep21 |
200817 |
99.82 |
99.82 |
99.80 |
99.82 |
unch |
2,610 |
84,241 |
+951 |
|
Dec21 |
200817 |
99.78 |
99.80 |
99.78 |
99.80 |
+0.01 |
2,172 |
68,080 |
+663 |
|
Mar22 |
200817 |
99.77 |
99.78 |
99.77 |
99.78 |
unch |
2,885 |
63,492 |
-220 |
|
Jun22 |
200817 |
99.75 |
99.76 |
99.75 |
99.76 |
+0.01 |
2,575 |
25,927 |
+144 |
|
Sep22 |
200817 |
99.73 |
99.74 |
99.73 |
99.74 |
+0.02 |
2 |
836 |
+2 |
|
Dec22 |
200817 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.02 |
20 |
431 |
-44 |
|
Total Volume and Open Interest |
40,897 |
780,500 |
+1,481 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep20 |
200817 |
99.05 |
99.08 |
99.03 |
99.08 |
+0.03 |
234,763 |
1,378,090 |
+7,653 |
|
Dec20 |
200817 |
99.02 |
99.04 |
99.01 |
99.04 |
+0.03 |
170 |
7,882 |
+0 |
|
Total Volume and Open Interest |
234,933 |
1,385,972 |
+7,653 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep20 |
200817 |
99.69 |
99.69 |
99.68 |
99.69 |
+0.00 |
144,614 |
1,225,967 |
-13,456 |
|
Dec20 |
200817 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
1,200 |
1,200 |
+1,200 |
|
Total Volume and Open Interest |
145,814 |
1,227,167 |
-12,256 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug20 |
200817 |
1949.6 |
1985.0 |
1949.6 |
1985.0 |
+48.0 |
71 |
613 |
-251 |
Hover/Click |
Oct20 |
200817 |
1948.2 |
1992.0 |
1931.7 |
1989.9 |
+47.6 |
11,690 |
70,421 |
+687 |
Hover/Click |
Dec20 |
200817 |
1956.4 |
2000.8 |
1939.1 |
1998.7 |
+48.9 |
349,891 |
405,157 |
-1,325 |
Hover/Click |
Feb21 |
200817 |
1966.7 |
2008.8 |
1947.6 |
2006.8 |
+48.1 |
4,531 |
31,463 |
-627 |
Hover/Click |
Apr21 |
200817 |
1971.6 |
2012.7 |
1956.6 |
2012.0 |
+46.1 |
2,306 |
18,101 |
+786 |
Hover/Click |
Jun21 |
200817 |
1977.2 |
2017.3 |
1977.2 |
2017.3 |
+45.7 |
309 |
7,946 |
-18 |
Hover/Click |
Aug21 |
200817 |
1981.7 |
2021.6 |
1971.6 |
2021.6 |
+44.8 |
30 |
3,666 |
+2 |
Hover/Click |
Oct21 |
200817 |
1990.2 |
2026.0 |
1979.6 |
2026.0 |
+44.8 |
12 |
2,499 |
-1 |
Hover/Click |
Dec21 |
200817 |
1990.6 |
2031.0 |
1976.0 |
2031.0 |
+44.8 |
31 |
6,202 |
+16 |
Hover/Click |
Feb22 |
200817 |
2032.6 |
2032.6 |
2032.6 |
2032.6 |
+44.8 |
8 |
19 |
+6 |
Hover/Click |
Apr22 |
200817 |
2034.5 |
2034.5 |
2034.5 |
2034.5 |
+44.8 |
0 |
7 |
+0 |
Hover/Click |
Jun22 |
200817 |
2040.1 |
2040.1 |
2040.1 |
2040.1 |
+44.8 |
0 |
97 |
+0 |
Hover/Click |
Total Volume and Open Interest |
371,383 |
548,726 |
-768 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep20 |
200817 |
2667.0 |
2771.0 |
2591.5 |
2766.7 |
+157.8 |
245,900 |
91,009 |
-7,606 |
Hover/Click |
Dec20 |
200817 |
2675.5 |
2788.0 |
2610.0 |
2783.4 |
+157.6 |
37,704 |
94,501 |
+8,393 |
Hover/Click |
Mar21 |
200817 |
2658.0 |
2801.5 |
2635.0 |
2799.7 |
+157.4 |
3,573 |
7,776 |
+18 |
Hover/Click |
May21 |
200817 |
2740.0 |
2811.3 |
2650.0 |
2811.3 |
+157.4 |
643 |
1,896 |
+175 |
Hover/Click |
Jul21 |
200817 |
2800.0 |
2824.9 |
2795.5 |
2824.9 |
+157.4 |
343 |
1,221 |
+43 |
Hover/Click |
Sep21 |
200817 |
2767.5 |
2836.1 |
2767.5 |
2836.1 |
+157.4 |
214 |
243 |
+42 |
Hover/Click |
Dec21 |
200817 |
2845.0 |
2845.0 |
2845.0 |
2845.0 |
+157.4 |
116 |
424 |
+0 |
Hover/Click |
Total Volume and Open Interest |
288,916 |
197,623 |
+957 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct20 |
200817 |
963.0 |
975.3 |
953.7 |
967.6 |
+8.5 |
11,657 |
51,957 |
+932 |
Hover/Click |
Jan21 |
200817 |
971.8 |
982.1 |
962.1 |
974.5 |
+8.7 |
313 |
5,563 |
+65 |
Hover/Click |
Apr21 |
200817 |
974.3 |
980.2 |
974.3 |
980.2 |
+9.2 |
34 |
257 |
+12 |
Hover/Click |
Jul21 |
200817 |
986.2 |
986.2 |
986.2 |
986.2 |
+9.4 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
12,027 |
57,858 |
+1,017 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep20 |
200817 |
2144.40 |
2247.00 |
2144.40 |
2233.80 |
+90.00 |
1,815 |
5,805 |
-156 |
Hover/Click |
Dec20 |
200817 |
2184.00 |
2262.70 |
2182.70 |
2250.30 |
+89.60 |
404 |
4,279 |
+172 |
Hover/Click |
Mar21 |
200817 |
2245.80 |
2245.80 |
2245.80 |
2245.80 |
+90.10 |
6 |
51 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,225 |
10,142 |
+16 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep20 |
200817 |
286.05 |
291.70 |
284.45 |
290.15 |
+4.25 |
96,092 |
63,481 |
-8,387 |
Hover/Click |
Dec20 |
200817 |
288.90 |
293.75 |
286.80 |
292.25 |
+4.05 |
36,587 |
89,291 |
+1,249 |
Hover/Click |
Mar21 |
200817 |
290.00 |
295.20 |
288.90 |
293.85 |
+4.05 |
9,627 |
40,883 |
-1,531 |
Hover/Click |
May21 |
200817 |
289.60 |
295.95 |
289.60 |
294.70 |
+4.00 |
1,913 |
15,863 |
+585 |
Hover/Click |
Jul21 |
200817 |
291.00 |
296.35 |
291.00 |
295.40 |
+4.05 |
472 |
2,891 |
+22 |
Hover/Click |
Total Volume and Open Interest |
145,770 |
222,631 |
-7,919 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep20 |
200817 |
27840 |
27928 |
27736 |
27775 |
-17 |
141,138 |
92,774 |
-605 |
Hover/Click |
Dec20 |
200817 |
27722 |
27795 |
27612 |
27644 |
-18 |
55 |
525 |
+4 |
Hover/Click |
Mar21 |
200817 |
27575 |
27631 |
27542 |
27575 |
-28 |
0 |
9 |
+0 |
Hover/Click |
Jun21 |
200817 |
27540 |
27540 |
27540 |
27540 |
-10 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
141,193 |
93,309 |
-601 |
|
S & P 500(CME) |
Weekly |
Monthly |
Sep20 |
200817 |
3379.75 |
3380.50 |
3379.75 |
3379.75 |
+18.25 |
900 |
28,456 |
-400 |
|
Dec20 |
200817 |
3369.25 |
3369.25 |
3369.25 |
3369.25 |
+18.25 |
|
|
|
|
Mar21 |
200817 |
3359.25 |
3359.25 |
3359.25 |
3359.25 |
+16.75 |
|
|
|
|
Jun21 |
200817 |
3347.50 |
3347.50 |
3347.50 |
3347.50 |
+17.50 |
|
|
|
|
Total Volume and Open Interest |
900 |
28,530 |
-400 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep20 |
200817 |
3366.00 |
3382.75 |
3364.75 |
3379.75 |
+18.25 |
1,205,758 |
2,651,273 |
+3,069 |
Hover/Click |
Dec20 |
200817 |
3354.25 |
3372.00 |
3354.25 |
3369.25 |
+18.25 |
7,815 |
67,595 |
+1,266 |
Hover/Click |
Mar21 |
200817 |
3354.25 |
3362.75 |
3350.75 |
3359.25 |
+16.75 |
6 |
1,686 |
-1 |
Hover/Click |
Jun21 |
200817 |
3347.50 |
3347.50 |
3347.50 |
3347.50 |
+17.50 |
0 |
42 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,213,579 |
2,720,598 |
+4,334 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep20 |
200817 |
11145.00 |
11300.50 |
11142.25 |
11286.75 |
+153.00 |
413,661 |
226,086 |
-2,845 |
Hover/Click |
Dec20 |
200817 |
11135.75 |
11284.25 |
11134.75 |
11270.25 |
+152.75 |
671 |
2,190 |
+24 |
Hover/Click |
Mar21 |
200817 |
11245.25 |
11265.75 |
11225.75 |
11265.75 |
+156.00 |
2 |
16 |
-1 |
Hover/Click |
Total Volume and Open Interest |
414,334 |
228,292 |
-2,822 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep20 |
200817 |
1946.80 |
1958.50 |
1944.10 |
1952.70 |
+5.10 |
11,006 |
56,612 |
+18 |
Hover/Click |
Dec20 |
200817 |
1951.10 |
1951.10 |
1943.70 |
1951.10 |
+5.10 |
0 |
8 |
+0 |
Hover/Click |
Mar21 |
200817 |
1954.70 |
1954.70 |
1954.70 |
1954.70 |
+5.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
11,006 |
56,620 |
+18 |
|
Volatility Index(CBOE) |
Aug20 |
200817 |
23.15 |
23.20 |
21.78 |
21.78 |
-1.50 |
44,835 |
48,113 |
-11,251 |
|
Sep20 |
200817 |
26.80 |
26.80 |
25.75 |
25.83 |
-1.15 |
38,788 |
150,510 |
+10,153 |
|
Oct20 |
200817 |
29.95 |
30.00 |
29.08 |
29.13 |
-0.92 |
9,983 |
37,767 |
+1,213 |
|
Nov20 |
200817 |
28.70 |
28.75 |
27.96 |
28.13 |
-0.65 |
4,977 |
26,926 |
+353 |
|
Total Volume and Open Interest |
104,658 |
294,131 |
+1,520 |
|
S & P 600(CME) |
Sep20 |
200817 |
919.10 |
919.10 |
919.10 |
919.10 |
+0.80 |
0 |
1,089 |
+0 |
|
Dec20 |
200817 |
919.70 |
919.70 |
919.70 |
919.70 |
+0.80 |
|
|
|
|
Total Volume and Open Interest |
0 |
1,089 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep20 |
200817 |
1575.20 |
1586.50 |
1572.00 |
1583.90 |
+10.70 |
125,703 |
499,316 |
-997 |
Hover/Click |
Dec20 |
200817 |
1576.50 |
1582.80 |
1570.10 |
1580.60 |
+10.80 |
19 |
624 |
+4 |
Hover/Click |
Mar21 |
200817 |
1576.00 |
1576.00 |
1576.00 |
1576.00 |
+10.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
125,722 |
499,940 |
-993 |
|
Nikkei 225(CME) |
Sep20 |
200817 |
23170 |
23250 |
23065 |
23165 |
+10 |
4,480 |
14,762 |
+15 |
|
Dec20 |
200817 |
23070 |
23135 |
22990 |
23070 |
+5 |
6 |
21 |
-6 |
|
Total Volume and Open Interest |
4,486 |
14,783 |
+9 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep20 |
200817 |
23285 |
23285 |
23050 |
23105 |
-165 |
91,604 |
101,845 |
-1,537 |
|
Dec20 |
200817 |
23130 |
23130 |
22935 |
22945 |
-185 |
218 |
15,500 |
-35 |
|
Mar21 |
200817 |
22935 |
22935 |
22935 |
22935 |
-95 |
0 |
978 |
+0 |
|
Total Volume and Open Interest |
84,382 |
155,008 |
+4,046 |
|
Nikkei 225 Mini(JPX) |
Sep20 |
200817 |
23120 |
23240 |
23045 |
23080 |
-200 |
642,415 |
543,778 |
+22,297 |
|
Dec20 |
200817 |
23085 |
23085 |
22895 |
22930 |
-140 |
16,934 |
16,163 |
-488 |
|
Mar21 |
200817 |
23045 |
23045 |
22850 |
22870 |
-130 |
818 |
2,527 |
+67 |
|
Total Volume and Open Interest |
673,437 |
660,875 |
+25,411 |
|
Nikkei 225(JPX) |
Sep20 |
200817 |
23120 |
23230 |
23050 |
23080 |
-200 |
48,200 |
273,798 |
+1,266 |
|
Dec20 |
200817 |
22980 |
23080 |
22900 |
22930 |
-200 |
650 |
78,410 |
+386 |
|
Mar21 |
200817 |
22960 |
22960 |
22870 |
22870 |
-200 |
24 |
6,645 |
+6 |
|
Total Volume and Open Interest |
48,887 |
438,477 |
+1,606 |
|
Nikkei 225(CME) Yen |
Sep20 |
200817 |
23160 |
23240 |
23050 |
23150 |
+10 |
25,784 |
39,871 |
+439 |
|
Dec20 |
200817 |
23005 |
23065 |
22910 |
23005 |
+15 |
0 |
89 |
+0 |
|
Mar21 |
200817 |
22915 |
22915 |
22915 |
22915 |
unch |
|
|
|
|
Total Volume and Open Interest |
25,784 |
39,960 |
+439 |
|
Nikkei 225(CME) e-Mini Yen |
Sep20 |
200817 |
23150 |
23150 |
23150 |
23150 |
+10 |
|
|
|
|
Dec20 |
200817 |
23010 |
23010 |
23010 |
23010 |
+20 |
|
|
|
|
Mar21 |
200817 |
22920 |
22920 |
22920 |
22920 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Aug20 |
200817 |
4958.0 |
4998.0 |
4935.0 |
4970.0 |
+9.0 |
46,003 |
228,998 |
-9,306 |
|
Sep20 |
200817 |
4951.5 |
4991.0 |
4933.5 |
4965.0 |
+8.5 |
201 |
17,583 |
+12 |
|
Oct20 |
200817 |
4956.5 |
4956.5 |
4956.5 |
4956.5 |
+9.0 |
|
|
|
|
Dec20 |
200817 |
4939.0 |
4945.5 |
4935.0 |
4945.5 |
+9.0 |
9 |
59,617 |
-3 |
|
Mar21 |
200817 |
4935.0 |
4935.0 |
4935.0 |
4935.0 |
+10.0 |
|
|
|
|
Jun21 |
200817 |
4849.0 |
4849.0 |
4849.0 |
4849.0 |
+9.0 |
|
|
|
|
Total Volume and Open Interest |
46,213 |
320,704 |
-9,297 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Aug20 |
200817 |
25052 |
25574 |
25014 |
25293 |
+219 |
130,062 |
106,105 |
-4,341 |
|
Sep20 |
200817 |
24967 |
25458 |
24926 |
25201 |
+218 |
1,114 |
11,838 |
+231 |
|
Total Volume and Open Interest |
131,634 |
127,487 |
-4,083 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep20 |
200817 |
12873.0 |
12958.0 |
12838.5 |
12933.0 |
+35.0 |
61,245 |
72,434 |
-534 |
|
Dec20 |
200817 |
12900.0 |
12930.0 |
12890.0 |
12913.0 |
+35.0 |
48 |
838 |
-11 |
|
Mar21 |
200817 |
12902.0 |
12902.0 |
12902.0 |
12902.0 |
+35.0 |
16 |
59 |
+3 |
|
Total Volume and Open Interest |
61,309 |
73,331 |
-542 |
|
Mini-DAX(EUREX) |
Sep20 |
200817 |
12875.0 |
12958.0 |
12836.0 |
12933.0 |
+35.0 |
31,370 |
11,695 |
-149 |
|
Dec20 |
200817 |
12862.0 |
12913.0 |
12861.0 |
12913.0 |
+35.0 |
41 |
168 |
+10 |
|
Mar21 |
200817 |
12902.0 |
12902.0 |
12902.0 |
12902.0 |
+35.0 |
2 |
10 |
+2 |
|
Total Volume and Open Interest |
31,413 |
11,873 |
-137 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep20 |
200817 |
3297 |
3316 |
3281 |
3306 |
+2 |
597,444 |
3,354,859 |
-60,653 |
|
Dec20 |
200817 |
3288 |
3302 |
3280 |
3295 |
+2 |
6,257 |
477,225 |
+1,933 |
|
Mar21 |
200817 |
3282 |
3282 |
3282 |
3282 |
+2 |
0 |
3,753 |
+0 |
|
Total Volume and Open Interest |
603,701 |
3,882,927 |
-58,720 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep20 |
200817 |
10165 |
10234 |
10105 |
10210 |
+68 |
21,708 |
154,750 |
+11 |
|
Dec20 |
200817 |
10128 |
10174 |
10126 |
10174 |
+68 |
2 |
536 |
-4 |
|
Mar21 |
200817 |
10003 |
10072 |
10003 |
10072 |
+70 |
0 |
38 |
+0 |
|
Total Volume and Open Interest |
21,710 |
155,324 |
+7 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep20 |
200817 |
6076.50 |
6130.50 |
6046.50 |
6127.00 |
+46.50 |
85,769 |
757,873 |
-6,277 |
|
Dec20 |
200817 |
6096.50 |
6096.50 |
6096.50 |
6096.50 |
+47.00 |
9 |
5,126 |
-8 |
|
Mar21 |
200817 |
6061.50 |
6061.50 |
6061.50 |
6061.50 |
+47.00 |
0 |
190 |
+0 |
|
Total Volume and Open Interest |
85,778 |
763,245 |
-6,285 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep20 |
200817 |
6063.0 |
6064.0 |
6005.0 |
6021.0 |
-63.0 |
62,021 |
333,169 |
-533 |
|
Dec20 |
200817 |
6008.0 |
6008.0 |
6008.0 |
6008.0 |
-63.0 |
0 |
2,418 |
+0 |
|
Mar21 |
200817 |
5941.0 |
5941.0 |
5941.0 |
5941.0 |
-63.0 |
0 |
1,681 |
+0 |
|
Total Volume and Open Interest |
62,306 |
337,866 |
-331 |
|
FTSE MIB(ISE) |
Sep20 |
200817 |
20015.00 |
20120.00 |
19840.00 |
19954.00 |
-59.00 |
12,450 |
63,811 |
-1,617 |
|
Dec20 |
200817 |
19885.00 |
19887.00 |
19860.00 |
19887.00 |
-56.00 |
10 |
1,288 |
-10 |
|
Mar21 |
200817 |
19737.00 |
19737.00 |
19737.00 |
19737.00 |
-56.00 |
|
|
|
|
Total Volume and Open Interest |
12,460 |
65,099 |
-1,627 |
|
KOSPI 200(KFE) |
Sep20 |
200814 |
322.00 |
322.65 |
316.35 |
318.75 |
-4.35 |
328,022 |
304,157 |
-799 |
|
Dec20 |
200814 |
321.60 |
321.75 |
316.20 |
318.25 |
-4.40 |
276 |
37,125 |
-19 |
|
Mar21 |
200814 |
315.35 |
315.35 |
315.35 |
315.35 |
-2.15 |
1 |
3,914 |
+0 |
|
Total Volume and Open Interest |
328,303 |
376,525 |
-818 |
|
GSCI(CME) |
Weekly |
Monthly |
Sep20 |
200817 |
354.10 |
357.55 |
354.10 |
357.30 |
+5.35 |
1,222 |
5,740 |
+1,158 |
|
Oct20 |
200817 |
353.90 |
356.95 |
353.90 |
353.90 |
-1.45 |
|
|
|
|
Nov20 |
200817 |
358.30 |
358.30 |
358.30 |
358.30 |
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|