|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue August 18, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Sep20 |
200818 |
912.00 |
914.75 |
908.00 |
912.00 |
-0.50 |
15,669 |
49,209 |
-1,213 |
Hover/Click |
Nov20 |
200818 |
914.75 |
917.00 |
910.00 |
913.75 |
-1.50 |
92,090 |
372,455 |
-4,077 |
Hover/Click |
Jan21 |
200818 |
920.00 |
923.00 |
916.25 |
919.75 |
-1.25 |
15,683 |
83,561 |
-889 |
Hover/Click |
Mar21 |
200818 |
921.00 |
923.50 |
917.25 |
921.25 |
-0.25 |
10,351 |
163,041 |
-3,195 |
Hover/Click |
May21 |
200818 |
921.75 |
925.75 |
919.25 |
923.00 |
unch |
5,977 |
72,600 |
+241 |
Hover/Click |
Jul21 |
200818 |
927.50 |
931.75 |
925.50 |
929.25 |
+0.25 |
4,985 |
51,691 |
+18 |
Hover/Click |
Aug21 |
200818 |
928.75 |
932.75 |
927.50 |
930.00 |
unch |
53 |
3,515 |
-14 |
Hover/Click |
Sep21 |
200818 |
926.00 |
926.00 |
919.75 |
923.00 |
+1.00 |
46 |
1,475 |
+7 |
Hover/Click |
Nov21 |
200818 |
916.50 |
923.25 |
915.00 |
919.50 |
+1.25 |
2,291 |
23,519 |
-120 |
Hover/Click |
Jan22 |
200818 |
922.50 |
923.50 |
916.50 |
919.50 |
+0.75 |
129 |
1,239 |
+40 |
Hover/Click |
Mar22 |
200818 |
902.00 |
906.75 |
900.50 |
902.50 |
-0.25 |
801 |
4,122 |
+418 |
Hover/Click |
May22 |
200818 |
901.50 |
906.50 |
900.00 |
902.50 |
unch |
125 |
829 |
+37 |
Hover/Click |
Jul22 |
200818 |
908.75 |
912.75 |
906.75 |
908.50 |
unch |
52 |
290 |
+20 |
Hover/Click |
Aug22 |
200818 |
907.75 |
907.75 |
907.75 |
907.75 |
unch |
0 |
32 |
+0 |
Hover/Click |
Total Volume and Open Interest |
148,406 |
828,129 |
-8,723 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Sep20 |
200818 |
298.40 |
298.90 |
294.90 |
296.20 |
-2.10 |
11,558 |
51,498 |
-1,878 |
Hover/Click |
Oct20 |
200818 |
300.90 |
301.10 |
297.30 |
298.60 |
-2.10 |
5,346 |
37,943 |
-220 |
Hover/Click |
Dec20 |
200818 |
305.10 |
305.40 |
301.50 |
303.00 |
-2.10 |
33,221 |
174,040 |
-638 |
Hover/Click |
Jan21 |
200818 |
306.40 |
306.40 |
302.50 |
303.90 |
-2.00 |
5,428 |
30,499 |
-57 |
Hover/Click |
Mar21 |
200818 |
305.10 |
305.60 |
302.20 |
303.60 |
-1.80 |
4,734 |
53,600 |
-108 |
Hover/Click |
May21 |
200818 |
305.30 |
305.40 |
302.20 |
303.50 |
-1.80 |
2,730 |
37,685 |
+198 |
Hover/Click |
Jul21 |
200818 |
307.30 |
307.50 |
304.20 |
305.40 |
-1.90 |
1,401 |
29,220 |
+194 |
Hover/Click |
Aug21 |
200818 |
307.10 |
308.40 |
305.40 |
306.40 |
-1.90 |
86 |
7,472 |
+33 |
Hover/Click |
Sep21 |
200818 |
306.80 |
308.50 |
305.20 |
306.10 |
-2.10 |
50 |
7,858 |
+14 |
Hover/Click |
Oct21 |
200818 |
305.50 |
307.20 |
303.70 |
304.60 |
-2.00 |
19 |
6,140 |
+5 |
Hover/Click |
Total Volume and Open Interest |
65,434 |
448,626 |
-2,290 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Sep20 |
200818 |
31.22 |
31.63 |
31.16 |
31.58 |
+0.28 |
9,192 |
38,587 |
-2,867 |
Hover/Click |
Oct20 |
200818 |
31.22 |
31.69 |
31.18 |
31.65 |
+0.34 |
4,476 |
35,152 |
+71 |
Hover/Click |
Dec20 |
200818 |
31.44 |
31.94 |
31.38 |
31.90 |
+0.37 |
35,874 |
172,981 |
+540 |
Hover/Click |
Jan21 |
200818 |
31.61 |
32.10 |
31.55 |
32.06 |
+0.37 |
3,773 |
53,110 |
+87 |
Hover/Click |
Mar21 |
200818 |
31.68 |
32.20 |
31.62 |
32.16 |
+0.38 |
2,941 |
55,054 |
-32 |
Hover/Click |
May21 |
200818 |
31.80 |
32.28 |
31.71 |
32.23 |
+0.38 |
2,550 |
42,272 |
+32 |
Hover/Click |
Jul21 |
200818 |
31.78 |
32.33 |
31.78 |
32.29 |
+0.38 |
1,814 |
24,377 |
+421 |
Hover/Click |
Aug21 |
200818 |
32.06 |
32.28 |
31.74 |
32.23 |
+0.41 |
72 |
2,756 |
-31 |
Hover/Click |
Sep21 |
200818 |
32.00 |
32.16 |
31.65 |
32.13 |
+0.40 |
28 |
2,088 |
+9 |
Hover/Click |
Oct21 |
200818 |
31.70 |
31.95 |
31.48 |
31.92 |
+0.37 |
23 |
3,306 |
+5 |
Hover/Click |
Total Volume and Open Interest |
61,493 |
441,774 |
-2,008 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov20 |
200818 |
485.5 |
488.5 |
485.5 |
487.9 |
+1.0 |
9,558 |
132,349 |
-1,421 |
Hover/Click |
Jan21 |
200818 |
493.4 |
495.4 |
493.2 |
494.8 |
+0.9 |
6,061 |
33,310 |
+1,306 |
Hover/Click |
Mar21 |
200818 |
499.0 |
500.5 |
498.8 |
500.0 |
+0.7 |
3,695 |
13,366 |
+710 |
Hover/Click |
May21 |
200818 |
503.0 |
504.2 |
502.5 |
503.9 |
+0.9 |
826 |
8,387 |
+138 |
Hover/Click |
Jul21 |
200818 |
505.7 |
508.1 |
505.7 |
506.5 |
+0.5 |
311 |
2,398 |
+28 |
Hover/Click |
Total Volume and Open Interest |
20,501 |
190,881 |
+808 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep20 |
200818 |
330.00 |
332.00 |
325.75 |
327.00 |
-4.00 |
160,379 |
273,810 |
-22,007 |
Hover/Click |
Dec20 |
200818 |
343.75 |
346.00 |
340.50 |
341.75 |
-3.00 |
199,609 |
768,580 |
+1,862 |
Hover/Click |
Mar21 |
200818 |
356.00 |
357.75 |
353.25 |
354.25 |
-2.50 |
55,133 |
213,027 |
-512 |
Hover/Click |
May21 |
200818 |
363.00 |
365.00 |
360.75 |
361.75 |
-2.50 |
9,678 |
50,873 |
+1,501 |
Hover/Click |
Jul21 |
200818 |
368.75 |
370.50 |
366.50 |
367.75 |
-1.75 |
11,243 |
89,984 |
+107 |
Hover/Click |
Sep21 |
200818 |
369.00 |
371.50 |
368.50 |
369.50 |
-1.00 |
4,254 |
36,324 |
+569 |
Hover/Click |
Dec21 |
200818 |
376.00 |
378.75 |
375.75 |
376.50 |
-0.25 |
17,392 |
109,869 |
+4,342 |
Hover/Click |
Mar22 |
200818 |
385.00 |
388.00 |
385.00 |
385.75 |
-0.25 |
165 |
4,836 |
+49 |
Hover/Click |
May22 |
200818 |
392.25 |
393.25 |
391.25 |
391.50 |
-0.25 |
16 |
895 |
-6 |
Hover/Click |
Jul22 |
200818 |
395.75 |
397.25 |
394.50 |
395.25 |
-0.50 |
53 |
1,729 |
-11 |
Hover/Click |
Total Volume and Open Interest |
458,099 |
1,553,851 |
-14,038 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep20 |
200818 |
516.25 |
517.50 |
503.00 |
507.50 |
-9.00 |
75,823 |
76,511 |
-11,075 |
Hover/Click |
Dec20 |
200818 |
526.00 |
526.50 |
512.75 |
517.50 |
-8.75 |
68,888 |
198,433 |
+11,692 |
Hover/Click |
Mar21 |
200818 |
532.25 |
532.50 |
520.00 |
524.75 |
-7.75 |
18,273 |
63,977 |
+702 |
Hover/Click |
May21 |
200818 |
536.25 |
536.50 |
525.25 |
529.75 |
-7.00 |
4,108 |
20,529 |
-362 |
Hover/Click |
Jul21 |
200818 |
539.75 |
540.00 |
529.25 |
533.75 |
-6.00 |
5,081 |
34,498 |
+299 |
Hover/Click |
Sep21 |
200818 |
544.50 |
546.00 |
536.75 |
541.00 |
-5.25 |
495 |
3,275 |
+128 |
Hover/Click |
Total Volume and Open Interest |
173,367 |
407,386 |
+1,552 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep20 |
200818 |
436.75 |
437.00 |
426.25 |
430.00 |
-7.25 |
40,959 |
60,942 |
-9,203 |
Hover/Click |
Dec20 |
200818 |
448.00 |
448.25 |
437.50 |
441.50 |
-7.00 |
41,868 |
133,212 |
+3,100 |
Hover/Click |
Mar21 |
200818 |
457.50 |
458.00 |
448.00 |
451.50 |
-6.50 |
7,732 |
33,206 |
+1,304 |
Hover/Click |
May21 |
200818 |
464.75 |
465.50 |
456.25 |
459.50 |
-6.25 |
1,759 |
15,304 |
-51 |
Hover/Click |
Jul21 |
200818 |
473.00 |
473.25 |
464.50 |
467.75 |
-6.00 |
1,236 |
9,432 |
+206 |
Hover/Click |
Sep21 |
200818 |
481.25 |
482.25 |
474.00 |
477.00 |
-5.75 |
229 |
2,244 |
-116 |
Hover/Click |
Dec21 |
200818 |
493.50 |
493.75 |
486.75 |
489.75 |
-5.50 |
74 |
1,165 |
-5 |
Hover/Click |
Total Volume and Open Interest |
93,858 |
255,574 |
-4,766 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep20 |
200818 |
505.00 |
509.00 |
502.75 |
507.00 |
+2.00 |
5,494 |
34,250 |
-395 |
Hover/Click |
Dec20 |
200818 |
519.00 |
523.25 |
516.75 |
521.00 |
+1.00 |
4,668 |
32,315 |
+1,841 |
Hover/Click |
Mar21 |
200818 |
532.25 |
535.00 |
529.00 |
533.25 |
+1.00 |
869 |
9,220 |
+170 |
Hover/Click |
May21 |
200818 |
541.75 |
543.75 |
539.75 |
542.75 |
+1.25 |
257 |
3,456 |
+37 |
Hover/Click |
Jul21 |
200818 |
550.25 |
551.75 |
548.00 |
551.75 |
+1.75 |
168 |
1,768 |
-7 |
Hover/Click |
Sep21 |
200818 |
558.00 |
559.75 |
555.50 |
559.75 |
+2.00 |
145 |
1,665 |
+4 |
Hover/Click |
Total Volume and Open Interest |
11,608 |
82,787 |
+1,651 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep20 |
200818 |
275.50 |
278.25 |
267.00 |
272.50 |
-1.00 |
53 |
484 |
-5 |
Hover/Click |
Dec20 |
200818 |
263.75 |
267.00 |
263.50 |
266.50 |
+3.50 |
397 |
3,777 |
+7 |
Hover/Click |
Mar21 |
200818 |
264.50 |
265.50 |
263.00 |
264.75 |
+1.25 |
19 |
188 |
+12 |
Hover/Click |
May21 |
200818 |
265.50 |
265.75 |
265.50 |
265.75 |
+2.25 |
0 |
57 |
+0 |
Hover/Click |
Total Volume and Open Interest |
469 |
4,506 |
+14 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep20 |
200818 |
11.97 |
12.04 |
11.91 |
11.92 |
-0.06 |
758 |
4,484 |
-517 |
Hover/Click |
Nov20 |
200818 |
12.11 |
12.20 |
12.08 |
12.11 |
-0.01 |
685 |
5,010 |
+484 |
Hover/Click |
Jan21 |
200818 |
12.20 |
12.31 |
12.20 |
12.24 |
+0.01 |
64 |
112 |
+56 |
Hover/Click |
Mar21 |
200818 |
12.44 |
12.44 |
12.37 |
12.37 |
-0.03 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,507 |
9,620 |
+23 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug20 |
200818 |
107.035 |
107.150 |
106.535 |
106.730 |
-0.170 |
3,890 |
8,529 |
-1,485 |
Hover/Click |
Oct20 |
200818 |
109.850 |
110.330 |
109.535 |
109.885 |
unch |
21,421 |
124,505 |
-194 |
Hover/Click |
Dec20 |
200818 |
112.580 |
113.230 |
112.350 |
112.950 |
+0.370 |
13,911 |
63,734 |
+725 |
Hover/Click |
Feb21 |
200818 |
115.000 |
115.980 |
114.930 |
115.600 |
+0.500 |
8,886 |
43,258 |
+79 |
Hover/Click |
Apr21 |
200818 |
116.550 |
117.650 |
116.480 |
117.200 |
+0.500 |
3,269 |
31,284 |
+38 |
Hover/Click |
Jun21 |
200818 |
110.150 |
111.000 |
110.000 |
110.730 |
+0.430 |
1,174 |
13,926 |
-78 |
Hover/Click |
Total Volume and Open Interest |
53,017 |
288,810 |
-699 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug20 |
200818 |
142.935 |
143.450 |
142.735 |
143.235 |
+0.500 |
570 |
3,473 |
-147 |
Hover/Click |
Sep20 |
200818 |
144.650 |
145.935 |
144.050 |
145.600 |
+1.200 |
4,351 |
9,542 |
-202 |
Hover/Click |
Oct20 |
200818 |
145.350 |
146.700 |
144.830 |
146.380 |
+1.180 |
4,300 |
14,464 |
+430 |
Hover/Click |
Nov20 |
200818 |
145.850 |
147.100 |
145.485 |
146.785 |
+1.135 |
1,670 |
7,394 |
+120 |
Hover/Click |
Jan21 |
200818 |
143.500 |
144.935 |
143.330 |
144.450 |
+1.015 |
594 |
7,287 |
+162 |
Hover/Click |
Mar21 |
200818 |
142.300 |
143.685 |
142.300 |
143.080 |
+0.680 |
215 |
2,513 |
+5 |
Hover/Click |
Apr21 |
200818 |
143.130 |
144.150 |
143.130 |
143.750 |
+0.550 |
34 |
533 |
-1 |
Hover/Click |
Total Volume and Open Interest |
11,748 |
45,493 |
+364 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct20 |
200818 |
53.450 |
53.550 |
51.280 |
51.430 |
-2.100 |
10,841 |
101,400 |
+262 |
Hover/Click |
Dec20 |
200818 |
54.950 |
55.080 |
53.030 |
53.180 |
-1.770 |
5,742 |
50,897 |
-357 |
Hover/Click |
Feb21 |
200818 |
61.950 |
62.200 |
60.900 |
61.130 |
-0.970 |
3,451 |
28,668 |
-279 |
Hover/Click |
Apr21 |
200818 |
66.630 |
66.800 |
66.080 |
66.300 |
-0.550 |
1,951 |
20,030 |
+124 |
Hover/Click |
May21 |
200818 |
70.780 |
70.850 |
70.530 |
70.850 |
-0.030 |
51 |
699 |
+17 |
|
Jun21 |
200818 |
75.650 |
75.900 |
75.350 |
75.750 |
-0.130 |
702 |
8,035 |
+95 |
Hover/Click |
Jul21 |
200818 |
76.030 |
76.250 |
75.800 |
76.030 |
-0.100 |
215 |
2,043 |
+106 |
Hover/Click |
Aug21 |
200818 |
75.150 |
75.350 |
74.950 |
75.050 |
unch |
63 |
970 |
+16 |
Hover/Click |
Total Volume and Open Interest |
23,016 |
213,125 |
-6,855 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Aug20 |
200818 |
19.85 |
19.87 |
19.83 |
19.84 |
-0.01 |
254 |
5,763 |
-8 |
Hover/Click |
Sep20 |
200818 |
16.42 |
16.68 |
15.90 |
16.00 |
-0.40 |
674 |
4,341 |
-78 |
Hover/Click |
Oct20 |
200818 |
17.16 |
17.32 |
16.80 |
16.92 |
-0.25 |
505 |
3,518 |
-90 |
Hover/Click |
Nov20 |
200818 |
17.13 |
17.17 |
16.77 |
16.91 |
-0.13 |
216 |
2,614 |
+25 |
Hover/Click |
Dec20 |
200818 |
16.52 |
16.61 |
16.36 |
16.47 |
-0.05 |
72 |
1,983 |
+52 |
Hover/Click |
Jan21 |
200818 |
16.21 |
16.21 |
16.20 |
16.21 |
unch |
64 |
837 |
-19 |
Hover/Click |
Feb21 |
200818 |
16.22 |
16.25 |
16.22 |
16.22 |
-0.03 |
22 |
789 |
+7 |
Hover/Click |
Mar21 |
200818 |
16.35 |
16.37 |
16.35 |
16.35 |
-0.08 |
35 |
813 |
+16 |
Hover/Click |
Apr21 |
200818 |
16.41 |
16.41 |
16.41 |
16.41 |
+0.04 |
2 |
461 |
+0 |
Hover/Click |
May21 |
200818 |
16.45 |
16.50 |
16.45 |
16.45 |
unch |
8 |
498 |
+5 |
Hover/Click |
Jun21 |
200818 |
16.61 |
16.61 |
16.61 |
16.61 |
unch |
2 |
452 |
+0 |
Hover/Click |
Jul21 |
200818 |
16.73 |
16.73 |
16.73 |
16.73 |
unch |
0 |
140 |
+0 |
Hover/Click |
Aug21 |
200818 |
16.80 |
16.80 |
16.80 |
16.80 |
unch |
2 |
115 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,856 |
22,673 |
-89 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep20 |
200818 |
2410 |
2499 |
2403 |
2476 |
+55 |
11,547 |
3,421 |
-8,939 |
Hover/Click |
Dec20 |
200818 |
2427 |
2450 |
2412 |
2445 |
+16 |
28,392 |
99,685 |
+1,648 |
Hover/Click |
Mar21 |
200818 |
2422 |
2442 |
2410 |
2439 |
+14 |
7,115 |
51,112 |
-1,206 |
Hover/Click |
May21 |
200818 |
2424 |
2439 |
2409 |
2438 |
+12 |
2,347 |
19,006 |
+66 |
Hover/Click |
Jul21 |
200818 |
2435 |
2439 |
2410 |
2437 |
+12 |
617 |
12,342 |
+55 |
Hover/Click |
Sep21 |
200818 |
2428 |
2431 |
2403 |
2429 |
+11 |
297 |
6,588 |
+20 |
Hover/Click |
Dec21 |
200818 |
2418 |
2421 |
2392 |
2418 |
+11 |
271 |
6,802 |
+89 |
Hover/Click |
Total Volume and Open Interest |
50,586 |
199,132 |
-8,267 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep20 |
200818 |
115.65 |
119.75 |
115.65 |
119.30 |
+3.75 |
15,520 |
20,117 |
-7,349 |
Hover/Click |
Dec20 |
200818 |
117.45 |
121.60 |
117.45 |
121.05 |
+3.60 |
23,976 |
111,888 |
+2,413 |
Hover/Click |
Mar21 |
200818 |
119.45 |
123.30 |
119.45 |
122.85 |
+3.45 |
8,361 |
59,457 |
+1,289 |
Hover/Click |
May21 |
200818 |
120.30 |
124.05 |
120.30 |
123.70 |
+3.45 |
2,293 |
25,891 |
-85 |
Hover/Click |
Jul21 |
200818 |
121.15 |
124.75 |
121.15 |
124.50 |
+3.40 |
1,083 |
13,926 |
-218 |
Hover/Click |
Sep21 |
200818 |
122.20 |
125.40 |
122.20 |
125.15 |
+3.30 |
499 |
8,943 |
-17 |
Hover/Click |
Total Volume and Open Interest |
52,264 |
265,687 |
-3,885 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep20 |
200818 |
117.00 |
120.50 |
117.00 |
119.85 |
+3.05 |
381 |
3,740 |
-152 |
Hover/Click |
Nov20 |
200818 |
119.70 |
122.85 |
119.25 |
121.90 |
+2.30 |
246 |
4,447 |
+91 |
Hover/Click |
Jan21 |
200818 |
122.30 |
124.50 |
122.30 |
124.50 |
+2.25 |
22 |
872 |
+14 |
Hover/Click |
Mar21 |
200818 |
126.05 |
126.05 |
126.05 |
126.05 |
+2.05 |
21 |
390 |
+19 |
Hover/Click |
May21 |
200818 |
127.65 |
127.65 |
127.65 |
127.65 |
+1.40 |
0 |
87 |
+0 |
Hover/Click |
Jul21 |
200818 |
130.05 |
130.05 |
130.05 |
130.05 |
+1.15 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
670 |
9,539 |
-28 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct20 |
200818 |
13.06 |
13.12 |
12.74 |
12.89 |
-0.17 |
46,879 |
366,250 |
-3,499 |
Hover/Click |
Mar21 |
200818 |
13.62 |
13.66 |
13.30 |
13.44 |
-0.18 |
28,031 |
238,779 |
-144 |
Hover/Click |
May21 |
200818 |
13.31 |
13.35 |
13.01 |
13.14 |
-0.18 |
12,788 |
124,070 |
+1,025 |
Hover/Click |
Jul21 |
200818 |
12.99 |
13.01 |
12.69 |
12.80 |
-0.19 |
9,622 |
94,071 |
+1,214 |
Hover/Click |
Oct21 |
200818 |
12.83 |
12.85 |
12.55 |
12.65 |
-0.18 |
4,014 |
71,644 |
+56 |
Hover/Click |
Mar22 |
200818 |
12.98 |
12.99 |
12.70 |
12.79 |
-0.19 |
2,621 |
43,715 |
+368 |
Hover/Click |
May22 |
200818 |
12.60 |
12.60 |
12.37 |
12.43 |
-0.17 |
1,110 |
27,144 |
+455 |
Hover/Click |
Jul22 |
200818 |
12.27 |
12.27 |
12.14 |
12.17 |
-0.16 |
891 |
22,191 |
+193 |
Hover/Click |
Total Volume and Open Interest |
106,979 |
1,011,857 |
+70 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep20 |
200818 |
1660 |
1660 |
1634 |
1648 |
-19 |
5,647 |
41,818 |
-641 |
Hover/Click |
Dec20 |
200818 |
1679 |
1679 |
1654 |
1673 |
-8 |
11,554 |
74,293 |
-504 |
Hover/Click |
Mar21 |
200818 |
1674 |
1674 |
1650 |
1665 |
-12 |
9,403 |
58,282 |
-84 |
Hover/Click |
May21 |
200818 |
1672 |
1672 |
1647 |
1663 |
-11 |
4,537 |
26,897 |
-48 |
Hover/Click |
Jul21 |
200818 |
1662 |
1663 |
1647 |
1661 |
-10 |
1,002 |
12,184 |
-61 |
Hover/Click |
Sep21 |
200818 |
1657 |
1658 |
1643 |
1657 |
-9 |
894 |
12,602 |
+241 |
Hover/Click |
Dec21 |
200818 |
1650 |
1653 |
1640 |
1653 |
-9 |
169 |
14,892 |
+31 |
Hover/Click |
Total Volume and Open Interest |
33,246 |
242,385 |
-1,065 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct20 |
200818 |
379.10 |
380.60 |
371.20 |
373.40 |
-6.30 |
2,817 |
43,445 |
-592 |
Hover/Click |
Dec20 |
200818 |
378.40 |
380.80 |
371.30 |
373.10 |
-6.40 |
1,409 |
27,860 |
+366 |
Hover/Click |
Mar21 |
200818 |
380.60 |
382.60 |
373.10 |
374.80 |
-6.50 |
761 |
18,411 |
+141 |
Hover/Click |
May21 |
200818 |
382.40 |
385.70 |
376.50 |
378.50 |
-5.60 |
144 |
8,841 |
+38 |
Hover/Click |
Aug21 |
200818 |
379.90 |
381.00 |
372.90 |
375.20 |
-4.90 |
213 |
4,181 |
-10 |
Hover/Click |
Total Volume and Open Interest |
5,444 |
107,702 |
+16 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct20 |
200818 |
62.39 |
62.39 |
62.39 |
62.39 |
-0.23 |
10 |
103 |
-3 |
Hover/Click |
Dec20 |
200818 |
63.21 |
63.77 |
62.68 |
62.93 |
-0.35 |
8,855 |
113,539 |
-392 |
Hover/Click |
Mar21 |
200818 |
64.10 |
64.67 |
63.60 |
63.83 |
-0.36 |
2,387 |
44,706 |
+288 |
Hover/Click |
May21 |
200818 |
64.79 |
65.34 |
64.34 |
64.53 |
-0.35 |
816 |
11,111 |
+107 |
Hover/Click |
Jul21 |
200818 |
65.45 |
65.80 |
64.88 |
65.02 |
-0.34 |
312 |
7,903 |
+44 |
Hover/Click |
Oct21 |
200818 |
63.75 |
63.75 |
63.75 |
63.75 |
-0.30 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
12,672 |
193,013 |
-68 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep20 |
200818 |
751.0 |
754.0 |
751.0 |
754.0 |
+19.0 |
850 |
2,500 |
+19 |
|
Nov20 |
200818 |
679.2 |
685.7 |
679.2 |
685.7 |
+19.0 |
727 |
1,270 |
+130 |
|
Jan21 |
200818 |
621.0 |
625.5 |
621.0 |
625.5 |
+19.0 |
94 |
633 |
+21 |
|
Mar21 |
200818 |
579.0 |
581.0 |
579.0 |
581.0 |
+19.0 |
46 |
197 |
+0 |
|
May21 |
200818 |
544.0 |
544.0 |
544.0 |
544.0 |
+19.0 |
14 |
77 |
+3 |
|
Jul21 |
200818 |
539.0 |
539.0 |
539.0 |
539.0 |
+19.0 |
0 |
1 |
+0 |
|
Sep21 |
200818 |
540.5 |
540.5 |
540.5 |
540.5 |
+19.0 |
|
|
|
|
Total Volume and Open Interest |
1,731 |
4,678 |
+173 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Sep20 |
200818 |
42.79 |
42.99 |
42.11 |
42.89 |
unch |
310,866 |
120,294 |
-34,629 |
Hover/Click |
Oct20 |
200818 |
43.05 |
43.29 |
42.40 |
43.12 |
-0.05 |
180,371 |
338,286 |
+15,111 |
Hover/Click |
Nov20 |
200818 |
43.37 |
43.60 |
42.76 |
43.44 |
-0.04 |
65,448 |
199,658 |
+5,305 |
Hover/Click |
Dec20 |
200818 |
43.66 |
43.91 |
43.11 |
43.76 |
-0.02 |
67,098 |
260,240 |
+3,594 |
Hover/Click |
Jan21 |
200818 |
43.96 |
44.18 |
43.43 |
44.06 |
-0.02 |
21,390 |
97,809 |
+337 |
Hover/Click |
Feb21 |
200818 |
44.23 |
44.41 |
43.74 |
44.33 |
-0.01 |
12,504 |
69,007 |
+1,089 |
Hover/Click |
Mar21 |
200818 |
44.48 |
44.67 |
43.97 |
44.57 |
unch |
18,624 |
116,993 |
+4,885 |
Hover/Click |
Apr21 |
200818 |
44.63 |
44.77 |
44.19 |
44.77 |
+0.01 |
5,078 |
43,630 |
+120 |
Hover/Click |
May21 |
200818 |
44.80 |
45.02 |
44.37 |
44.94 |
+0.01 |
3,682 |
40,910 |
-1,628 |
Hover/Click |
Jun21 |
200818 |
44.96 |
45.15 |
44.51 |
45.08 |
+0.03 |
23,043 |
177,057 |
+3,431 |
Hover/Click |
Jul21 |
200818 |
44.98 |
45.20 |
44.63 |
45.19 |
+0.02 |
3,151 |
38,490 |
+618 |
Hover/Click |
Aug21 |
200818 |
45.22 |
45.28 |
44.74 |
45.28 |
+0.02 |
1,523 |
31,022 |
-384 |
Hover/Click |
Sep21 |
200818 |
45.35 |
45.35 |
45.35 |
45.35 |
+0.02 |
3,086 |
50,910 |
+612 |
Hover/Click |
Oct21 |
200818 |
45.40 |
45.40 |
45.40 |
45.40 |
+0.02 |
282 |
24,517 |
+56 |
Hover/Click |
Nov21 |
200818 |
45.45 |
45.45 |
45.45 |
45.45 |
+0.01 |
531 |
23,986 |
+239 |
Hover/Click |
Dec21 |
200818 |
45.37 |
45.58 |
45.03 |
45.51 |
unch |
21,171 |
184,365 |
-1,525 |
Hover/Click |
Total Volume and Open Interest |
755,724 |
2,060,758 |
+583 |
|
e-miNY Crude Oil(NYM) |
Sep20 |
200818 |
42.650 |
42.975 |
42.125 |
42.900 |
unch |
4,946 |
1,000 |
-156 |
|
Oct20 |
200818 |
42.975 |
43.275 |
42.425 |
43.125 |
-0.050 |
889 |
512 |
+27 |
|
Nov20 |
200818 |
43.400 |
43.525 |
42.775 |
43.450 |
-0.025 |
23 |
156 |
-2 |
|
Dec20 |
200818 |
43.600 |
43.900 |
43.125 |
43.750 |
-0.025 |
53 |
602 |
+10 |
|
Jan21 |
200818 |
44.225 |
44.225 |
43.700 |
44.050 |
-0.025 |
1 |
85 |
+0 |
|
Feb21 |
200818 |
44.325 |
44.325 |
44.050 |
44.325 |
-0.025 |
2 |
97 |
-2 |
|
Mar21 |
200818 |
44.575 |
44.575 |
44.350 |
44.575 |
unch |
3 |
39 |
-1 |
|
Apr21 |
200818 |
44.050 |
44.775 |
44.050 |
44.775 |
+0.025 |
1 |
28 |
+1 |
|
May21 |
200818 |
44.225 |
44.950 |
44.225 |
44.950 |
+0.025 |
0 |
21 |
+0 |
|
Jun21 |
200818 |
45.125 |
45.125 |
44.850 |
45.075 |
+0.025 |
3 |
124 |
+1 |
|
Total Volume and Open Interest |
5,931 |
2,801 |
-120 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Sep20 |
200818 |
124.49 |
126.31 |
123.20 |
126.04 |
+2.13 |
37,661 |
65,557 |
-1,628 |
Hover/Click |
Oct20 |
200818 |
126.70 |
128.51 |
125.61 |
128.25 |
+1.82 |
22,986 |
66,505 |
+1,004 |
Hover/Click |
Nov20 |
200818 |
128.96 |
130.65 |
127.90 |
130.43 |
+1.67 |
14,049 |
38,088 |
+1,042 |
Hover/Click |
Dec20 |
200818 |
131.21 |
132.63 |
129.92 |
132.42 |
+1.58 |
13,120 |
41,632 |
+638 |
Hover/Click |
Jan21 |
200818 |
132.67 |
134.45 |
131.81 |
134.26 |
+1.51 |
5,862 |
27,716 |
+158 |
Hover/Click |
Feb21 |
200818 |
134.45 |
135.91 |
133.34 |
135.76 |
+1.46 |
5,763 |
21,595 |
-50 |
Hover/Click |
Mar21 |
200818 |
135.45 |
136.82 |
134.32 |
136.71 |
+1.44 |
3,543 |
16,751 |
+392 |
Hover/Click |
Apr21 |
200818 |
137.13 |
137.29 |
136.85 |
137.14 |
+1.45 |
829 |
9,951 |
-43 |
Hover/Click |
May21 |
200818 |
136.75 |
137.88 |
135.77 |
137.88 |
+1.45 |
1,153 |
8,444 |
+64 |
Hover/Click |
Jun21 |
200818 |
137.96 |
139.01 |
136.64 |
138.86 |
+1.40 |
1,966 |
23,122 |
+62 |
Hover/Click |
Jul21 |
200818 |
140.25 |
140.42 |
139.67 |
140.32 |
+1.35 |
268 |
4,808 |
+23 |
Hover/Click |
Aug21 |
200818 |
139.73 |
141.80 |
139.73 |
141.69 |
+1.29 |
354 |
4,350 |
-8 |
Hover/Click |
Sep21 |
200818 |
143.70 |
143.70 |
142.96 |
142.96 |
+1.23 |
475 |
5,537 |
-103 |
Hover/Click |
Oct21 |
200818 |
143.48 |
144.10 |
143.48 |
144.10 |
+1.19 |
238 |
2,405 |
+16 |
Hover/Click |
Total Volume and Open Interest |
110,284 |
383,036 |
+1,515 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Sep20 |
200818 |
127.31 |
128.44 |
125.25 |
128.30 |
+1.30 |
47,703 |
64,599 |
-4,784 |
Hover/Click |
Oct20 |
200818 |
121.74 |
122.72 |
119.64 |
122.49 |
+1.15 |
41,129 |
98,712 |
+3,651 |
Hover/Click |
Nov20 |
200818 |
119.84 |
121.00 |
118.15 |
120.77 |
+0.95 |
17,575 |
41,862 |
+2,118 |
Hover/Click |
Dec20 |
200818 |
119.00 |
119.81 |
117.12 |
119.60 |
+0.83 |
17,330 |
46,365 |
+89 |
Hover/Click |
Jan21 |
200818 |
118.76 |
120.16 |
117.50 |
119.97 |
+0.89 |
3,977 |
18,291 |
-88 |
Hover/Click |
Feb21 |
200818 |
119.99 |
121.34 |
119.31 |
121.34 |
+0.86 |
1,925 |
7,650 |
-114 |
Hover/Click |
Mar21 |
200818 |
122.50 |
123.70 |
121.45 |
123.69 |
+0.83 |
3,163 |
17,031 |
-149 |
Hover/Click |
Apr21 |
200818 |
137.58 |
138.80 |
137.20 |
138.80 |
+0.72 |
1,477 |
13,382 |
+482 |
Hover/Click |
May21 |
200818 |
138.80 |
140.15 |
138.80 |
140.15 |
+0.62 |
998 |
4,653 |
-37 |
Hover/Click |
Jun21 |
200818 |
139.43 |
140.33 |
138.31 |
140.32 |
+0.49 |
1,872 |
22,292 |
+189 |
Hover/Click |
Total Volume and Open Interest |
138,204 |
355,203 |
+1,483 |
|
e-miNY RBOB Gasoline(NYM) |
Sep20 |
200818 |
128.30 |
128.30 |
128.30 |
128.30 |
+1.30 |
|
|
|
|
Oct20 |
200818 |
122.49 |
122.49 |
122.49 |
122.49 |
+1.15 |
|
|
|
|
Nov20 |
200818 |
120.77 |
120.77 |
120.77 |
120.77 |
+0.95 |
|
|
|
|
Dec20 |
200818 |
119.60 |
119.60 |
119.60 |
119.60 |
+0.83 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
Sep20 |
200818 |
2.344 |
2.465 |
2.306 |
2.417 |
+0.078 |
229,933 |
131,188 |
-15,707 |
Hover/Click |
Oct20 |
200818 |
2.481 |
2.598 |
2.439 |
2.556 |
+0.080 |
149,811 |
209,361 |
+7,633 |
Hover/Click |
Nov20 |
200818 |
2.816 |
2.894 |
2.770 |
2.870 |
+0.067 |
76,605 |
181,427 |
+3,098 |
Hover/Click |
Dec20 |
200818 |
3.119 |
3.177 |
3.084 |
3.157 |
+0.047 |
33,638 |
93,972 |
+1,692 |
Hover/Click |
Jan21 |
200818 |
3.211 |
3.278 |
3.189 |
3.257 |
+0.046 |
34,532 |
126,776 |
+1,199 |
Hover/Click |
Feb21 |
200818 |
3.160 |
3.224 |
3.141 |
3.203 |
+0.041 |
13,912 |
42,718 |
+1,132 |
Hover/Click |
Mar21 |
200818 |
3.031 |
3.084 |
3.011 |
3.064 |
+0.035 |
25,344 |
79,892 |
+3,459 |
Hover/Click |
Apr21 |
200818 |
2.739 |
2.780 |
2.726 |
2.766 |
+0.030 |
29,485 |
74,738 |
-3,143 |
Hover/Click |
May21 |
200818 |
2.688 |
2.731 |
2.680 |
2.718 |
+0.026 |
18,321 |
45,175 |
+957 |
Hover/Click |
Jun21 |
200818 |
2.704 |
2.753 |
2.704 |
2.743 |
+0.026 |
6,038 |
23,898 |
+1,003 |
Hover/Click |
Jul21 |
200818 |
2.744 |
2.785 |
2.738 |
2.776 |
+0.026 |
5,922 |
17,817 |
+478 |
Hover/Click |
Aug21 |
200818 |
2.762 |
2.793 |
2.754 |
2.784 |
+0.027 |
4,995 |
17,502 |
+845 |
Hover/Click |
Sep21 |
200818 |
2.751 |
2.780 |
2.742 |
2.773 |
+0.027 |
6,516 |
21,415 |
+903 |
Hover/Click |
Oct21 |
200818 |
2.767 |
2.803 |
2.755 |
2.794 |
+0.026 |
15,061 |
53,688 |
+2,827 |
Hover/Click |
Nov21 |
200818 |
2.819 |
2.851 |
2.813 |
2.843 |
+0.025 |
3,928 |
25,373 |
+983 |
Hover/Click |
Dec21 |
200818 |
2.929 |
2.977 |
2.929 |
2.970 |
+0.024 |
4,154 |
19,660 |
+1,316 |
Hover/Click |
Total Volume and Open Interest |
664,468 |
1,262,843 |
+9,518 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Oct20 |
200818 |
45.27 |
45.55 |
44.76 |
45.46 |
+0.09 |
151,463 |
318,024 |
-8,688 |
Hover/Click |
Nov20 |
200818 |
45.82 |
46.08 |
45.31 |
46.01 |
+0.09 |
98,335 |
367,472 |
+12,431 |
Hover/Click |
Dec20 |
200818 |
46.31 |
46.55 |
45.80 |
46.49 |
+0.10 |
88,566 |
348,003 |
+1,311 |
Hover/Click |
Jan21 |
200818 |
46.69 |
46.93 |
46.21 |
46.87 |
+0.08 |
24,822 |
179,726 |
+2,403 |
Hover/Click |
Feb21 |
200818 |
47.10 |
47.30 |
46.60 |
47.23 |
+0.07 |
25,509 |
106,264 |
+3,360 |
Hover/Click |
Mar21 |
200818 |
47.40 |
47.64 |
46.94 |
47.56 |
+0.06 |
23,452 |
105,476 |
+6,845 |
Hover/Click |
Apr21 |
200818 |
47.74 |
47.91 |
47.23 |
47.84 |
+0.06 |
9,479 |
58,538 |
-705 |
Hover/Click |
May21 |
200818 |
47.97 |
48.12 |
47.47 |
48.06 |
+0.06 |
7,706 |
58,518 |
-668 |
Hover/Click |
Jun21 |
200818 |
48.14 |
48.30 |
47.66 |
48.24 |
+0.07 |
28,373 |
161,980 |
+791 |
Hover/Click |
Jul21 |
200818 |
48.39 |
48.39 |
48.39 |
48.39 |
+0.07 |
1,140 |
52,432 |
+316 |
Hover/Click |
Aug21 |
200818 |
48.54 |
48.54 |
48.54 |
48.54 |
+0.07 |
1,263 |
39,175 |
+335 |
Hover/Click |
Sep21 |
200818 |
48.62 |
48.65 |
48.62 |
48.65 |
+0.06 |
4,337 |
47,385 |
+26 |
Hover/Click |
Oct21 |
200818 |
48.76 |
48.76 |
48.76 |
48.76 |
+0.05 |
818 |
25,800 |
-15 |
Hover/Click |
Nov21 |
200818 |
48.84 |
48.84 |
48.84 |
48.84 |
+0.05 |
462 |
20,551 |
+314 |
Hover/Click |
Total Volume and Open Interest |
506,508 |
2,522,553 |
+22,470 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Sep20 |
200818 |
376.75 |
382.25 |
373.00 |
380.00 |
+5.00 |
51,251 |
144,707 |
-2,590 |
Hover/Click |
Oct20 |
200818 |
382.25 |
387.25 |
378.75 |
385.00 |
+4.75 |
42,426 |
135,342 |
+1,213 |
Hover/Click |
Nov20 |
200818 |
386.75 |
391.50 |
383.25 |
389.50 |
+4.50 |
25,754 |
106,675 |
+3,467 |
Hover/Click |
Dec20 |
200818 |
390.25 |
394.50 |
386.50 |
392.75 |
+4.25 |
33,050 |
100,746 |
-2,095 |
Hover/Click |
Jan21 |
200818 |
394.50 |
398.50 |
391.25 |
397.00 |
+4.25 |
5,083 |
48,766 |
-406 |
Hover/Click |
Feb21 |
200818 |
398.75 |
402.75 |
396.25 |
401.25 |
+4.25 |
2,553 |
27,350 |
+676 |
Hover/Click |
Mar21 |
200818 |
402.75 |
406.75 |
399.50 |
405.00 |
+4.00 |
3,738 |
29,650 |
+53 |
Hover/Click |
Apr21 |
200818 |
405.75 |
409.50 |
403.00 |
408.25 |
+4.25 |
1,436 |
17,988 |
+151 |
Hover/Click |
May21 |
200818 |
408.75 |
412.25 |
405.50 |
411.00 |
+4.00 |
1,297 |
15,070 |
+279 |
Hover/Click |
Jun21 |
200818 |
411.00 |
414.75 |
407.75 |
413.50 |
+4.00 |
4,260 |
49,582 |
+1,615 |
Hover/Click |
Total Volume and Open Interest |
174,795 |
889,775 |
+2,938 |
|
Ethanol(CBOT) |
Sep20 |
200818 |
1.296 |
1.296 |
1.290 |
1.290 |
-0.020 |
5 |
62 |
-4 |
|
Oct20 |
200818 |
1.289 |
1.289 |
1.289 |
1.289 |
-0.020 |
|
|
|
|
Nov20 |
200818 |
1.290 |
1.290 |
1.290 |
1.290 |
-0.020 |
0 |
1 |
+0 |
|
Dec20 |
200818 |
1.295 |
1.295 |
1.295 |
1.295 |
-0.020 |
0 |
1 |
+0 |
|
Jan21 |
200818 |
1.280 |
1.280 |
1.280 |
1.280 |
-0.020 |
|
|
|
|
Feb21 |
200818 |
1.280 |
1.280 |
1.280 |
1.280 |
-0.020 |
|
|
|
|
Mar21 |
200818 |
1.280 |
1.280 |
1.280 |
1.280 |
-0.020 |
|
|
|
|
Apr21 |
200818 |
1.325 |
1.325 |
1.325 |
1.325 |
-0.020 |
|
|
|
|
Total Volume and Open Interest |
5 |
64 |
-4 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Sep20 |
200818 |
42.84 |
42.99 |
42.12 |
42.89 |
unch |
23,741 |
32,342 |
-5,041 |
Hover/Click |
Oct20 |
200818 |
43.03 |
43.29 |
42.41 |
43.12 |
-0.05 |
29,387 |
46,700 |
+3,633 |
Hover/Click |
Nov20 |
200818 |
43.39 |
43.55 |
42.77 |
43.44 |
-0.04 |
26,067 |
35,289 |
-2,515 |
Hover/Click |
Dec20 |
200818 |
43.70 |
43.89 |
43.11 |
43.76 |
-0.02 |
24,185 |
92,119 |
-895 |
Hover/Click |
Jan21 |
200818 |
43.99 |
44.14 |
43.43 |
44.06 |
-0.02 |
8,383 |
17,337 |
+117 |
Hover/Click |
Feb21 |
200818 |
44.26 |
44.41 |
43.78 |
44.33 |
-0.01 |
3,815 |
8,498 |
+38 |
Hover/Click |
Mar21 |
200818 |
44.49 |
44.63 |
43.97 |
44.57 |
unch |
2,597 |
12,227 |
+15 |
Hover/Click |
Apr21 |
200818 |
44.69 |
44.77 |
44.51 |
44.77 |
+0.01 |
734 |
5,657 |
+2 |
Hover/Click |
May21 |
200818 |
44.85 |
44.99 |
44.69 |
44.94 |
+0.01 |
276 |
5,654 |
-10 |
Hover/Click |
Jun21 |
200818 |
44.99 |
45.12 |
44.68 |
45.08 |
+0.03 |
3,827 |
34,813 |
+69 |
Hover/Click |
Jul21 |
200818 |
45.19 |
45.19 |
45.19 |
45.19 |
+0.02 |
205 |
5,968 |
-27 |
Hover/Click |
Aug21 |
200818 |
45.28 |
45.28 |
45.28 |
45.28 |
+0.02 |
124 |
6,648 |
+61 |
Hover/Click |
Sep21 |
200818 |
45.35 |
45.35 |
45.35 |
45.35 |
+0.02 |
364 |
6,403 |
+63 |
Hover/Click |
Oct21 |
200818 |
45.40 |
45.40 |
45.40 |
45.40 |
+0.02 |
64 |
6,801 |
+0 |
Hover/Click |
Nov21 |
200818 |
45.45 |
45.45 |
45.45 |
45.45 |
+0.01 |
26 |
6,255 |
+0 |
Hover/Click |
Dec21 |
200818 |
45.23 |
45.52 |
45.23 |
45.51 |
unch |
5,136 |
71,055 |
-52 |
Hover/Click |
Total Volume and Open Interest |
133,242 |
482,005 |
-3,640 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep20 |
200818 |
92.820 |
92.820 |
92.110 |
92.260 |
-0.588 |
15,380 |
33,096 |
+290 |
Hover/Click |
Dec20 |
200818 |
92.795 |
92.795 |
92.135 |
92.285 |
-0.587 |
87 |
1,392 |
+19 |
Hover/Click |
Mar21 |
200818 |
92.650 |
92.650 |
92.275 |
92.275 |
-0.537 |
0 |
85 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,467 |
34,576 |
+309 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep20 |
200818 |
72.14 |
72.65 |
72.09 |
72.45 |
+0.36 |
58,441 |
120,909 |
-1,903 |
Hover/Click |
Dec20 |
200818 |
72.15 |
72.66 |
72.12 |
72.47 |
+0.36 |
132 |
907 |
-1 |
Hover/Click |
Mar21 |
200818 |
72.36 |
72.58 |
72.16 |
72.47 |
+0.36 |
0 |
102 |
+0 |
Hover/Click |
Total Volume and Open Interest |
58,690 |
122,359 |
-1,935 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep20 |
200818 |
131.09 |
132.52 |
131.04 |
132.46 |
+1.43 |
69,150 |
179,623 |
+1,459 |
Hover/Click |
Dec20 |
200818 |
131.30 |
132.57 |
131.30 |
132.52 |
+1.43 |
241 |
2,065 |
-8 |
Hover/Click |
Mar21 |
200818 |
131.83 |
132.69 |
131.71 |
132.60 |
+1.44 |
8 |
261 |
+1 |
Hover/Click |
Total Volume and Open Interest |
69,873 |
182,953 |
+1,396 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep20 |
200818 |
75.65 |
76.04 |
75.59 |
76.02 |
+0.24 |
49,215 |
119,294 |
-1,085 |
Hover/Click |
Dec20 |
200818 |
75.68 |
76.05 |
75.61 |
76.04 |
+0.24 |
204 |
4,889 |
-74 |
Hover/Click |
Mar21 |
200818 |
76.06 |
76.06 |
75.66 |
76.06 |
+0.24 |
9 |
341 |
+5 |
Hover/Click |
Jun21 |
200818 |
76.04 |
76.04 |
75.69 |
76.04 |
+0.24 |
11 |
169 |
+9 |
Hover/Click |
Total Volume and Open Interest |
49,580 |
138,900 |
-1,183 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep20 |
200818 |
94.36 |
95.02 |
94.33 |
94.90 |
+0.56 |
65,099 |
140,013 |
-3,404 |
Hover/Click |
Dec20 |
200818 |
94.64 |
95.12 |
94.44 |
95.01 |
+0.56 |
118 |
712 |
+33 |
Hover/Click |
Mar21 |
200818 |
95.19 |
95.29 |
95.19 |
95.19 |
+0.55 |
14 |
348 |
+0 |
Hover/Click |
Total Volume and Open Interest |
65,308 |
142,033 |
-3,367 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep20 |
200818 |
110.41 |
111.08 |
110.36 |
110.83 |
+0.41 |
15,714 |
55,856 |
+341 |
Hover/Click |
Dec20 |
200818 |
110.88 |
111.35 |
110.65 |
111.12 |
+0.42 |
5 |
190 |
-1 |
Hover/Click |
Mar21 |
200818 |
111.57 |
111.57 |
111.34 |
111.44 |
+0.41 |
2 |
66 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,721 |
56,143 |
+340 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep20 |
200818 |
118.78 |
119.73 |
118.75 |
119.45 |
+0.72 |
153,531 |
688,512 |
-2,334 |
Hover/Click |
Dec20 |
200818 |
118.99 |
119.95 |
118.99 |
119.68 |
+0.73 |
1,362 |
10,078 |
+191 |
Hover/Click |
Mar21 |
200818 |
119.79 |
120.19 |
119.75 |
119.94 |
+0.73 |
37 |
1,066 |
-7 |
Hover/Click |
Total Volume and Open Interest |
155,309 |
705,912 |
-2,268 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Aug20 |
200817 |
454.25 |
454.25 |
454.25 |
454.25 |
unch |
34 |
78 |
+0 |
|
Sep20 |
200818 |
449.25 |
452.75 |
448.63 |
449.88 |
+0.38 |
31,832 |
134,173 |
+2,152 |
Hover/Click |
Total Volume and Open Interest |
32,242 |
136,145 |
+2,188 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Sep20 |
200818 |
181.50 |
184.35 |
180.40 |
182.65 |
+1.15 |
5,649 |
34,944 |
-220 |
Hover/Click |
Oct20 |
200818 |
181.05 |
184.10 |
180.00 |
182.45 |
+1.15 |
192 |
309 |
+59 |
|
Nov20 |
200818 |
182.25 |
183.60 |
182.25 |
182.25 |
+1.10 |
0 |
1 |
+0 |
|
Dec20 |
200818 |
182.10 |
183.60 |
182.10 |
182.10 |
+1.15 |
0 |
26 |
+0 |
Hover/Click |
Total Volume and Open Interest |
5,841 |
35,280 |
-161 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep20 |
200818 |
178~080 |
179~010 |
178~060 |
178~260 |
+0~150 |
296,412 |
1,123,214 |
+10,428 |
Hover/Click |
Dec20 |
200818 |
176~170 |
177~120 |
176~170 |
177~050 |
+0~150 |
3,746 |
36,744 |
+2,429 |
Hover/Click |
Mar21 |
200818 |
177~050 |
177~050 |
177~050 |
177~050 |
+0~150 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
300,158 |
1,159,958 |
+12,857 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200818 |
139~095 |
139~160 |
139~080 |
139~125 |
+0~020 |
1,105,774 |
3,414,145 |
+508 |
Hover/Click |
Dec20 |
200818 |
139~050 |
139~125 |
139~050 |
139~090 |
+0~025 |
34,117 |
72,877 |
+16,259 |
Hover/Click |
Mar21 |
200818 |
139~090 |
139~090 |
139~090 |
139~090 |
+0~025 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,139,891 |
3,487,022 |
+16,767 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200818 |
125~246 |
125~276 |
125~240 |
125~262 |
+0~010 |
536,851 |
3,386,822 |
+17,693 |
Hover/Click |
Dec20 |
200818 |
125~282 |
125~310 |
125~276 |
125~296 |
+0~010 |
9,654 |
97,338 |
+6,329 |
Hover/Click |
Mar21 |
200818 |
125~296 |
125~296 |
125~296 |
125~296 |
+0~010 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
546,505 |
3,484,160 |
+24,022 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200818 |
110~124 |
110~132 |
110~123 |
110~131 |
+0~004 |
266,931 |
2,112,673 |
-14,688 |
Hover/Click |
Dec20 |
200818 |
110~136 |
110~142 |
110~133 |
110~141 |
+0~004 |
4,932 |
16,592 |
+1,267 |
Hover/Click |
Mar21 |
200818 |
110~141 |
110~141 |
110~141 |
110~141 |
+0~004 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
271,863 |
2,129,265 |
-13,421 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep20 |
200818 |
99.768 |
99.775 |
99.765 |
99.770 |
+0.002 |
180,772 |
1,436,734 |
-19,185 |
|
Dec20 |
200818 |
99.720 |
99.725 |
99.715 |
99.720 |
+0.005 |
77,525 |
960,522 |
-5,587 |
|
Mar21 |
200818 |
99.795 |
99.805 |
99.790 |
99.795 |
+0.005 |
110,637 |
947,379 |
-2,301 |
|
Jun21 |
200818 |
99.805 |
99.815 |
99.800 |
99.810 |
+0.010 |
117,529 |
908,636 |
+5,467 |
|
Sep21 |
200818 |
99.795 |
99.810 |
99.795 |
99.805 |
+0.010 |
98,033 |
775,308 |
+5,655 |
|
Dec21 |
200818 |
99.770 |
99.785 |
99.765 |
99.780 |
+0.010 |
101,429 |
731,892 |
+6,150 |
|
Mar22 |
200818 |
99.785 |
99.805 |
99.785 |
99.800 |
+0.010 |
95,001 |
649,887 |
+5,224 |
|
Jun22 |
200818 |
99.775 |
99.790 |
99.770 |
99.785 |
+0.010 |
69,150 |
558,821 |
-3,612 |
|
Sep22 |
200818 |
99.760 |
99.775 |
99.755 |
99.770 |
+0.010 |
96,558 |
398,481 |
+4,356 |
|
Dec22 |
200818 |
99.730 |
99.745 |
99.725 |
99.740 |
+0.010 |
71,695 |
299,999 |
+2,774 |
|
Mar23 |
200818 |
99.715 |
99.735 |
99.715 |
99.730 |
+0.010 |
59,753 |
431,514 |
+4,615 |
|
Jun23 |
200818 |
99.685 |
99.710 |
99.680 |
99.700 |
+0.010 |
64,140 |
237,822 |
+3,974 |
|
Sep23 |
200818 |
99.650 |
99.675 |
99.645 |
99.665 |
+0.010 |
62,834 |
238,250 |
+8,959 |
|
Dec23 |
200818 |
99.595 |
99.625 |
99.595 |
99.610 |
+0.010 |
44,159 |
198,251 |
+930 |
|
Mar24 |
200818 |
99.565 |
99.590 |
99.560 |
99.580 |
+0.010 |
43,255 |
155,762 |
-172 |
|
Jun24 |
200818 |
99.515 |
99.545 |
99.510 |
99.535 |
+0.015 |
43,378 |
113,803 |
+1,278 |
|
Sep24 |
200818 |
99.465 |
99.495 |
99.465 |
99.485 |
+0.015 |
57,751 |
131,801 |
+4,028 |
|
Dec24 |
200818 |
99.405 |
99.435 |
99.400 |
99.420 |
+0.010 |
55,473 |
117,728 |
+541 |
|
Total Volume and Open Interest |
1,590,520 |
9,745,086 |
+27,304 |
|
Ultra T-Bond(CBOT) |
Sep20 |
200818 |
218~09 |
219~31 |
218~05 |
219~22 |
+1~01 |
124,595 |
1,071,622 |
+8,488 |
|
Dec20 |
200818 |
221~25 |
223~12 |
221~19 |
223~03 |
+1~02 |
21 |
85 |
+13 |
|
Mar21 |
200818 |
223~03 |
223~03 |
223~03 |
223~03 |
+1~02 |
|
|
|
|
Total Volume and Open Interest |
124,616 |
1,071,707 |
+8,501 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep20 |
200818 |
157~115 |
157~250 |
157~110 |
157~205 |
+0~065 |
165,431 |
1,032,057 |
-2,820 |
|
Dec20 |
200818 |
159~170 |
159~300 |
159~145 |
159~255 |
+0~070 |
892 |
1,566 |
+540 |
|
Mar21 |
200818 |
159~255 |
159~255 |
159~255 |
159~255 |
+0~070 |
|
|
|
|
Total Volume and Open Interest |
166,323 |
1,033,623 |
-2,280 |
|
30 Day Federal Funds(CBOT) |
Aug20 |
200818 |
99.902 |
99.905 |
99.902 |
99.902 |
unch |
3,250 |
186,242 |
-602 |
|
Sep20 |
200818 |
99.915 |
99.920 |
99.910 |
99.915 |
unch |
16,820 |
103,341 |
-3,210 |
|
Oct20 |
200818 |
99.920 |
99.925 |
99.920 |
99.925 |
+0.005 |
4,182 |
249,951 |
-806 |
|
Nov20 |
200818 |
99.930 |
99.930 |
99.925 |
99.930 |
+0.005 |
8,244 |
156,610 |
+154 |
|
Dec20 |
200818 |
99.935 |
99.935 |
99.930 |
99.935 |
+0.005 |
6,581 |
124,299 |
+3,195 |
|
Jan21 |
200818 |
99.940 |
99.945 |
99.940 |
99.945 |
+0.005 |
5,356 |
165,650 |
+239 |
|
Total Volume and Open Interest |
64,825 |
1,497,965 |
-4,175 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep20 |
200818 |
151.74 |
151.92 |
151.71 |
151.86 |
+0.14 |
1,884 |
13,062 |
-884 |
Hover/Click |
Dec20 |
200818 |
151.86 |
151.86 |
151.86 |
151.86 |
+0.14 |
|
|
|
Hover/Click |
Mar21 |
200818 |
151.86 |
151.86 |
151.86 |
151.86 |
+0.14 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,884 |
13,062 |
-884 |
|
Euro-Buxl(EUREX) |
Sep20 |
200818 |
219.92 |
221.26 |
219.28 |
220.80 |
+0.74 |
40,632 |
220,518 |
-5,042 |
|
Dec20 |
200818 |
219.52 |
219.52 |
217.84 |
219.22 |
+0.74 |
2,256 |
10,226 |
+2,245 |
|
Mar21 |
200818 |
218.50 |
218.50 |
218.50 |
218.50 |
+0.74 |
|
|
|
|
Total Volume and Open Interest |
42,888 |
230,744 |
-2,797 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep20 |
200818 |
176.14 |
176.51 |
176.03 |
176.43 |
+0.22 |
486,095 |
1,269,858 |
-53,525 |
Hover/Click |
Dec20 |
200818 |
173.39 |
173.66 |
173.27 |
173.60 |
+0.22 |
1,953 |
39,697 |
+652 |
Hover/Click |
Mar21 |
200818 |
175.00 |
175.00 |
174.93 |
174.93 |
+0.22 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
488,048 |
1,309,557 |
-52,873 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep20 |
200818 |
134.73 |
134.84 |
134.71 |
134.81 |
+0.07 |
353,354 |
1,027,316 |
-24,388 |
Hover/Click |
Dec20 |
200818 |
134.92 |
134.92 |
134.92 |
134.92 |
+0.08 |
1,307 |
1,532 |
+1,248 |
Hover/Click |
Mar21 |
200818 |
134.31 |
134.31 |
134.31 |
134.31 |
+0.07 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
354,661 |
1,028,848 |
-23,140 |
|
Euro-Schatz(EUREX) |
Sep20 |
200818 |
112.03 |
112.05 |
112.01 |
112.03 |
+0.00 |
303,925 |
1,707,070 |
-19,509 |
|
Dec20 |
200818 |
112.24 |
112.24 |
112.24 |
112.24 |
+0.00 |
0 |
139 |
+0 |
|
Mar21 |
200818 |
112.03 |
112.03 |
112.03 |
112.03 |
+0.00 |
|
|
|
|
Total Volume and Open Interest |
303,925 |
1,707,209 |
-19,509 |
|
3-Mth Euribor(EUREX) |
Sep20 |
200818 |
100.475 |
100.475 |
100.475 |
100.475 |
unch |
0 |
618 |
+0 |
|
Dec20 |
200818 |
100.465 |
100.465 |
100.465 |
100.465 |
unch |
0 |
287 |
+0 |
|
Mar21 |
200818 |
100.470 |
100.470 |
100.470 |
100.470 |
unch |
0 |
768 |
+0 |
|
Total Volume and Open Interest |
0 |
3,600 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep20 |
200818 |
137~05 |
137~09 |
136~26 |
137~02 |
+0~01 |
143,943 |
502,012 |
-6,051 |
Hover/Click |
Dec20 |
200818 |
136~05 |
136~08 |
135~28 |
136~02 |
+0~01 |
22 |
632 |
+5 |
Hover/Click |
Total Volume and Open Interest |
143,965 |
502,644 |
-6,046 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep20 |
200818 |
99.90 |
99.92 |
99.90 |
99.91 |
+0.01 |
21,768 |
446,336 |
+13,296 |
|
Dec20 |
200818 |
99.89 |
99.89 |
99.89 |
99.89 |
+0.00 |
29,281 |
492,332 |
-75 |
|
Mar21 |
200818 |
99.93 |
99.94 |
99.93 |
99.94 |
+0.01 |
42,118 |
560,774 |
-8,135 |
|
Jun21 |
200818 |
99.96 |
99.97 |
99.95 |
99.97 |
+0.01 |
33,741 |
521,466 |
+3,909 |
|
Sep21 |
200818 |
99.99 |
100.00 |
99.98 |
100.00 |
+0.01 |
18,580 |
414,543 |
-5,409 |
|
Dec21 |
200818 |
99.98 |
100.00 |
99.98 |
100.00 |
+0.02 |
19,571 |
334,147 |
+2,014 |
|
Total Volume and Open Interest |
296,566 |
3,970,660 |
+8,384 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep20 |
200818 |
100.475 |
100.480 |
100.475 |
100.475 |
unch |
41,706 |
485,535 |
-495 |
|
Dec20 |
200818 |
100.460 |
100.470 |
100.460 |
100.465 |
unch |
62,069 |
441,755 |
-3,117 |
|
Mar21 |
200818 |
100.465 |
100.470 |
100.465 |
100.470 |
+0.005 |
48,042 |
323,642 |
-748 |
|
Total Volume and Open Interest |
548,048 |
3,523,454 |
-6,270 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep20 |
200818 |
99.90 |
99.90 |
99.89 |
99.90 |
unch |
299 |
116,448 |
-162 |
|
Dec20 |
200818 |
99.88 |
99.88 |
99.87 |
99.88 |
unch |
4,164 |
175,789 |
+837 |
|
Mar21 |
200818 |
99.85 |
99.86 |
99.85 |
99.86 |
unch |
7,076 |
133,970 |
-17 |
|
Jun21 |
200818 |
99.84 |
99.84 |
99.83 |
99.84 |
unch |
2,515 |
110,042 |
-812 |
|
Sep21 |
200818 |
99.82 |
99.82 |
99.81 |
99.82 |
unch |
1,753 |
84,212 |
-29 |
|
Dec21 |
200818 |
99.80 |
99.80 |
99.79 |
99.80 |
unch |
3,774 |
70,363 |
+2,283 |
|
Mar22 |
200818 |
99.78 |
99.79 |
99.78 |
99.79 |
+0.01 |
2,248 |
64,063 |
+571 |
|
Jun22 |
200818 |
99.76 |
99.77 |
99.75 |
99.77 |
+0.01 |
1,503 |
25,400 |
-527 |
|
Sep22 |
200818 |
99.75 |
99.75 |
99.74 |
99.74 |
unch |
17 |
853 |
+17 |
|
Dec22 |
200818 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.01 |
60 |
451 |
+20 |
|
Total Volume and Open Interest |
23,409 |
782,681 |
+2,181 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep20 |
200818 |
99.08 |
99.12 |
99.07 |
99.11 |
+0.03 |
223,664 |
1,388,162 |
+10,072 |
|
Dec20 |
200818 |
99.05 |
99.07 |
99.05 |
99.07 |
+0.03 |
4 |
7,886 |
+4 |
|
Total Volume and Open Interest |
223,668 |
1,396,048 |
+10,076 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep20 |
200818 |
99.69 |
99.70 |
99.69 |
99.70 |
+0.00 |
219,037 |
1,262,407 |
+36,440 |
|
Dec20 |
200818 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.01 |
500 |
1,700 |
+500 |
|
Total Volume and Open Interest |
219,537 |
1,264,107 |
+36,940 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug20 |
200818 |
2001.1 |
2002.8 |
1972.1 |
1999.4 |
+14.4 |
201 |
623 |
+10 |
Hover/Click |
Oct20 |
200818 |
1984.9 |
2016.6 |
1977.1 |
2004.8 |
+14.9 |
10,236 |
69,653 |
-768 |
Hover/Click |
Dec20 |
200818 |
1993.6 |
2024.6 |
1985.2 |
2013.1 |
+14.4 |
241,798 |
399,274 |
-5,883 |
Hover/Click |
Feb21 |
200818 |
1998.8 |
2032.5 |
1993.2 |
2021.6 |
+14.8 |
2,470 |
31,767 |
+304 |
Hover/Click |
Apr21 |
200818 |
2010.6 |
2036.1 |
1999.5 |
2027.1 |
+15.1 |
938 |
18,034 |
-67 |
Hover/Click |
Jun21 |
200818 |
2015.5 |
2041.2 |
2008.9 |
2032.0 |
+14.7 |
200 |
7,964 |
+18 |
Hover/Click |
Aug21 |
200818 |
2024.4 |
2041.1 |
2023.2 |
2036.2 |
+14.6 |
130 |
3,706 |
+40 |
Hover/Click |
Oct21 |
200818 |
2023.0 |
2047.0 |
2023.0 |
2040.5 |
+14.5 |
48 |
2,505 |
+6 |
Hover/Click |
Dec21 |
200818 |
2027.0 |
2048.5 |
2027.0 |
2045.0 |
+14.0 |
27 |
6,203 |
+1 |
Hover/Click |
Feb22 |
200818 |
2047.7 |
2047.7 |
2047.7 |
2047.7 |
+15.1 |
6 |
16 |
-3 |
Hover/Click |
Apr22 |
200818 |
2055.0 |
2055.0 |
2049.6 |
2049.6 |
+15.1 |
0 |
7 |
+0 |
Hover/Click |
Jun22 |
200818 |
2055.2 |
2055.2 |
2055.2 |
2055.2 |
+15.1 |
0 |
97 |
+0 |
Hover/Click |
Total Volume and Open Interest |
257,317 |
542,368 |
-6,358 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep20 |
200818 |
2762.0 |
2860.5 |
2719.0 |
2807.5 |
+40.8 |
223,223 |
85,642 |
-5,367 |
Hover/Click |
Dec20 |
200818 |
2780.5 |
2877.5 |
2736.0 |
2824.3 |
+40.9 |
28,230 |
95,252 |
+751 |
Hover/Click |
Mar21 |
200818 |
2791.5 |
2893.0 |
2761.5 |
2842.4 |
+42.7 |
1,269 |
7,783 |
+7 |
Hover/Click |
May21 |
200818 |
2790.0 |
2898.5 |
2773.5 |
2855.3 |
+44.0 |
265 |
1,945 |
+49 |
Hover/Click |
Jul21 |
200818 |
2904.0 |
2905.5 |
2843.0 |
2868.9 |
+44.0 |
57 |
1,232 |
+11 |
Hover/Click |
Sep21 |
200818 |
2897.0 |
2899.0 |
2880.1 |
2880.1 |
+44.0 |
24 |
241 |
-2 |
Hover/Click |
Dec21 |
200818 |
2889.0 |
2889.0 |
2889.0 |
2889.0 |
+44.0 |
12 |
425 |
+1 |
Hover/Click |
Total Volume and Open Interest |
253,218 |
193,078 |
-4,545 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct20 |
200818 |
970.8 |
989.9 |
955.4 |
975.4 |
+7.8 |
9,522 |
51,660 |
-297 |
Hover/Click |
Jan21 |
200818 |
980.2 |
995.9 |
963.8 |
982.1 |
+7.6 |
175 |
5,634 |
+71 |
Hover/Click |
Apr21 |
200818 |
987.8 |
987.8 |
987.8 |
987.8 |
+7.6 |
16 |
260 |
+3 |
Hover/Click |
Jul21 |
200818 |
994.2 |
994.2 |
994.2 |
994.2 |
+8.0 |
4 |
12 |
+2 |
Hover/Click |
Total Volume and Open Interest |
9,717 |
57,637 |
-221 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep20 |
200818 |
2232.00 |
2258.40 |
2151.00 |
2228.30 |
-5.50 |
1,521 |
5,546 |
-259 |
Hover/Click |
Dec20 |
200818 |
2197.90 |
2273.50 |
2170.70 |
2244.90 |
-5.40 |
551 |
4,465 |
+186 |
Hover/Click |
Mar21 |
200818 |
2240.10 |
2240.10 |
2240.10 |
2240.10 |
-5.70 |
0 |
51 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,072 |
10,069 |
-73 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep20 |
200818 |
290.60 |
298.15 |
288.60 |
297.50 |
+7.35 |
65,617 |
56,210 |
-7,271 |
Hover/Click |
Dec20 |
200818 |
292.65 |
299.80 |
290.75 |
299.15 |
+6.90 |
20,372 |
91,973 |
+2,682 |
Hover/Click |
Mar21 |
200818 |
294.30 |
300.95 |
292.55 |
300.40 |
+6.55 |
3,781 |
42,325 |
+1,442 |
Hover/Click |
May21 |
200818 |
294.75 |
301.60 |
293.25 |
301.00 |
+6.30 |
880 |
15,932 |
+69 |
Hover/Click |
Jul21 |
200818 |
295.00 |
301.55 |
295.00 |
301.45 |
+6.05 |
482 |
3,124 |
+233 |
Hover/Click |
Total Volume and Open Interest |
91,555 |
219,738 |
-2,893 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep20 |
200818 |
27779 |
27904 |
27596 |
27717 |
-58 |
150,506 |
94,275 |
+1,501 |
Hover/Click |
Dec20 |
200818 |
27671 |
27771 |
27469 |
27587 |
-57 |
97 |
538 |
+13 |
Hover/Click |
Mar21 |
200818 |
27526 |
27605 |
27415 |
27526 |
-49 |
0 |
9 |
+0 |
Hover/Click |
Jun21 |
200818 |
27478 |
27478 |
27478 |
27478 |
-62 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
150,603 |
94,823 |
+1,514 |
|
S & P 500(CME) |
Weekly |
Monthly |
Sep20 |
200818 |
3386.25 |
3388.25 |
3372.00 |
3387.00 |
+7.25 |
2,654 |
27,908 |
-548 |
|
Dec20 |
200818 |
3376.25 |
3376.25 |
3376.25 |
3376.25 |
+7.00 |
|
|
|
|
Mar21 |
200818 |
3367.00 |
3367.00 |
3367.00 |
3367.00 |
+7.75 |
|
|
|
|
Jun21 |
200818 |
3354.75 |
3354.75 |
3354.75 |
3354.75 |
+7.25 |
|
|
|
|
Total Volume and Open Interest |
2,654 |
27,982 |
-548 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep20 |
200818 |
3379.25 |
3390.75 |
3365.25 |
3387.00 |
+7.25 |
1,084,771 |
2,638,249 |
-13,024 |
Hover/Click |
Dec20 |
200818 |
3367.25 |
3379.75 |
3355.00 |
3376.25 |
+7.00 |
936 |
67,587 |
-8 |
Hover/Click |
Mar21 |
200818 |
3365.50 |
3372.00 |
3348.00 |
3367.00 |
+7.75 |
1 |
1,687 |
+1 |
Hover/Click |
Jun21 |
200818 |
3354.75 |
3354.75 |
3354.75 |
3354.75 |
+7.25 |
0 |
42 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,085,708 |
2,707,567 |
-13,031 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep20 |
200818 |
11285.50 |
11415.25 |
11268.00 |
11409.25 |
+122.50 |
398,616 |
223,970 |
-2,116 |
Hover/Click |
Dec20 |
200818 |
11279.00 |
11397.75 |
11253.25 |
11392.75 |
+122.50 |
393 |
2,236 |
+46 |
Hover/Click |
Mar21 |
200818 |
11340.00 |
11389.25 |
11259.75 |
11389.25 |
+123.50 |
1 |
15 |
-1 |
Hover/Click |
Total Volume and Open Interest |
399,010 |
226,221 |
-2,071 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep20 |
200818 |
1950.80 |
1956.70 |
1930.00 |
1935.10 |
-17.60 |
10,366 |
56,421 |
-191 |
Hover/Click |
Dec20 |
200818 |
1933.50 |
1933.50 |
1931.60 |
1933.50 |
-17.60 |
0 |
8 |
+0 |
Hover/Click |
Mar21 |
200818 |
1937.10 |
1937.10 |
1937.10 |
1937.10 |
-17.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,366 |
56,429 |
-191 |
|
Volatility Index(CBOE) |
Aug20 |
200818 |
21.81 |
22.56 |
21.40 |
21.78 |
unch |
39,197 |
37,190 |
-10,923 |
|
Sep20 |
200818 |
25.85 |
26.30 |
25.45 |
25.48 |
-0.35 |
38,277 |
160,228 |
+9,718 |
|
Oct20 |
200818 |
29.27 |
29.44 |
28.66 |
28.83 |
-0.30 |
12,126 |
39,911 |
+2,144 |
|
Nov20 |
200818 |
28.37 |
28.66 |
28.05 |
28.23 |
+0.10 |
7,685 |
26,620 |
-306 |
|
Total Volume and Open Interest |
108,325 |
297,479 |
+3,348 |
|
S & P 600(CME) |
Sep20 |
200818 |
907.60 |
907.60 |
907.60 |
907.60 |
-11.50 |
0 |
1,089 |
+0 |
|
Dec20 |
200818 |
908.20 |
908.20 |
908.20 |
908.20 |
-11.50 |
|
|
|
|
Total Volume and Open Interest |
0 |
1,089 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep20 |
200818 |
1583.00 |
1589.60 |
1563.10 |
1569.30 |
-14.60 |
106,594 |
498,354 |
-962 |
Hover/Click |
Dec20 |
200818 |
1585.00 |
1585.60 |
1560.30 |
1565.90 |
-14.70 |
322 |
900 |
+276 |
Hover/Click |
Mar21 |
200818 |
1561.40 |
1561.40 |
1561.40 |
1561.40 |
-14.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
106,916 |
499,254 |
-686 |
|
Nikkei 225(CME) |
Sep20 |
200818 |
23135 |
23170 |
22940 |
23075 |
-90 |
4,554 |
14,631 |
-131 |
|
Dec20 |
200818 |
22910 |
23060 |
22870 |
22980 |
-90 |
21 |
24 |
+3 |
|
Total Volume and Open Interest |
4,575 |
14,655 |
-128 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep20 |
200818 |
23140 |
23160 |
22925 |
23040 |
-65 |
70,042 |
102,538 |
+693 |
|
Dec20 |
200818 |
22965 |
23000 |
22780 |
22895 |
-50 |
290 |
15,688 |
+188 |
|
Mar21 |
200818 |
22870 |
22870 |
22870 |
22870 |
-65 |
0 |
978 |
+0 |
|
Total Volume and Open Interest |
70,338 |
151,110 |
-3,898 |
|
Nikkei 225 Mini(JPX) |
Sep20 |
200818 |
23130 |
23135 |
22925 |
23060 |
-20 |
428,720 |
545,013 |
+1,235 |
|
Dec20 |
200818 |
22950 |
23000 |
22780 |
22920 |
-10 |
14,804 |
17,712 |
+1,549 |
|
Mar21 |
200818 |
22900 |
22950 |
22725 |
22850 |
-20 |
506 |
2,681 |
+154 |
|
Total Volume and Open Interest |
454,616 |
576,266 |
-84,609 |
|
Nikkei 225(JPX) |
Sep20 |
200818 |
23130 |
23130 |
22930 |
23060 |
-20 |
32,991 |
277,923 |
+4,125 |
|
Dec20 |
200818 |
22980 |
22980 |
22780 |
22920 |
-10 |
599 |
78,772 |
+362 |
|
Mar21 |
200818 |
22910 |
22910 |
22750 |
22850 |
-20 |
23 |
6,353 |
-292 |
|
Total Volume and Open Interest |
33,613 |
442,178 |
+3,701 |
|
Nikkei 225(CME) Yen |
Sep20 |
200818 |
23125 |
23160 |
22925 |
23060 |
-90 |
23,577 |
38,429 |
-1,442 |
|
Dec20 |
200818 |
22915 |
22915 |
22790 |
22915 |
-90 |
26 |
96 |
+7 |
|
Mar21 |
200818 |
22825 |
22825 |
22825 |
22825 |
-90 |
|
|
|
|
Total Volume and Open Interest |
23,603 |
38,525 |
-1,435 |
|
Nikkei 225(CME) e-Mini Yen |
Sep20 |
200818 |
23060 |
23060 |
23060 |
23060 |
-90 |
|
|
|
|
Dec20 |
200818 |
22920 |
22920 |
22920 |
22920 |
-90 |
|
|
|
|
Mar21 |
200818 |
22830 |
22830 |
22830 |
22830 |
-90 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Aug20 |
200818 |
4964.5 |
5001.5 |
4921.5 |
4937.5 |
-32.5 |
70,872 |
239,613 |
+10,615 |
|
Sep20 |
200818 |
4959.0 |
4997.0 |
4917.0 |
4932.0 |
-33.0 |
1,933 |
19,131 |
+1,548 |
|
Oct20 |
200818 |
4923.5 |
4923.5 |
4923.5 |
4923.5 |
-33.0 |
|
|
|
|
Dec20 |
200818 |
4932.0 |
4965.0 |
4913.5 |
4913.5 |
-32.0 |
1 |
59,617 |
+0 |
|
Mar21 |
200818 |
4902.5 |
4902.5 |
4902.5 |
4902.5 |
-32.5 |
|
|
|
|
Jun21 |
200818 |
4816.5 |
4816.5 |
4816.5 |
4816.5 |
-32.5 |
|
|
|
|
Total Volume and Open Interest |
72,806 |
332,867 |
+12,163 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Aug20 |
200818 |
25330 |
25440 |
25213 |
25341 |
+48 |
113,030 |
105,922 |
-183 |
|
Sep20 |
200818 |
25255 |
25355 |
25132 |
25259 |
+58 |
1,027 |
11,993 |
+155 |
|
Total Volume and Open Interest |
114,697 |
127,419 |
-68 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep20 |
200818 |
12937.0 |
13050.0 |
12795.0 |
12852.5 |
-80.5 |
58,474 |
72,346 |
-88 |
|
Dec20 |
200818 |
12874.0 |
13000.0 |
12811.5 |
12833.0 |
-80.0 |
29 |
841 |
+3 |
|
Mar21 |
200818 |
12853.0 |
12942.0 |
12800.0 |
12821.5 |
-80.5 |
5 |
50 |
-9 |
|
Total Volume and Open Interest |
58,508 |
73,237 |
-94 |
|
Mini-DAX(EUREX) |
Sep20 |
200818 |
12940.0 |
13050.0 |
12797.0 |
12852.5 |
-80.5 |
37,380 |
11,988 |
+293 |
|
Dec20 |
200818 |
12865.0 |
13019.0 |
12800.0 |
12833.0 |
-80.0 |
33 |
165 |
-3 |
|
Mar21 |
200818 |
12920.0 |
12920.0 |
12821.5 |
12821.5 |
-80.5 |
0 |
8 |
-2 |
|
Total Volume and Open Interest |
37,413 |
12,161 |
+288 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep20 |
200818 |
3305 |
3330 |
3271 |
3277 |
-29 |
725,988 |
3,370,567 |
+15,708 |
|
Dec20 |
200818 |
3281 |
3316 |
3263 |
3266 |
-29 |
719 |
477,766 |
+541 |
|
Mar21 |
200818 |
3253 |
3253 |
3253 |
3253 |
-29 |
0 |
3,753 |
+0 |
|
Total Volume and Open Interest |
726,709 |
3,899,178 |
+16,251 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep20 |
200818 |
10195 |
10246 |
10126 |
10144 |
-66 |
24,751 |
154,941 |
+191 |
|
Dec20 |
200818 |
10134 |
10134 |
10108 |
10108 |
-66 |
3 |
536 |
+0 |
|
Mar21 |
200818 |
10005 |
10005 |
10005 |
10005 |
-67 |
0 |
38 |
+0 |
|
Total Volume and Open Interest |
24,754 |
155,515 |
+191 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep20 |
200818 |
6119.00 |
6152.50 |
6047.50 |
6057.50 |
-69.50 |
95,869 |
754,008 |
-3,865 |
|
Dec20 |
200818 |
6112.00 |
6112.00 |
6027.00 |
6027.00 |
-69.50 |
6 |
5,126 |
+0 |
|
Mar21 |
200818 |
5992.00 |
5992.00 |
5992.00 |
5992.00 |
-69.50 |
0 |
190 |
+0 |
|
Total Volume and Open Interest |
95,875 |
759,380 |
-3,865 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep20 |
200818 |
6022.0 |
6095.0 |
6018.0 |
6069.0 |
+48.0 |
40,854 |
328,793 |
-4,376 |
|
Dec20 |
200818 |
6023.0 |
6056.0 |
6023.0 |
6056.0 |
+48.0 |
0 |
2,418 |
+0 |
|
Mar21 |
200818 |
5989.0 |
5989.0 |
5989.0 |
5989.0 |
+48.0 |
0 |
1,681 |
+0 |
|
Total Volume and Open Interest |
40,855 |
333,491 |
-4,375 |
|
FTSE MIB(ISE) |
Sep20 |
200818 |
19775.00 |
20155.00 |
19700.00 |
19833.00 |
-121.00 |
16,760 |
64,837 |
+1,026 |
|
Dec20 |
200818 |
19720.00 |
20070.00 |
19720.00 |
19766.00 |
-121.00 |
121 |
1,339 |
+51 |
|
Mar21 |
200818 |
19616.00 |
19616.00 |
19616.00 |
19616.00 |
-121.00 |
|
|
|
|
Total Volume and Open Interest |
16,881 |
66,176 |
+1,077 |
|
KOSPI 200(KFE) |
Sep20 |
200818 |
320.70 |
321.80 |
311.70 |
313.05 |
-5.70 |
351,112 |
294,842 |
-9,315 |
|
Dec20 |
200818 |
320.10 |
321.20 |
311.40 |
312.60 |
-5.65 |
550 |
37,443 |
+318 |
|
Mar21 |
200818 |
316.60 |
316.60 |
312.00 |
312.00 |
-3.35 |
2 |
3,915 |
+1 |
|
Total Volume and Open Interest |
351,668 |
367,529 |
-8,996 |
|
GSCI(CME) |
Weekly |
Monthly |
Sep20 |
200818 |
358.45 |
358.45 |
355.70 |
357.80 |
+0.50 |
35 |
5,755 |
+15 |
|
Oct20 |
200818 |
358.80 |
360.85 |
358.80 |
359.00 |
+5.10 |
|
|
|
|
Nov20 |
200818 |
354.60 |
354.60 |
354.60 |
354.60 |
-3.70 |
|
|
|
|
Total Volume and Open Interest |
65 |
7,232 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|