|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu August 27, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200827 |
919.75 |
943.75 |
919.50 |
937.25 |
+17.75 |
22,496 |
20,718 |
-6,751 |
Hover/Click |
|
Nov20 |
200827 |
924.50 |
948.75 |
923.75 |
942.00 |
+17.75 |
128,946 |
381,040 |
+4,316 |
Hover/Click |
|
Jan21 |
200827 |
930.25 |
953.75 |
929.75 |
947.50 |
+17.25 |
23,203 |
97,553 |
+2,016 |
Hover/Click |
|
Mar21 |
200827 |
931.50 |
953.50 |
930.75 |
947.50 |
+15.50 |
18,816 |
167,200 |
-307 |
Hover/Click |
|
May21 |
200827 |
933.75 |
953.25 |
933.50 |
948.00 |
+13.25 |
12,722 |
80,143 |
+1,079 |
Hover/Click |
|
Jul21 |
200827 |
938.50 |
956.00 |
937.75 |
951.00 |
+12.00 |
8,577 |
54,843 |
+200 |
Hover/Click |
|
Aug21 |
200827 |
942.25 |
954.25 |
937.75 |
949.00 |
+8.50 |
272 |
3,469 |
-65 |
Hover/Click |
|
Sep21 |
200827 |
934.00 |
943.50 |
928.25 |
938.50 |
+7.50 |
255 |
1,520 |
-2 |
Hover/Click |
|
Nov21 |
200827 |
923.25 |
936.75 |
922.50 |
931.50 |
+8.00 |
4,723 |
25,371 |
+37 |
Hover/Click |
|
Jan22 |
200827 |
924.75 |
936.25 |
923.25 |
931.50 |
+7.75 |
685 |
2,276 |
+321 |
Hover/Click |
|
Mar22 |
200827 |
907.50 |
919.75 |
907.50 |
915.00 |
+7.75 |
1,359 |
7,475 |
+468 |
Hover/Click |
|
May22 |
200827 |
906.00 |
916.50 |
906.00 |
911.50 |
+6.75 |
186 |
1,217 |
+36 |
Hover/Click |
|
Jul22 |
200827 |
909.75 |
922.00 |
909.75 |
916.75 |
+6.25 |
65 |
421 |
+17 |
Hover/Click |
|
Aug22 |
200827 |
914.25 |
914.25 |
914.25 |
914.25 |
+4.50 |
0 |
32 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
222,345 |
843,945 |
+1,379 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200827 |
291.90 |
296.40 |
290.70 |
294.90 |
+3.40 |
34,887 |
27,296 |
-5,444 |
Hover/Click |
|
Oct20 |
200827 |
294.40 |
299.30 |
293.50 |
297.70 |
+3.40 |
28,985 |
48,939 |
+2,244 |
Hover/Click |
|
Dec20 |
200827 |
299.40 |
304.70 |
298.50 |
303.10 |
+3.80 |
49,428 |
172,438 |
+1,575 |
Hover/Click |
|
Jan21 |
200827 |
301.10 |
306.50 |
300.40 |
304.90 |
+3.80 |
7,723 |
35,527 |
+1,647 |
Hover/Click |
|
Mar21 |
200827 |
302.10 |
306.90 |
301.30 |
304.90 |
+3.20 |
7,567 |
56,134 |
+47 |
Hover/Click |
|
May21 |
200827 |
302.20 |
306.90 |
301.90 |
304.50 |
+2.10 |
3,206 |
37,830 |
-83 |
Hover/Click |
|
Jul21 |
200827 |
304.40 |
308.00 |
303.50 |
305.60 |
+1.40 |
2,625 |
29,773 |
-123 |
Hover/Click |
|
Aug21 |
200827 |
305.10 |
308.10 |
304.30 |
305.80 |
+1.10 |
475 |
7,528 |
-23 |
Hover/Click |
|
Sep21 |
200827 |
303.10 |
306.70 |
303.10 |
304.50 |
+0.80 |
566 |
8,023 |
+97 |
Hover/Click |
|
Oct21 |
200827 |
300.60 |
304.20 |
300.60 |
301.90 |
+0.90 |
209 |
6,378 |
+57 |
Hover/Click |
| Total Volume and Open Interest |
137,271 |
445,245 |
+536 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200827 |
32.27 |
33.62 |
32.20 |
33.31 |
+1.07 |
16,469 |
21,864 |
-5,276 |
Hover/Click |
|
Oct20 |
200827 |
32.37 |
33.62 |
32.27 |
33.31 |
+1.01 |
14,607 |
43,869 |
+1,830 |
Hover/Click |
|
Dec20 |
200827 |
32.60 |
33.81 |
32.50 |
33.50 |
+0.97 |
51,530 |
181,555 |
+3,034 |
Hover/Click |
|
Jan21 |
200827 |
32.71 |
33.87 |
32.62 |
33.58 |
+0.94 |
5,826 |
54,288 |
+132 |
Hover/Click |
|
Mar21 |
200827 |
32.80 |
33.95 |
32.70 |
33.66 |
+0.93 |
5,230 |
59,079 |
+1,229 |
Hover/Click |
|
May21 |
200827 |
32.84 |
34.04 |
32.80 |
33.74 |
+0.90 |
3,863 |
45,198 |
+378 |
Hover/Click |
|
Jul21 |
200827 |
32.99 |
34.11 |
32.91 |
33.82 |
+0.87 |
4,467 |
27,504 |
+1,143 |
Hover/Click |
|
Aug21 |
200827 |
33.03 |
34.01 |
32.86 |
33.73 |
+0.85 |
727 |
3,058 |
+263 |
Hover/Click |
|
Sep21 |
200827 |
33.00 |
33.85 |
33.00 |
33.55 |
+0.81 |
283 |
2,078 |
+21 |
Hover/Click |
|
Oct21 |
200827 |
32.71 |
33.60 |
32.66 |
33.28 |
+0.76 |
53 |
3,228 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
104,000 |
455,065 |
+2,741 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov20 |
200827 |
493.0 |
499.8 |
492.3 |
497.2 |
+3.6 |
12,057 |
138,196 |
+1,419 |
Hover/Click |
|
Jan21 |
200827 |
500.7 |
507.9 |
500.5 |
505.0 |
+3.3 |
7,394 |
38,653 |
-398 |
Hover/Click |
|
Mar21 |
200827 |
508.0 |
513.4 |
507.9 |
511.0 |
+3.0 |
4,016 |
13,486 |
-1,680 |
Hover/Click |
|
May21 |
200827 |
509.2 |
517.8 |
509.2 |
516.0 |
+2.6 |
1,138 |
8,129 |
-2 |
Hover/Click |
|
Jul21 |
200827 |
516.7 |
521.0 |
516.1 |
519.3 |
+2.6 |
359 |
3,186 |
+239 |
Hover/Click |
| Total Volume and Open Interest |
25,011 |
203,078 |
-418 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200827 |
340.00 |
344.75 |
339.00 |
344.25 |
+3.75 |
147,003 |
119,491 |
-37,773 |
Hover/Click |
|
Dec20 |
200827 |
354.00 |
359.00 |
352.75 |
358.50 |
+4.25 |
310,547 |
774,080 |
-9,434 |
Hover/Click |
|
Mar21 |
200827 |
365.50 |
369.75 |
364.00 |
369.50 |
+3.50 |
62,245 |
198,205 |
+578 |
Hover/Click |
|
May21 |
200827 |
372.00 |
376.25 |
371.00 |
376.00 |
+3.50 |
14,894 |
65,712 |
+2,757 |
Hover/Click |
|
Jul21 |
200827 |
376.50 |
380.25 |
375.25 |
380.00 |
+3.00 |
15,228 |
93,149 |
-267 |
Hover/Click |
|
Sep21 |
200827 |
375.25 |
378.25 |
374.75 |
378.00 |
+2.00 |
4,299 |
37,233 |
-821 |
Hover/Click |
|
Dec21 |
200827 |
381.00 |
383.25 |
380.25 |
383.00 |
+1.50 |
16,255 |
117,777 |
+1,282 |
Hover/Click |
|
Mar22 |
200827 |
390.00 |
392.25 |
389.50 |
391.75 |
+1.00 |
451 |
5,144 |
+189 |
Hover/Click |
|
May22 |
200827 |
396.50 |
397.25 |
395.75 |
397.25 |
+1.25 |
99 |
864 |
+0 |
Hover/Click |
|
Jul22 |
200827 |
400.00 |
401.25 |
399.00 |
401.00 |
+1.00 |
536 |
2,130 |
+215 |
Hover/Click |
| Total Volume and Open Interest |
571,988 |
1,418,392 |
-43,098 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200827 |
531.75 |
543.75 |
531.00 |
542.50 |
+10.50 |
26,559 |
20,021 |
-7,718 |
Hover/Click |
|
Dec20 |
200827 |
539.75 |
552.25 |
538.75 |
550.75 |
+11.00 |
82,240 |
205,789 |
+3,564 |
Hover/Click |
|
Mar21 |
200827 |
547.25 |
559.50 |
545.75 |
557.75 |
+10.50 |
17,133 |
60,056 |
-151 |
Hover/Click |
|
May21 |
200827 |
552.50 |
563.00 |
550.25 |
561.50 |
+10.25 |
4,376 |
21,126 |
-10 |
Hover/Click |
|
Jul21 |
200827 |
552.25 |
563.00 |
551.75 |
561.50 |
+8.50 |
5,382 |
36,075 |
+175 |
Hover/Click |
|
Sep21 |
200827 |
559.00 |
568.25 |
557.50 |
566.50 |
+8.00 |
921 |
3,795 |
+282 |
Hover/Click |
| Total Volume and Open Interest |
138,413 |
358,248 |
-3,113 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep20 |
200827 |
449.25 |
464.50 |
448.25 |
460.75 |
+10.50 |
21,571 |
20,547 |
-6,935 |
Hover/Click |
|
Dec20 |
200827 |
460.00 |
476.00 |
459.25 |
472.25 |
+11.00 |
38,168 |
155,867 |
+2,639 |
Hover/Click |
|
Mar21 |
200827 |
470.50 |
486.50 |
470.00 |
482.75 |
+11.00 |
7,318 |
39,255 |
+657 |
Hover/Click |
|
May21 |
200827 |
478.50 |
494.00 |
478.25 |
490.50 |
+10.50 |
1,392 |
15,085 |
-72 |
Hover/Click |
|
Jul21 |
200827 |
486.25 |
501.25 |
485.75 |
498.00 |
+11.00 |
1,398 |
11,004 |
-56 |
Hover/Click |
|
Sep21 |
200827 |
495.75 |
508.75 |
494.00 |
505.75 |
+11.00 |
254 |
2,365 |
+27 |
Hover/Click |
|
Dec21 |
200827 |
509.00 |
519.75 |
505.25 |
517.00 |
+11.25 |
237 |
2,102 |
+144 |
Hover/Click |
| Total Volume and Open Interest |
70,338 |
246,340 |
-3,596 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep20 |
200827 |
516.25 |
529.75 |
516.25 |
522.75 |
+5.50 |
7,734 |
13,178 |
-3,688 |
Hover/Click |
|
Dec20 |
200827 |
532.00 |
544.75 |
531.50 |
540.50 |
+7.50 |
9,214 |
41,197 |
+1,977 |
Hover/Click |
|
Mar21 |
200827 |
543.75 |
555.00 |
543.75 |
552.00 |
+8.00 |
1,281 |
11,399 |
+26 |
Hover/Click |
|
May21 |
200827 |
554.75 |
562.00 |
554.75 |
559.75 |
+7.00 |
98 |
3,642 |
+15 |
Hover/Click |
|
Jul21 |
200827 |
562.75 |
569.00 |
562.75 |
567.00 |
+6.25 |
86 |
1,747 |
-3 |
Hover/Click |
|
Sep21 |
200827 |
569.50 |
574.75 |
569.50 |
573.75 |
+6.00 |
69 |
1,692 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,505 |
72,992 |
-1,664 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200827 |
261.00 |
270.50 |
261.00 |
269.75 |
+6.50 |
98 |
147 |
-113 |
Hover/Click |
|
Dec20 |
200827 |
265.00 |
271.00 |
264.25 |
270.50 |
+6.50 |
316 |
4,462 |
+33 |
Hover/Click |
|
Mar21 |
200827 |
268.00 |
270.25 |
266.75 |
268.50 |
+5.50 |
15 |
224 |
+10 |
Hover/Click |
|
May21 |
200827 |
269.00 |
269.00 |
267.50 |
267.50 |
+5.00 |
3 |
67 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
432 |
4,900 |
-67 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200827 |
12.20 |
12.62 |
12.20 |
12.62 |
+0.36 |
532 |
975 |
-473 |
Hover/Click |
|
Nov20 |
200827 |
12.30 |
12.60 |
12.27 |
12.55 |
+0.24 |
799 |
8,707 |
+407 |
Hover/Click |
|
Jan21 |
200827 |
12.44 |
12.69 |
12.44 |
12.67 |
+0.23 |
29 |
186 |
+6 |
Hover/Click |
|
Mar21 |
200827 |
12.66 |
12.77 |
12.66 |
12.77 |
+0.22 |
0 |
32 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,360 |
9,908 |
-60 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug20 |
200827 |
104.000 |
104.100 |
101.800 |
102.980 |
-1.070 |
1,172 |
1,571 |
-740 |
Hover/Click |
|
Oct20 |
200827 |
106.900 |
106.930 |
104.980 |
106.150 |
-0.850 |
17,972 |
123,411 |
-241 |
Hover/Click |
|
Dec20 |
200827 |
110.400 |
110.500 |
108.330 |
109.350 |
-1.185 |
11,467 |
69,281 |
+1,404 |
Hover/Click |
|
Feb21 |
200827 |
113.000 |
113.385 |
111.750 |
112.700 |
-0.450 |
7,025 |
48,328 |
+665 |
Hover/Click |
|
Apr21 |
200827 |
114.750 |
115.285 |
113.830 |
114.750 |
-0.180 |
4,905 |
35,832 |
+874 |
Hover/Click |
|
Jun21 |
200827 |
108.600 |
109.050 |
107.535 |
108.400 |
-0.330 |
1,264 |
15,146 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
44,066 |
298,063 |
+2,090 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug20 |
200827 |
142.400 |
142.400 |
141.985 |
141.985 |
-0.500 |
650 |
1,966 |
-215 |
Hover/Click |
|
Sep20 |
200827 |
141.350 |
142.350 |
139.535 |
141.235 |
-0.550 |
1,894 |
6,705 |
-442 |
Hover/Click |
|
Oct20 |
200827 |
141.735 |
142.500 |
139.550 |
141.150 |
-0.785 |
4,437 |
17,425 |
+100 |
Hover/Click |
|
Nov20 |
200827 |
142.000 |
142.950 |
140.035 |
141.600 |
-0.835 |
2,408 |
7,396 |
-409 |
Hover/Click |
|
Jan21 |
200827 |
140.400 |
141.235 |
138.500 |
139.950 |
-0.750 |
1,056 |
7,814 |
+7 |
Hover/Click |
|
Mar21 |
200827 |
139.435 |
140.400 |
138.000 |
139.450 |
-0.500 |
662 |
3,158 |
+104 |
Hover/Click |
|
Apr21 |
200827 |
140.550 |
141.350 |
139.300 |
140.630 |
-0.355 |
158 |
561 |
-20 |
Hover/Click |
| Total Volume and Open Interest |
11,314 |
45,425 |
-869 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct20 |
200827 |
55.400 |
56.130 |
55.280 |
55.730 |
+0.180 |
12,946 |
99,118 |
-359 |
Hover/Click |
|
Dec20 |
200827 |
56.280 |
56.750 |
56.180 |
56.580 |
+0.250 |
7,948 |
54,411 |
+460 |
Hover/Click |
|
Feb21 |
200827 |
62.730 |
63.000 |
62.650 |
62.850 |
+0.120 |
4,712 |
29,360 |
+320 |
Hover/Click |
|
Apr21 |
200827 |
67.030 |
67.300 |
67.030 |
67.180 |
+0.180 |
2,690 |
21,441 |
-106 |
Hover/Click |
|
May21 |
200827 |
71.450 |
71.500 |
71.400 |
71.400 |
+0.250 |
9 |
701 |
+4 |
|
|
Jun21 |
200827 |
76.000 |
76.450 |
76.000 |
76.380 |
+0.330 |
831 |
8,981 |
+285 |
Hover/Click |
|
Jul21 |
200827 |
76.400 |
76.750 |
76.400 |
76.730 |
+0.230 |
394 |
2,849 |
+216 |
Hover/Click |
|
Aug21 |
200827 |
75.700 |
75.800 |
75.430 |
75.800 |
+0.320 |
130 |
1,070 |
+57 |
Hover/Click |
| Total Volume and Open Interest |
29,711 |
218,420 |
+922 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Aug20 |
200827 |
19.73 |
19.77 |
19.73 |
19.76 |
+0.17 |
422 |
6,050 |
+340 |
Hover/Click |
|
Sep20 |
200827 |
15.92 |
16.29 |
15.14 |
15.47 |
-0.36 |
469 |
4,193 |
-55 |
Hover/Click |
|
Oct20 |
200827 |
17.56 |
18.05 |
17.10 |
17.35 |
-0.19 |
431 |
3,691 |
+2 |
Hover/Click |
|
Nov20 |
200827 |
17.50 |
17.77 |
17.07 |
17.23 |
-0.31 |
358 |
2,767 |
+23 |
Hover/Click |
|
Dec20 |
200827 |
17.11 |
17.22 |
16.65 |
16.77 |
-0.30 |
507 |
2,347 |
+198 |
Hover/Click |
|
Jan21 |
200827 |
16.48 |
16.48 |
16.04 |
16.07 |
-0.23 |
141 |
980 |
+39 |
Hover/Click |
|
Feb21 |
200827 |
16.30 |
16.31 |
16.12 |
16.13 |
-0.13 |
26 |
854 |
+8 |
Hover/Click |
|
Mar21 |
200827 |
16.38 |
16.38 |
16.30 |
16.30 |
-0.03 |
32 |
878 |
+4 |
Hover/Click |
|
Apr21 |
200827 |
16.34 |
16.37 |
16.30 |
16.30 |
-0.06 |
14 |
509 |
+0 |
Hover/Click |
|
May21 |
200827 |
16.38 |
16.38 |
16.36 |
16.36 |
-0.06 |
16 |
555 |
+0 |
Hover/Click |
|
Jun21 |
200827 |
16.62 |
16.62 |
16.55 |
16.62 |
unch |
13 |
482 |
+1 |
Hover/Click |
|
Jul21 |
200827 |
16.76 |
16.76 |
16.74 |
16.76 |
unch |
16 |
181 |
-4 |
Hover/Click |
|
Aug21 |
200827 |
16.92 |
16.92 |
16.91 |
16.92 |
unch |
8 |
134 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
2,462 |
23,990 |
+569 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep20 |
200827 |
2589 |
2589 |
2589 |
2589 |
+63 |
15 |
904 |
-14 |
Hover/Click |
|
Dec20 |
200827 |
2477 |
2566 |
2477 |
2539 |
+63 |
13,477 |
101,282 |
+39 |
Hover/Click |
|
Mar21 |
200827 |
2465 |
2546 |
2465 |
2521 |
+58 |
4,556 |
55,128 |
+863 |
Hover/Click |
|
May21 |
200827 |
2460 |
2536 |
2460 |
2512 |
+54 |
2,175 |
20,187 |
-484 |
Hover/Click |
|
Jul21 |
200827 |
2463 |
2524 |
2460 |
2506 |
+52 |
1,497 |
12,053 |
-806 |
Hover/Click |
|
Sep21 |
200827 |
2457 |
2510 |
2455 |
2499 |
+51 |
941 |
6,856 |
+148 |
Hover/Click |
|
Dec21 |
200827 |
2472 |
2496 |
2469 |
2487 |
+50 |
98 |
7,179 |
-23 |
Hover/Click |
| Total Volume and Open Interest |
22,766 |
203,771 |
-276 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep20 |
200827 |
121.35 |
123.25 |
121.00 |
122.95 |
+0.15 |
55 |
772 |
-16 |
Hover/Click |
|
Dec20 |
200827 |
121.80 |
122.95 |
118.90 |
122.35 |
+0.25 |
20,310 |
118,077 |
-178 |
Hover/Click |
|
Mar21 |
200827 |
123.00 |
124.20 |
120.35 |
123.70 |
+0.20 |
9,878 |
59,857 |
+50 |
Hover/Click |
|
May21 |
200827 |
124.05 |
125.30 |
121.50 |
124.80 |
+0.35 |
4,175 |
30,607 |
+708 |
Hover/Click |
|
Jul21 |
200827 |
124.85 |
126.20 |
122.60 |
125.75 |
+0.50 |
1,702 |
14,532 |
+210 |
Hover/Click |
|
Sep21 |
200827 |
125.40 |
126.70 |
123.35 |
126.40 |
+0.55 |
828 |
8,658 |
-33 |
Hover/Click |
| Total Volume and Open Interest |
38,388 |
259,453 |
+1,007 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep20 |
200827 |
113.75 |
114.40 |
111.60 |
112.55 |
-1.20 |
253 |
1,961 |
-175 |
Hover/Click |
|
Nov20 |
200827 |
117.00 |
117.50 |
115.10 |
115.60 |
-1.15 |
446 |
5,762 |
+190 |
Hover/Click |
|
Jan21 |
200827 |
119.80 |
120.10 |
118.00 |
118.40 |
-1.10 |
30 |
921 |
+17 |
Hover/Click |
|
Mar21 |
200827 |
121.95 |
122.15 |
120.65 |
120.65 |
-0.95 |
6 |
410 |
+4 |
Hover/Click |
|
May21 |
200827 |
123.15 |
123.15 |
123.15 |
123.15 |
-1.10 |
0 |
86 |
+0 |
Hover/Click |
|
Jul21 |
200827 |
125.55 |
125.55 |
125.55 |
125.55 |
-1.10 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
735 |
9,142 |
+36 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct20 |
200827 |
12.61 |
12.82 |
12.50 |
12.77 |
+0.19 |
47,148 |
367,785 |
+601 |
Hover/Click |
|
Mar21 |
200827 |
13.22 |
13.43 |
13.15 |
13.39 |
+0.18 |
23,283 |
258,698 |
+1,067 |
Hover/Click |
|
May21 |
200827 |
12.98 |
13.17 |
12.92 |
13.14 |
+0.16 |
9,997 |
133,248 |
+752 |
Hover/Click |
|
Jul21 |
200827 |
12.72 |
12.87 |
12.64 |
12.84 |
+0.14 |
5,727 |
98,800 |
-720 |
Hover/Click |
|
Oct21 |
200827 |
12.60 |
12.75 |
12.53 |
12.73 |
+0.13 |
6,733 |
76,224 |
+1,691 |
Hover/Click |
|
Mar22 |
200827 |
12.80 |
12.93 |
12.74 |
12.91 |
+0.11 |
5,128 |
46,451 |
+62 |
Hover/Click |
|
May22 |
200827 |
12.24 |
12.38 |
12.23 |
12.36 |
+0.08 |
2,430 |
31,561 |
+625 |
Hover/Click |
|
Jul22 |
200827 |
11.88 |
11.99 |
11.87 |
11.95 |
+0.03 |
1,478 |
22,079 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
103,703 |
1,062,658 |
+4,881 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep20 |
200827 |
1659 |
1704 |
1651 |
1691 |
+34 |
2,343 |
36,559 |
-425 |
Hover/Click |
|
Dec20 |
200827 |
1683 |
1731 |
1674 |
1720 |
+37 |
6,709 |
70,598 |
-1,318 |
Hover/Click |
|
Mar21 |
200827 |
1670 |
1711 |
1664 |
1699 |
+28 |
6,357 |
61,847 |
+317 |
Hover/Click |
|
May21 |
200827 |
1670 |
1706 |
1662 |
1694 |
+27 |
3,859 |
30,377 |
+381 |
Hover/Click |
|
Jul21 |
200827 |
1664 |
1698 |
1664 |
1687 |
+24 |
918 |
12,986 |
+218 |
Hover/Click |
|
Sep21 |
200827 |
1660 |
1692 |
1660 |
1681 |
+22 |
615 |
12,819 |
+40 |
Hover/Click |
|
Dec21 |
200827 |
1658 |
1685 |
1658 |
1672 |
+20 |
493 |
15,273 |
-197 |
Hover/Click |
| Total Volume and Open Interest |
21,335 |
241,912 |
-954 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct20 |
200827 |
359.80 |
363.30 |
358.70 |
362.00 |
+2.50 |
6,127 |
37,930 |
-1,661 |
Hover/Click |
|
Dec20 |
200827 |
364.00 |
368.90 |
363.70 |
367.50 |
+3.00 |
3,918 |
29,452 |
+988 |
Hover/Click |
|
Mar21 |
200827 |
369.00 |
373.20 |
368.00 |
372.20 |
+3.50 |
1,865 |
19,752 |
-113 |
Hover/Click |
|
May21 |
200827 |
372.70 |
377.50 |
372.40 |
376.70 |
+3.50 |
755 |
9,657 |
+178 |
Hover/Click |
|
Aug21 |
200827 |
371.60 |
374.60 |
369.60 |
374.20 |
+3.30 |
259 |
4,306 |
-29 |
Hover/Click |
| Total Volume and Open Interest |
13,062 |
106,339 |
-652 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct20 |
200827 |
64.49 |
64.95 |
64.49 |
64.76 |
-0.22 |
10 |
116 |
-2 |
Hover/Click |
|
Dec20 |
200827 |
65.49 |
65.72 |
64.75 |
65.37 |
-0.21 |
15,924 |
116,076 |
+1,725 |
Hover/Click |
|
Mar21 |
200827 |
66.44 |
66.55 |
65.68 |
66.27 |
-0.18 |
3,597 |
47,567 |
-88 |
Hover/Click |
|
May21 |
200827 |
66.97 |
67.12 |
66.37 |
66.96 |
-0.06 |
1,412 |
11,899 |
+239 |
Hover/Click |
|
Jul21 |
200827 |
67.39 |
67.55 |
66.90 |
67.44 |
+0.08 |
445 |
8,263 |
-27 |
Hover/Click |
|
Oct21 |
200827 |
65.80 |
65.80 |
65.80 |
65.80 |
+0.17 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,555 |
201,083 |
+2,397 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Sep20 |
200827 |
887.3 |
887.3 |
887.3 |
887.3 |
+29.0 |
844 |
1,709 |
-66 |
|
|
Nov20 |
200827 |
792.3 |
794.8 |
780.7 |
794.8 |
+29.0 |
461 |
1,936 |
+63 |
|
|
Jan21 |
200827 |
733.8 |
746.2 |
733.4 |
746.2 |
+29.0 |
131 |
669 |
-5 |
|
|
Mar21 |
200827 |
675.4 |
685.4 |
675.4 |
685.4 |
+28.5 |
29 |
226 |
+2 |
|
|
May21 |
200827 |
643.0 |
643.0 |
640.0 |
643.0 |
+28.7 |
5 |
85 |
+3 |
|
|
Jul21 |
200827 |
638.0 |
638.0 |
638.0 |
638.0 |
+28.7 |
0 |
1 |
+0 |
|
|
Sep21 |
200827 |
639.5 |
639.5 |
639.5 |
639.5 |
+28.7 |
|
|
|
|
| Total Volume and Open Interest |
1,470 |
4,626 |
-3 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Oct20 |
200827 |
43.45 |
43.50 |
42.36 |
43.04 |
-0.35 |
330,800 |
378,145 |
+7,664 |
Hover/Click |
|
Nov20 |
200827 |
43.78 |
43.81 |
42.68 |
43.31 |
-0.38 |
108,406 |
209,462 |
+1,805 |
Hover/Click |
|
Dec20 |
200827 |
44.09 |
44.11 |
43.01 |
43.61 |
-0.39 |
119,059 |
266,620 |
+2,931 |
Hover/Click |
|
Jan21 |
200827 |
44.34 |
44.37 |
43.34 |
43.91 |
-0.40 |
37,253 |
115,819 |
+1,406 |
Hover/Click |
|
Feb21 |
200827 |
44.60 |
44.65 |
43.61 |
44.17 |
-0.41 |
21,608 |
68,056 |
-3,671 |
Hover/Click |
|
Mar21 |
200827 |
44.85 |
44.86 |
43.88 |
44.40 |
-0.41 |
34,577 |
128,111 |
+2,678 |
Hover/Click |
|
Apr21 |
200827 |
44.97 |
45.02 |
44.10 |
44.60 |
-0.42 |
8,702 |
44,374 |
+417 |
Hover/Click |
|
May21 |
200827 |
45.18 |
45.21 |
44.34 |
44.77 |
-0.43 |
5,923 |
41,056 |
+622 |
Hover/Click |
|
Jun21 |
200827 |
45.39 |
45.39 |
44.45 |
44.92 |
-0.43 |
36,154 |
180,789 |
-1,705 |
Hover/Click |
|
Jul21 |
200827 |
45.49 |
45.49 |
44.81 |
45.05 |
-0.43 |
3,909 |
38,259 |
+533 |
Hover/Click |
|
Aug21 |
200827 |
45.46 |
45.54 |
44.77 |
45.15 |
-0.44 |
4,404 |
31,270 |
-501 |
Hover/Click |
|
Sep21 |
200827 |
45.65 |
45.67 |
44.85 |
45.23 |
-0.46 |
5,290 |
54,301 |
+1,344 |
Hover/Click |
|
Oct21 |
200827 |
45.31 |
45.57 |
45.30 |
45.30 |
-0.46 |
1,158 |
25,886 |
+552 |
Hover/Click |
|
Nov21 |
200827 |
45.36 |
45.36 |
45.36 |
45.36 |
-0.45 |
738 |
24,692 |
+151 |
Hover/Click |
|
Dec21 |
200827 |
45.88 |
45.90 |
45.02 |
45.41 |
-0.46 |
35,237 |
192,479 |
+877 |
Hover/Click |
|
Jan22 |
200827 |
45.45 |
45.64 |
45.43 |
45.43 |
-0.47 |
2,186 |
18,909 |
+653 |
Hover/Click |
| Total Volume and Open Interest |
773,324 |
2,052,448 |
+17,511 |
|
| e-miNY Crude Oil(NYM) |
|
Oct20 |
200827 |
43.475 |
43.475 |
42.350 |
43.050 |
-0.350 |
8,068 |
1,410 |
-12 |
|
|
Nov20 |
200827 |
43.700 |
43.750 |
42.675 |
43.300 |
-0.400 |
276 |
219 |
-7 |
|
|
Dec20 |
200827 |
44.050 |
44.050 |
43.025 |
43.600 |
-0.400 |
63 |
636 |
-2 |
|
|
Jan21 |
200827 |
44.250 |
44.250 |
43.550 |
43.900 |
-0.400 |
6 |
90 |
+2 |
|
|
Feb21 |
200827 |
44.250 |
44.250 |
43.950 |
44.175 |
-0.400 |
2 |
76 |
-1 |
|
|
Mar21 |
200827 |
43.925 |
44.400 |
43.925 |
44.400 |
-0.400 |
1 |
40 |
+0 |
|
|
Apr21 |
200827 |
44.600 |
44.600 |
44.600 |
44.600 |
-0.425 |
3 |
50 |
+3 |
|
|
May21 |
200827 |
44.775 |
44.775 |
44.775 |
44.775 |
-0.425 |
0 |
20 |
+0 |
|
|
Jun21 |
200827 |
45.000 |
45.375 |
44.575 |
44.925 |
-0.425 |
3 |
123 |
-1 |
|
|
Jul21 |
200827 |
44.825 |
45.050 |
44.825 |
45.050 |
-0.425 |
5 |
10 |
+0 |
|
| Total Volume and Open Interest |
8,452 |
2,798 |
-24 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Sep20 |
200827 |
124.48 |
124.77 |
120.00 |
121.07 |
-3.40 |
22,724 |
23,219 |
-6,571 |
Hover/Click |
|
Oct20 |
200827 |
126.05 |
126.27 |
121.75 |
122.93 |
-3.09 |
65,584 |
96,457 |
+3,074 |
Hover/Click |
|
Nov20 |
200827 |
127.97 |
128.15 |
124.00 |
125.16 |
-2.79 |
26,479 |
42,961 |
+655 |
Hover/Click |
|
Dec20 |
200827 |
129.74 |
130.19 |
126.31 |
127.48 |
-2.51 |
27,949 |
44,824 |
+1,050 |
Hover/Click |
|
Jan21 |
200827 |
131.79 |
132.13 |
128.48 |
129.63 |
-2.31 |
6,268 |
27,070 |
+410 |
Hover/Click |
|
Feb21 |
200827 |
133.49 |
133.78 |
130.36 |
131.42 |
-2.19 |
4,331 |
22,466 |
-518 |
Hover/Click |
|
Mar21 |
200827 |
134.47 |
134.92 |
131.64 |
132.67 |
-2.12 |
4,448 |
17,591 |
+14 |
Hover/Click |
|
Apr21 |
200827 |
134.56 |
134.81 |
133.28 |
133.28 |
-2.10 |
1,013 |
11,168 |
+113 |
Hover/Click |
|
May21 |
200827 |
133.93 |
134.65 |
133.55 |
134.15 |
-2.15 |
539 |
8,450 |
+78 |
Hover/Click |
|
Jun21 |
200827 |
136.72 |
136.73 |
134.18 |
135.18 |
-2.19 |
1,840 |
23,800 |
-174 |
Hover/Click |
|
Jul21 |
200827 |
138.16 |
138.16 |
135.62 |
136.64 |
-2.19 |
198 |
4,868 |
-24 |
Hover/Click |
|
Aug21 |
200827 |
137.79 |
138.02 |
137.68 |
138.02 |
-2.17 |
182 |
4,238 |
+22 |
Hover/Click |
|
Sep21 |
200827 |
139.09 |
139.79 |
138.90 |
139.26 |
-2.16 |
136 |
5,867 |
+8 |
Hover/Click |
|
Oct21 |
200827 |
141.00 |
141.00 |
140.19 |
140.41 |
-2.13 |
103 |
2,418 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
162,925 |
382,502 |
-2,147 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Sep20 |
200827 |
135.54 |
137.45 |
126.88 |
128.45 |
-7.61 |
53,377 |
31,717 |
-7,764 |
Hover/Click |
|
Oct20 |
200827 |
126.30 |
127.65 |
119.89 |
121.82 |
-4.52 |
123,686 |
130,422 |
+2,996 |
Hover/Click |
|
Nov20 |
200827 |
122.83 |
123.52 |
117.48 |
119.32 |
-3.42 |
52,406 |
45,953 |
+525 |
Hover/Click |
|
Dec20 |
200827 |
121.36 |
121.85 |
116.50 |
118.28 |
-2.96 |
45,160 |
52,992 |
-113 |
Hover/Click |
|
Jan21 |
200827 |
121.55 |
122.12 |
117.04 |
118.75 |
-2.81 |
13,101 |
22,179 |
+1,668 |
Hover/Click |
|
Feb21 |
200827 |
121.29 |
121.53 |
118.99 |
120.10 |
-2.65 |
6,539 |
8,120 |
-222 |
Hover/Click |
|
Mar21 |
200827 |
124.85 |
125.23 |
121.01 |
122.38 |
-2.48 |
5,401 |
19,273 |
-246 |
Hover/Click |
|
Apr21 |
200827 |
139.19 |
139.19 |
137.01 |
137.40 |
-2.32 |
1,219 |
13,545 |
+149 |
Hover/Click |
|
May21 |
200827 |
139.47 |
139.47 |
137.72 |
138.78 |
-2.16 |
1,087 |
6,366 |
+29 |
Hover/Click |
|
Jun21 |
200827 |
140.26 |
140.32 |
137.34 |
138.92 |
-2.01 |
2,415 |
23,397 |
-393 |
Hover/Click |
| Total Volume and Open Interest |
306,012 |
375,675 |
-3,186 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Sep20 |
200827 |
128.45 |
128.45 |
128.45 |
128.45 |
-7.61 |
0 |
1 |
+0 |
|
|
Oct20 |
200827 |
126.30 |
126.50 |
121.82 |
121.82 |
-4.52 |
|
|
|
|
|
Nov20 |
200827 |
119.32 |
119.32 |
119.32 |
119.32 |
-3.42 |
|
|
|
|
|
Dec20 |
200827 |
118.28 |
118.28 |
118.28 |
118.28 |
-2.96 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Sep20 |
200827 |
2.424 |
2.598 |
2.388 |
2.579 |
+0.118 |
43,866 |
18,008 |
-5,826 |
Hover/Click |
|
Oct20 |
200827 |
2.527 |
2.715 |
2.491 |
2.710 |
+0.136 |
117,365 |
230,572 |
-5,295 |
Hover/Click |
|
Nov20 |
200827 |
2.798 |
2.951 |
2.772 |
2.943 |
+0.118 |
39,210 |
194,271 |
+275 |
Hover/Click |
|
Dec20 |
200827 |
3.089 |
3.229 |
3.080 |
3.216 |
+0.105 |
24,044 |
99,929 |
-1,900 |
Hover/Click |
|
Jan21 |
200827 |
3.207 |
3.332 |
3.194 |
3.318 |
+0.092 |
29,149 |
130,915 |
+299 |
Hover/Click |
|
Feb21 |
200827 |
3.161 |
3.278 |
3.150 |
3.266 |
+0.085 |
9,923 |
44,463 |
-529 |
Hover/Click |
|
Mar21 |
200827 |
3.030 |
3.136 |
3.017 |
3.125 |
+0.078 |
19,568 |
89,255 |
+3,767 |
Hover/Click |
|
Apr21 |
200827 |
2.742 |
2.808 |
2.731 |
2.799 |
+0.041 |
13,158 |
79,977 |
+130 |
Hover/Click |
|
May21 |
200827 |
2.706 |
2.761 |
2.699 |
2.753 |
+0.035 |
5,440 |
45,851 |
-201 |
Hover/Click |
|
Jun21 |
200827 |
2.732 |
2.785 |
2.728 |
2.778 |
+0.034 |
3,072 |
24,936 |
+343 |
Hover/Click |
|
Jul21 |
200827 |
2.769 |
2.816 |
2.764 |
2.810 |
+0.031 |
2,728 |
18,868 |
+400 |
Hover/Click |
|
Aug21 |
200827 |
2.779 |
2.825 |
2.772 |
2.819 |
+0.030 |
2,572 |
18,638 |
+130 |
Hover/Click |
|
Sep21 |
200827 |
2.763 |
2.814 |
2.761 |
2.808 |
+0.030 |
1,382 |
24,610 |
-145 |
Hover/Click |
|
Oct21 |
200827 |
2.785 |
2.836 |
2.778 |
2.831 |
+0.032 |
3,049 |
59,902 |
+773 |
Hover/Click |
|
Nov21 |
200827 |
2.832 |
2.883 |
2.832 |
2.879 |
+0.029 |
1,161 |
26,743 |
-11 |
Hover/Click |
|
Dec21 |
200827 |
2.967 |
3.013 |
2.965 |
3.010 |
+0.027 |
1,254 |
21,181 |
+344 |
Hover/Click |
| Total Volume and Open Interest |
322,447 |
1,231,205 |
-5,869 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct20 |
200827 |
45.70 |
45.87 |
44.56 |
45.09 |
-0.55 |
178,305 |
132,087 |
-28,165 |
Hover/Click |
|
Nov20 |
200827 |
46.19 |
46.33 |
45.05 |
45.60 |
-0.56 |
231,571 |
484,192 |
+9,569 |
Hover/Click |
|
Dec20 |
200827 |
46.63 |
46.71 |
45.49 |
46.01 |
-0.57 |
155,852 |
361,821 |
-1,384 |
Hover/Click |
|
Jan21 |
200827 |
46.92 |
47.05 |
45.89 |
46.37 |
-0.56 |
44,362 |
183,072 |
+1,179 |
Hover/Click |
|
Feb21 |
200827 |
47.27 |
47.38 |
46.25 |
46.70 |
-0.55 |
28,723 |
113,743 |
-2,027 |
Hover/Click |
|
Mar21 |
200827 |
47.71 |
47.71 |
46.58 |
47.01 |
-0.54 |
18,639 |
114,548 |
-536 |
Hover/Click |
|
Apr21 |
200827 |
47.85 |
47.96 |
46.88 |
47.29 |
-0.54 |
6,627 |
59,948 |
-70 |
Hover/Click |
|
May21 |
200827 |
48.05 |
48.18 |
47.14 |
47.54 |
-0.53 |
3,814 |
57,305 |
+29 |
Hover/Click |
|
Jun21 |
200827 |
48.29 |
48.40 |
47.34 |
47.75 |
-0.53 |
30,333 |
165,711 |
+1,598 |
Hover/Click |
|
Jul21 |
200827 |
47.92 |
47.92 |
47.92 |
47.92 |
-0.53 |
1,795 |
54,162 |
-7 |
Hover/Click |
|
Aug21 |
200827 |
48.28 |
48.28 |
47.85 |
48.09 |
-0.54 |
2,254 |
38,228 |
-1,025 |
Hover/Click |
|
Sep21 |
200827 |
48.25 |
48.25 |
48.25 |
48.25 |
-0.54 |
4,128 |
48,153 |
+956 |
Hover/Click |
|
Oct21 |
200827 |
48.39 |
48.39 |
48.39 |
48.39 |
-0.54 |
1,100 |
26,178 |
+25 |
Hover/Click |
|
Nov21 |
200827 |
48.50 |
48.50 |
48.50 |
48.50 |
-0.53 |
549 |
20,431 |
-260 |
Hover/Click |
| Total Volume and Open Interest |
746,126 |
2,492,284 |
-20,669 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Sep20 |
200827 |
372.50 |
374.25 |
360.25 |
362.50 |
-8.50 |
60,134 |
109,423 |
-1,169 |
Hover/Click |
|
Oct20 |
200827 |
377.75 |
380.00 |
366.50 |
369.00 |
-8.00 |
103,461 |
158,642 |
+3,844 |
Hover/Click |
|
Nov20 |
200827 |
383.00 |
384.25 |
371.75 |
374.25 |
-7.50 |
47,472 |
114,741 |
+3,781 |
Hover/Click |
|
Dec20 |
200827 |
386.00 |
387.50 |
376.00 |
378.25 |
-7.25 |
39,916 |
106,588 |
-696 |
Hover/Click |
|
Jan21 |
200827 |
390.75 |
392.00 |
381.00 |
383.50 |
-6.75 |
8,460 |
49,935 |
+898 |
Hover/Click |
|
Feb21 |
200827 |
395.50 |
396.75 |
386.00 |
388.50 |
-6.50 |
4,868 |
33,991 |
+512 |
Hover/Click |
|
Mar21 |
200827 |
399.75 |
401.00 |
390.75 |
393.00 |
-6.25 |
3,965 |
33,225 |
+573 |
Hover/Click |
|
Apr21 |
200827 |
403.75 |
404.25 |
394.25 |
396.50 |
-6.25 |
1,284 |
19,255 |
+216 |
Hover/Click |
|
May21 |
200827 |
407.00 |
407.50 |
397.50 |
399.75 |
-6.25 |
1,016 |
16,407 |
+268 |
Hover/Click |
|
Jun21 |
200827 |
408.75 |
410.00 |
400.25 |
402.50 |
-6.25 |
4,341 |
46,728 |
+722 |
Hover/Click |
| Total Volume and Open Interest |
280,689 |
909,112 |
+9,029 |
|
| Ethanol(CBOT) |
|
Sep20 |
200827 |
1.250 |
1.304 |
1.250 |
1.279 |
-0.006 |
18 |
40 |
-9 |
|
|
Oct20 |
200827 |
1.270 |
1.301 |
1.255 |
1.269 |
-0.006 |
10 |
22 |
+9 |
|
|
Nov20 |
200827 |
1.270 |
1.270 |
1.270 |
1.270 |
-0.006 |
0 |
1 |
+0 |
|
|
Dec20 |
200827 |
1.275 |
1.275 |
1.275 |
1.275 |
-0.006 |
0 |
1 |
+0 |
|
|
Jan21 |
200827 |
1.260 |
1.260 |
1.260 |
1.260 |
-0.006 |
|
|
|
|
|
Feb21 |
200827 |
1.260 |
1.260 |
1.260 |
1.260 |
-0.006 |
|
|
|
|
|
Mar21 |
200827 |
1.260 |
1.260 |
1.260 |
1.260 |
-0.006 |
|
|
|
|
|
Apr21 |
200827 |
1.305 |
1.305 |
1.305 |
1.305 |
-0.006 |
|
|
|
|
| Total Volume and Open Interest |
28 |
64 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct20 |
200827 |
43.35 |
43.45 |
42.37 |
43.04 |
-0.35 |
40,292 |
47,772 |
+220 |
Hover/Click |
|
Nov20 |
200827 |
43.72 |
43.75 |
42.68 |
43.31 |
-0.38 |
48,738 |
39,404 |
+2,250 |
Hover/Click |
|
Dec20 |
200827 |
44.03 |
44.07 |
43.01 |
43.61 |
-0.39 |
58,554 |
97,192 |
+3,908 |
Hover/Click |
|
Jan21 |
200827 |
44.23 |
44.23 |
43.38 |
43.91 |
-0.40 |
25,837 |
16,191 |
+395 |
Hover/Click |
|
Feb21 |
200827 |
44.62 |
44.62 |
43.67 |
44.17 |
-0.41 |
11,193 |
10,436 |
-58 |
Hover/Click |
|
Mar21 |
200827 |
44.78 |
44.80 |
43.87 |
44.40 |
-0.41 |
8,288 |
12,534 |
-335 |
Hover/Click |
|
Apr21 |
200827 |
44.81 |
44.85 |
44.14 |
44.60 |
-0.42 |
1,508 |
5,969 |
+124 |
Hover/Click |
|
May21 |
200827 |
44.74 |
44.77 |
44.67 |
44.77 |
-0.43 |
923 |
5,484 |
+69 |
Hover/Click |
|
Jun21 |
200827 |
45.30 |
45.33 |
44.50 |
44.92 |
-0.43 |
7,523 |
31,402 |
-270 |
Hover/Click |
|
Jul21 |
200827 |
45.05 |
45.05 |
45.05 |
45.05 |
-0.43 |
115 |
6,024 |
-20 |
Hover/Click |
|
Aug21 |
200827 |
45.15 |
45.15 |
45.15 |
45.15 |
-0.44 |
235 |
6,703 |
+8 |
Hover/Click |
|
Sep21 |
200827 |
45.23 |
45.23 |
45.23 |
45.23 |
-0.46 |
576 |
6,438 |
-120 |
Hover/Click |
|
Oct21 |
200827 |
45.30 |
45.30 |
45.30 |
45.30 |
-0.46 |
82 |
7,001 |
+55 |
Hover/Click |
|
Nov21 |
200827 |
45.36 |
45.36 |
45.36 |
45.36 |
-0.45 |
3 |
6,295 |
-3 |
Hover/Click |
|
Dec21 |
200827 |
45.81 |
45.85 |
45.17 |
45.41 |
-0.46 |
6,312 |
70,789 |
+85 |
Hover/Click |
|
Jan22 |
200827 |
45.43 |
45.43 |
45.43 |
45.43 |
-0.47 |
202 |
3,591 |
-27 |
Hover/Click |
| Total Volume and Open Interest |
212,856 |
456,769 |
+6,715 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep20 |
200827 |
92.835 |
93.350 |
92.385 |
92.990 |
-0.005 |
16,287 |
28,845 |
+1,388 |
Hover/Click |
|
Dec20 |
200827 |
92.850 |
93.350 |
92.445 |
93.005 |
-0.020 |
374 |
1,753 |
+72 |
Hover/Click |
|
Mar21 |
200827 |
92.475 |
93.005 |
92.425 |
93.005 |
-0.010 |
0 |
115 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,661 |
30,716 |
+1,460 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep20 |
200827 |
72.34 |
72.92 |
72.17 |
72.60 |
+0.33 |
66,000 |
125,884 |
-52 |
Hover/Click |
|
Dec20 |
200827 |
72.41 |
72.93 |
72.18 |
72.62 |
+0.34 |
224 |
1,079 |
-8 |
Hover/Click |
|
Mar21 |
200827 |
72.62 |
72.84 |
72.62 |
72.62 |
+0.33 |
0 |
147 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
66,459 |
127,505 |
-80 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep20 |
200827 |
132.13 |
132.86 |
131.62 |
132.06 |
+0.13 |
82,681 |
169,738 |
+799 |
Hover/Click |
|
Dec20 |
200827 |
132.18 |
132.90 |
131.69 |
132.12 |
+0.13 |
745 |
3,872 |
+48 |
Hover/Click |
|
Mar21 |
200827 |
132.19 |
132.90 |
131.82 |
132.21 |
+0.14 |
0 |
405 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
83,754 |
175,363 |
+939 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep20 |
200827 |
76.08 |
76.33 |
75.96 |
76.19 |
+0.18 |
59,138 |
122,882 |
+301 |
Hover/Click |
|
Dec20 |
200827 |
76.10 |
76.34 |
75.97 |
76.20 |
+0.18 |
480 |
5,617 |
-47 |
Hover/Click |
|
Mar21 |
200827 |
76.13 |
76.31 |
76.03 |
76.22 |
+0.18 |
9 |
358 |
+6 |
Hover/Click |
|
Jun21 |
200827 |
76.21 |
76.28 |
76.21 |
76.21 |
+0.17 |
0 |
188 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
60,292 |
129,557 |
+189 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep20 |
200827 |
94.36 |
94.72 |
93.73 |
93.82 |
-0.52 |
83,458 |
145,574 |
-389 |
Hover/Click |
|
Dec20 |
200827 |
94.50 |
94.81 |
93.84 |
93.92 |
-0.52 |
355 |
822 |
+132 |
Hover/Click |
|
Mar21 |
200827 |
94.10 |
94.91 |
94.09 |
94.10 |
-0.51 |
0 |
348 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
84,710 |
147,553 |
-136 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep20 |
200827 |
110.19 |
110.71 |
109.65 |
110.10 |
unch |
17,012 |
52,654 |
+179 |
Hover/Click |
|
Dec20 |
200827 |
110.45 |
110.98 |
109.95 |
110.39 |
unch |
124 |
313 |
+83 |
Hover/Click |
|
Mar21 |
200827 |
110.62 |
111.09 |
110.36 |
110.71 |
unch |
0 |
67 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,136 |
53,085 |
+262 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep20 |
200827 |
118.37 |
119.07 |
117.66 |
118.28 |
+0.08 |
154,929 |
685,437 |
+2,301 |
Hover/Click |
|
Dec20 |
200827 |
118.60 |
119.29 |
117.89 |
118.51 |
+0.09 |
2,659 |
11,594 |
+31 |
Hover/Click |
|
Mar21 |
200827 |
118.75 |
119.50 |
118.20 |
118.78 |
+0.10 |
11 |
1,061 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
158,833 |
704,077 |
+2,648 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep20 |
200827 |
454.75 |
457.25 |
448.88 |
450.38 |
-3.75 |
24,202 |
132,103 |
+383 |
Hover/Click |
|
Oct20 |
200827 |
455.38 |
455.38 |
447.38 |
448.50 |
-3.63 |
9 |
23 |
+2 |
|
| Total Volume and Open Interest |
24,403 |
134,794 |
+523 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Sep20 |
200827 |
179.90 |
180.30 |
177.70 |
179.60 |
+1.50 |
23,626 |
31,348 |
-4,770 |
Hover/Click |
|
Oct20 |
200827 |
179.10 |
180.05 |
177.70 |
179.40 |
+1.50 |
17,348 |
19,066 |
+16,410 |
|
|
Nov20 |
200827 |
179.20 |
179.75 |
177.75 |
179.20 |
+1.40 |
5 |
7 |
+5 |
|
|
Dec20 |
200827 |
177.95 |
179.55 |
177.55 |
179.05 |
+1.45 |
14 |
53 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
40,993 |
50,474 |
+11,657 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200827 |
178~010 |
179~030 |
176~040 |
176~130 |
-1~240 |
786,570 |
587,350 |
-353,196 |
Hover/Click |
|
Dec20 |
200827 |
176~130 |
177~140 |
174~150 |
174~240 |
-1~240 |
510,335 |
613,003 |
+323,691 |
Hover/Click |
|
Mar21 |
200827 |
174~240 |
174~240 |
174~240 |
174~240 |
-1~240 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,296,905 |
1,200,353 |
-29,505 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200827 |
139~105 |
139~200 |
138~285 |
138~310 |
-0~110 |
3,003,000 |
1,942,460 |
-892,086 |
Hover/Click |
|
Dec20 |
200827 |
139~055 |
139~160 |
138~240 |
138~265 |
-0~110 |
1,850,901 |
1,627,795 |
+935,234 |
Hover/Click |
|
Mar21 |
200827 |
138~265 |
138~265 |
138~265 |
138~265 |
-0~110 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
4,853,901 |
3,570,255 |
+43,148 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200827 |
125~240 |
125~286 |
125~202 |
125~214 |
-0~024 |
2,430,069 |
1,936,554 |
-855,257 |
Hover/Click |
|
Dec20 |
200827 |
125~280 |
126~006 |
125~236 |
125~250 |
-0~026 |
1,812,991 |
1,561,048 |
+812,197 |
Hover/Click |
|
Mar21 |
200827 |
125~250 |
125~250 |
125~250 |
125~250 |
-0~026 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
4,243,060 |
3,497,602 |
-43,060 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200827 |
110~124 |
110~133 |
110~116 |
110~120 |
-0~004 |
1,424,312 |
1,185,013 |
-544,736 |
Hover/Click |
|
Dec20 |
200827 |
110~136 |
110~145 |
110~126 |
110~130 |
-0~006 |
1,056,236 |
948,305 |
+562,200 |
Hover/Click |
|
Mar21 |
200827 |
110~130 |
110~130 |
110~130 |
110~130 |
-0~006 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,480,548 |
2,133,318 |
+17,464 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep20 |
200827 |
99.768 |
99.775 |
99.753 |
99.757 |
-0.012 |
138,464 |
1,441,870 |
+6,051 |
|
|
Dec20 |
200827 |
99.715 |
99.725 |
99.685 |
99.690 |
-0.030 |
95,932 |
1,040,647 |
+12,356 |
|
|
Mar21 |
200827 |
99.785 |
99.800 |
99.765 |
99.770 |
-0.015 |
102,559 |
985,561 |
+19,469 |
|
|
Jun21 |
200827 |
99.790 |
99.810 |
99.775 |
99.780 |
-0.015 |
121,115 |
922,804 |
+10,001 |
|
|
Sep21 |
200827 |
99.790 |
99.805 |
99.770 |
99.775 |
-0.015 |
134,420 |
804,262 |
-5,655 |
|
|
Dec21 |
200827 |
99.765 |
99.780 |
99.745 |
99.745 |
-0.020 |
117,550 |
738,679 |
+10,894 |
|
|
Mar22 |
200827 |
99.780 |
99.800 |
99.760 |
99.765 |
-0.020 |
90,726 |
659,309 |
+4,351 |
|
|
Jun22 |
200827 |
99.770 |
99.790 |
99.750 |
99.755 |
-0.015 |
111,215 |
583,016 |
+4,954 |
|
|
Sep22 |
200827 |
99.755 |
99.780 |
99.730 |
99.735 |
-0.020 |
83,004 |
388,835 |
-6,477 |
|
|
Dec22 |
200827 |
99.720 |
99.745 |
99.695 |
99.700 |
-0.020 |
84,027 |
311,107 |
-6,837 |
|
|
Mar23 |
200827 |
99.710 |
99.740 |
99.680 |
99.690 |
-0.020 |
78,109 |
442,574 |
+1,302 |
|
|
Jun23 |
200827 |
99.680 |
99.715 |
99.650 |
99.660 |
-0.020 |
69,427 |
285,487 |
+13,680 |
|
|
Sep23 |
200827 |
99.645 |
99.680 |
99.610 |
99.620 |
-0.025 |
67,736 |
259,450 |
+6,954 |
|
|
Dec23 |
200827 |
99.595 |
99.635 |
99.555 |
99.565 |
-0.030 |
63,727 |
200,108 |
+1,893 |
|
|
Mar24 |
200827 |
99.560 |
99.605 |
99.525 |
99.535 |
-0.030 |
39,764 |
159,263 |
+6,883 |
|
|
Jun24 |
200827 |
99.520 |
99.565 |
99.475 |
99.490 |
-0.030 |
41,093 |
120,308 |
+4,697 |
|
|
Sep24 |
200827 |
99.475 |
99.515 |
99.425 |
99.435 |
-0.040 |
36,321 |
146,435 |
+1,068 |
|
|
Dec24 |
200827 |
99.415 |
99.460 |
99.360 |
99.370 |
-0.045 |
44,169 |
127,248 |
+5,911 |
|
| Total Volume and Open Interest |
1,596,492 |
9,934,095 |
+104,149 |
|
| Ultra T-Bond(CBOT) |
|
Sep20 |
200827 |
218~23 |
220~27 |
214~26 |
215~14 |
-3~22 |
514,486 |
626,124 |
-267,699 |
|
|
Dec20 |
200827 |
222~06 |
224~09 |
217~27 |
218~16 |
-4~01 |
352,407 |
544,805 |
+258,021 |
|
|
Mar21 |
200827 |
218~16 |
218~16 |
218~16 |
218~16 |
-4~01 |
|
|
|
|
| Total Volume and Open Interest |
866,893 |
1,170,929 |
-9,678 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep20 |
200827 |
157~130 |
157~310 |
156~145 |
156~185 |
-0~270 |
623,759 |
626,789 |
-262,871 |
|
|
Dec20 |
200827 |
159~165 |
160~035 |
158~160 |
158~210 |
-0~275 |
405,408 |
460,794 |
+271,688 |
|
|
Mar21 |
200827 |
158~210 |
158~210 |
158~210 |
158~210 |
-0~275 |
|
|
|
|
| Total Volume and Open Interest |
1,029,167 |
1,087,583 |
+8,817 |
|
| 30 Day Federal Funds(CBOT) |
|
Aug20 |
200827 |
99.905 |
99.908 |
99.902 |
99.905 |
+0.003 |
1,443 |
188,993 |
-266 |
|
|
Sep20 |
200827 |
99.915 |
99.920 |
99.915 |
99.920 |
+0.005 |
9,851 |
109,288 |
-927 |
|
|
Oct20 |
200827 |
99.925 |
99.930 |
99.925 |
99.930 |
+0.005 |
27,568 |
233,252 |
-10,410 |
|
|
Nov20 |
200827 |
99.930 |
99.935 |
99.925 |
99.930 |
unch |
7,696 |
160,574 |
+2,608 |
|
|
Dec20 |
200827 |
99.930 |
99.935 |
99.925 |
99.930 |
unch |
4,813 |
134,811 |
+2,168 |
|
|
Jan21 |
200827 |
99.940 |
99.945 |
99.935 |
99.940 |
unch |
8,312 |
180,244 |
+1,642 |
|
| Total Volume and Open Interest |
92,783 |
1,528,592 |
-6,755 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep20 |
200827 |
151.63 |
151.86 |
151.62 |
151.79 |
+0.13 |
932 |
12,997 |
+94 |
Hover/Click |
|
Dec20 |
200827 |
151.68 |
151.68 |
151.68 |
151.68 |
+0.13 |
1 |
19 |
+0 |
Hover/Click |
|
Mar21 |
200827 |
151.68 |
151.68 |
151.68 |
151.68 |
+0.13 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
933 |
13,016 |
+94 |
|
| Euro-Buxl(EUREX) |
|
Sep20 |
200827 |
218.44 |
220.20 |
215.62 |
216.32 |
-1.50 |
95,543 |
244,087 |
+25,264 |
|
|
Dec20 |
200827 |
217.38 |
218.58 |
214.22 |
214.74 |
-1.50 |
35,251 |
33,105 |
+19,232 |
|
|
Mar21 |
200827 |
214.02 |
214.02 |
214.02 |
214.02 |
-1.50 |
|
|
|
|
| Total Volume and Open Interest |
130,794 |
277,192 |
+44,496 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200827 |
175.94 |
176.58 |
175.28 |
175.44 |
-0.22 |
760,035 |
1,306,916 |
+99,072 |
Hover/Click |
|
Dec20 |
200827 |
173.04 |
173.71 |
172.45 |
172.60 |
-0.22 |
49,552 |
93,537 |
+41,849 |
Hover/Click |
|
Mar21 |
200827 |
175.65 |
175.65 |
174.73 |
174.73 |
-0.22 |
1 |
14 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
809,588 |
1,400,467 |
+140,922 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200827 |
134.69 |
134.90 |
134.54 |
134.59 |
-0.01 |
431,040 |
1,035,731 |
+31,189 |
Hover/Click |
|
Dec20 |
200827 |
134.82 |
135.00 |
134.65 |
134.69 |
-0.01 |
7,130 |
15,949 |
+5,150 |
Hover/Click |
|
Mar21 |
200827 |
134.09 |
134.09 |
134.09 |
134.09 |
-0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
438,170 |
1,051,680 |
+36,339 |
|
| Euro-Schatz(EUREX) |
|
Sep20 |
200827 |
112.03 |
112.06 |
112.00 |
112.00 |
-0.00 |
497,145 |
1,733,199 |
+91,689 |
|
|
Dec20 |
200827 |
112.22 |
112.25 |
112.18 |
112.19 |
-0.01 |
29,699 |
27,754 |
+21,296 |
|
|
Mar21 |
200827 |
112.00 |
112.00 |
112.00 |
112.00 |
-0.00 |
|
|
|
|
| Total Volume and Open Interest |
526,844 |
1,760,953 |
+112,985 |
|
| 3-Mth Euribor(EUREX) |
|
Sep20 |
200827 |
100.475 |
100.475 |
100.475 |
100.475 |
unch |
0 |
598 |
+0 |
|
|
Dec20 |
200827 |
100.465 |
100.465 |
100.465 |
100.465 |
-0.005 |
0 |
312 |
+0 |
|
|
Mar21 |
200827 |
100.470 |
100.470 |
100.470 |
100.470 |
unch |
0 |
793 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,630 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200827 |
136~08 |
136~18 |
135~18 |
135~20 |
-0~13 |
481,910 |
123,587 |
-152,494 |
Hover/Click |
|
Dec20 |
200827 |
135~09 |
135~19 |
134~19 |
134~22 |
-0~12 |
341,492 |
474,318 |
+176,778 |
Hover/Click |
| Total Volume and Open Interest |
825,412 |
597,905 |
+24,284 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200827 |
99.92 |
99.92 |
99.92 |
99.92 |
-0.00 |
20,661 |
464,274 |
+513 |
|
|
Dec20 |
200827 |
99.89 |
99.90 |
99.89 |
99.89 |
-0.00 |
46,630 |
525,728 |
+9,719 |
|
|
Mar21 |
200827 |
99.93 |
99.93 |
99.92 |
99.92 |
unch |
65,832 |
569,719 |
+21,234 |
|
|
Jun21 |
200827 |
99.94 |
99.96 |
99.94 |
99.94 |
+0.00 |
43,673 |
538,631 |
+12,282 |
|
|
Sep21 |
200827 |
99.97 |
99.98 |
99.96 |
99.96 |
+0.00 |
41,893 |
414,551 |
+2,148 |
|
|
Dec21 |
200827 |
99.97 |
99.99 |
99.96 |
99.97 |
+0.01 |
47,148 |
354,190 |
-566 |
|
| Total Volume and Open Interest |
495,195 |
4,091,296 |
+56,370 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200827 |
100.475 |
100.480 |
100.475 |
100.480 |
unch |
46,802 |
480,066 |
-9,212 |
|
|
Dec20 |
200827 |
100.470 |
100.475 |
100.465 |
100.470 |
unch |
67,025 |
455,137 |
+3,102 |
|
|
Mar21 |
200827 |
100.470 |
100.480 |
100.465 |
100.470 |
unch |
63,405 |
325,889 |
+3,487 |
|
| Total Volume and Open Interest |
878,113 |
3,556,666 |
+13,128 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep20 |
200827 |
99.90 |
99.91 |
99.90 |
99.91 |
unch |
1,344 |
107,205 |
-523 |
|
|
Dec20 |
200827 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
2,428 |
181,063 |
-153 |
|
|
Mar21 |
200827 |
99.88 |
99.88 |
99.87 |
99.88 |
unch |
5,631 |
131,094 |
-1,087 |
|
|
Jun21 |
200827 |
99.86 |
99.87 |
99.86 |
99.87 |
unch |
2,797 |
120,612 |
+1,171 |
|
|
Sep21 |
200827 |
99.85 |
99.86 |
99.84 |
99.86 |
+0.01 |
2,202 |
90,204 |
-951 |
|
|
Dec21 |
200827 |
99.81 |
99.83 |
99.81 |
99.83 |
+0.01 |
1,446 |
74,012 |
-345 |
|
|
Mar22 |
200827 |
99.80 |
99.82 |
99.80 |
99.81 |
+0.01 |
163 |
65,335 |
-1 |
|
|
Jun22 |
200827 |
99.77 |
99.79 |
99.77 |
99.79 |
+0.01 |
886 |
23,577 |
-327 |
|
|
Sep22 |
200827 |
99.75 |
99.77 |
99.75 |
99.76 |
+0.01 |
0 |
1,098 |
+0 |
|
|
Dec22 |
200827 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.01 |
0 |
451 |
+0 |
|
| Total Volume and Open Interest |
16,897 |
795,891 |
-2,216 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep20 |
200827 |
99.03 |
99.08 |
99.03 |
99.07 |
+0.04 |
157,874 |
1,434,068 |
+4,571 |
|
|
Dec20 |
200827 |
99.00 |
99.04 |
98.99 |
99.03 |
+0.04 |
102 |
8,382 |
+92 |
|
| Total Volume and Open Interest |
157,976 |
1,442,450 |
+4,663 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep20 |
200827 |
99.68 |
99.69 |
99.68 |
99.69 |
+0.01 |
84,880 |
1,198,348 |
+220 |
|
|
Dec20 |
200827 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
4 |
3,170 |
+2 |
|
| Total Volume and Open Interest |
84,884 |
1,201,518 |
+222 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug20 |
200827 |
1948.9 |
1972.5 |
1921.6 |
1921.6 |
-19.1 |
176 |
161 |
+23 |
Hover/Click |
|
Oct20 |
200827 |
1955.5 |
1978.5 |
1907.4 |
1925.0 |
-19.1 |
10,781 |
71,792 |
-195 |
Hover/Click |
|
Dec20 |
200827 |
1963.0 |
1987.0 |
1914.7 |
1932.6 |
-19.9 |
274,113 |
400,382 |
-2,339 |
Hover/Click |
|
Feb21 |
200827 |
1970.9 |
1993.7 |
1922.8 |
1940.0 |
-20.3 |
1,418 |
34,874 |
-27 |
Hover/Click |
|
Apr21 |
200827 |
1973.6 |
1998.0 |
1928.4 |
1945.2 |
-20.8 |
831 |
18,272 |
-10 |
Hover/Click |
|
Jun21 |
200827 |
1977.2 |
1999.6 |
1934.6 |
1949.3 |
-21.2 |
258 |
8,224 |
+78 |
Hover/Click |
|
Aug21 |
200827 |
1970.1 |
1970.3 |
1940.7 |
1953.1 |
-21.3 |
24 |
4,027 |
+8 |
Hover/Click |
|
Oct21 |
200827 |
1974.0 |
1975.6 |
1957.0 |
1957.0 |
-21.5 |
16 |
2,526 |
+1 |
Hover/Click |
|
Dec21 |
200827 |
1981.0 |
1981.0 |
1943.5 |
1960.9 |
-21.7 |
58 |
6,300 |
+29 |
Hover/Click |
|
Feb22 |
200827 |
1961.0 |
1963.6 |
1961.0 |
1963.6 |
-21.7 |
3 |
21 |
+3 |
Hover/Click |
|
Apr22 |
200827 |
1965.5 |
1965.5 |
1965.5 |
1965.5 |
-21.7 |
0 |
7 |
+0 |
Hover/Click |
|
Jun22 |
200827 |
1971.1 |
1971.1 |
1971.1 |
1971.1 |
-21.7 |
0 |
98 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
289,340 |
549,282 |
-2,367 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep20 |
200827 |
2764.5 |
2803.5 |
2656.5 |
2702.5 |
-42.4 |
100,447 |
43,375 |
-6,272 |
Hover/Click |
|
Dec20 |
200827 |
2777.5 |
2819.5 |
2670.5 |
2719.8 |
-40.6 |
36,053 |
131,844 |
+5,227 |
Hover/Click |
|
Mar21 |
200827 |
2775.0 |
2836.0 |
2697.0 |
2737.7 |
-41.6 |
956 |
7,699 |
-87 |
Hover/Click |
|
May21 |
200827 |
2784.5 |
2849.0 |
2721.0 |
2751.1 |
-39.2 |
221 |
2,059 |
+5 |
Hover/Click |
|
Jul21 |
200827 |
2799.0 |
2847.0 |
2728.5 |
2763.7 |
-39.2 |
9 |
1,275 |
+2 |
Hover/Click |
|
Sep21 |
200827 |
2774.9 |
2774.9 |
2774.9 |
2774.9 |
-39.2 |
6 |
210 |
+1 |
Hover/Click |
|
Dec21 |
200827 |
2807.5 |
2821.5 |
2783.8 |
2783.8 |
-39.2 |
0 |
424 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
138,093 |
187,631 |
-1,090 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct20 |
200827 |
943.8 |
960.0 |
918.8 |
928.1 |
-11.7 |
9,882 |
49,767 |
-1,229 |
Hover/Click |
|
Jan21 |
200827 |
950.0 |
966.8 |
926.0 |
936.2 |
-11.1 |
1,367 |
7,685 |
+1,019 |
Hover/Click |
|
Apr21 |
200827 |
938.5 |
954.2 |
930.1 |
941.0 |
-11.2 |
15 |
305 |
-4 |
Hover/Click |
|
Jul21 |
200827 |
960.0 |
960.0 |
948.2 |
948.2 |
-9.7 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,269 |
57,831 |
-219 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep20 |
200827 |
2189.10 |
2225.80 |
2142.50 |
2159.20 |
-31.40 |
1,910 |
1,576 |
-860 |
Hover/Click |
|
Dec20 |
200827 |
2199.30 |
2249.40 |
2161.30 |
2190.50 |
-22.40 |
1,399 |
7,762 |
+757 |
Hover/Click |
|
Mar21 |
200827 |
2201.20 |
2216.20 |
2168.00 |
2190.40 |
-24.90 |
50 |
102 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
3,359 |
9,447 |
-53 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep20 |
200827 |
297.80 |
299.00 |
293.40 |
296.75 |
+0.60 |
45,194 |
26,092 |
-4,983 |
Hover/Click |
|
Dec20 |
200827 |
299.00 |
301.20 |
295.65 |
299.05 |
+0.90 |
29,101 |
117,993 |
+3,367 |
Hover/Click |
|
Mar21 |
200827 |
300.55 |
302.55 |
297.25 |
300.45 |
+0.80 |
4,424 |
50,173 |
+704 |
Hover/Click |
|
May21 |
200827 |
300.45 |
302.95 |
297.80 |
301.00 |
+0.75 |
1,099 |
16,396 |
+418 |
Hover/Click |
|
Jul21 |
200827 |
300.60 |
303.20 |
298.15 |
301.40 |
+0.70 |
228 |
4,903 |
+70 |
Hover/Click |
| Total Volume and Open Interest |
81,169 |
227,062 |
-262 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200827 |
28312 |
28590 |
28181 |
28468 |
+156 |
184,066 |
83,693 |
-4,404 |
Hover/Click |
|
Dec20 |
200827 |
28152 |
28458 |
28058 |
28339 |
+153 |
488 |
778 |
+160 |
Hover/Click |
|
Mar21 |
200827 |
28234 |
28284 |
27967 |
28234 |
+153 |
6 |
15 |
+5 |
Hover/Click |
|
Jun21 |
200827 |
28212 |
28212 |
28212 |
28212 |
+157 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
184,560 |
84,487 |
-4,239 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Sep20 |
200827 |
3485.25 |
3487.75 |
3469.25 |
3485.25 |
+5.00 |
900 |
30,166 |
+300 |
|
|
Dec20 |
200827 |
3474.75 |
3474.75 |
3474.75 |
3474.75 |
+5.00 |
|
|
|
|
|
Mar21 |
200827 |
3465.25 |
3465.25 |
3465.25 |
3465.25 |
+4.50 |
|
|
|
|
|
Jun21 |
200827 |
3452.75 |
3452.75 |
3452.75 |
3452.75 |
+5.00 |
|
|
|
|
| Total Volume and Open Interest |
900 |
30,240 |
+300 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200827 |
3479.50 |
3498.25 |
3464.75 |
3485.25 |
+5.00 |
1,133,837 |
2,663,491 |
+19,637 |
Hover/Click |
|
Dec20 |
200827 |
3467.75 |
3487.75 |
3454.50 |
3474.75 |
+5.00 |
5,812 |
80,841 |
+1,878 |
Hover/Click |
|
Mar21 |
200827 |
3458.25 |
3478.00 |
3446.50 |
3465.25 |
+4.50 |
142 |
1,796 |
+63 |
Hover/Click |
|
Jun21 |
200827 |
3452.75 |
3454.00 |
3447.00 |
3452.75 |
+5.00 |
3 |
40 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,139,794 |
2,746,170 |
+21,581 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200827 |
11984.50 |
12046.00 |
11834.75 |
11952.75 |
-38.50 |
495,891 |
231,892 |
+4,948 |
Hover/Click |
|
Dec20 |
200827 |
11960.00 |
12029.75 |
11820.25 |
11937.25 |
-38.25 |
1,251 |
3,058 |
+318 |
Hover/Click |
|
Mar21 |
200827 |
11935.50 |
12015.50 |
11824.50 |
11926.50 |
-41.75 |
1 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
497,143 |
234,983 |
+5,266 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep20 |
200827 |
1927.60 |
1943.70 |
1923.70 |
1934.60 |
+7.60 |
14,030 |
58,066 |
-618 |
Hover/Click |
|
Dec20 |
200827 |
1923.60 |
1931.60 |
1921.20 |
1930.80 |
+7.60 |
0 |
9 |
+0 |
Hover/Click |
|
Mar21 |
200827 |
1936.60 |
1936.60 |
1936.60 |
1936.60 |
+7.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
14,030 |
58,075 |
-618 |
|
| Volatility Index(CBOE) |
|
Aug20 |
200819 |
21.95 |
21.95 |
21.60 |
21.71 |
-0.07 |
36,066 |
27,876 |
-9,314 |
|
|
Sep20 |
200827 |
26.20 |
29.40 |
25.51 |
27.03 |
+0.95 |
49,637 |
161,960 |
+0 |
|
|
Oct20 |
200827 |
30.41 |
33.10 |
30.07 |
31.33 |
+0.95 |
25,171 |
69,389 |
+0 |
|
|
Nov20 |
200827 |
29.62 |
31.57 |
29.33 |
30.23 |
+0.60 |
7,938 |
28,649 |
+0 |
|
| Total Volume and Open Interest |
96,271 |
302,407 |
+0 |
|
| S & P 600(CME) |
|
Sep20 |
200827 |
905.90 |
905.90 |
905.90 |
905.90 |
+3.60 |
0 |
1,089 |
+0 |
|
|
Dec20 |
200827 |
906.50 |
906.50 |
906.50 |
906.50 |
+3.60 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1,089 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200827 |
1563.00 |
1575.40 |
1551.70 |
1566.10 |
+3.70 |
127,587 |
505,753 |
-3,084 |
Hover/Click |
|
Dec20 |
200827 |
1556.30 |
1571.80 |
1548.50 |
1562.70 |
+3.70 |
139 |
1,046 |
+65 |
Hover/Click |
|
Mar21 |
200827 |
1559.30 |
1559.30 |
1559.30 |
1559.30 |
+4.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
127,726 |
506,799 |
-3,019 |
|
| Nikkei 225(CME) |
|
Sep20 |
200827 |
23310 |
23350 |
23145 |
23225 |
-65 |
7,427 |
14,418 |
+980 |
|
|
Dec20 |
200827 |
23085 |
23250 |
23060 |
23140 |
-60 |
128 |
501 |
+9 |
|
| Total Volume and Open Interest |
7,555 |
14,919 |
+989 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep20 |
200827 |
23220 |
23340 |
23145 |
23180 |
-45 |
67,237 |
104,716 |
+3,574 |
|
|
Dec20 |
200827 |
23045 |
23190 |
23005 |
23045 |
-40 |
339 |
16,054 |
+106 |
|
|
Mar21 |
200827 |
23010 |
23010 |
23010 |
23010 |
-40 |
0 |
978 |
+0 |
|
| Total Volume and Open Interest |
67,576 |
151,117 |
+3,680 |
|
| Nikkei 225 Mini(JPX) |
|
Sep20 |
200827 |
23280 |
23345 |
23140 |
23210 |
-10 |
504,280 |
554,766 |
+8,338 |
|
|
Dec20 |
200827 |
23070 |
23195 |
22995 |
23050 |
-20 |
30,049 |
21,045 |
+1,745 |
|
|
Mar21 |
200827 |
23020 |
23130 |
22945 |
23000 |
-20 |
1,054 |
3,016 |
+187 |
|
| Total Volume and Open Interest |
549,349 |
600,022 |
+20,857 |
|
| Nikkei 225(JPX) |
|
Sep20 |
200827 |
23280 |
23340 |
23140 |
23210 |
-10 |
38,122 |
274,790 |
-362 |
|
|
Dec20 |
200827 |
23130 |
23190 |
22990 |
23050 |
-20 |
1,245 |
80,563 |
+637 |
|
|
Mar21 |
200827 |
23000 |
23000 |
23000 |
23000 |
-20 |
5 |
6,204 |
+1 |
|
| Total Volume and Open Interest |
39,380 |
440,872 |
+279 |
|
| Nikkei 225(CME) Yen |
|
Sep20 |
200827 |
23295 |
23340 |
23135 |
23215 |
-65 |
29,036 |
37,046 |
+2,175 |
|
|
Dec20 |
200827 |
23015 |
23185 |
22995 |
23070 |
-65 |
47 |
571 |
+12 |
|
|
Mar21 |
200827 |
23000 |
23000 |
23000 |
23000 |
-65 |
|
|
|
|
| Total Volume and Open Interest |
29,083 |
37,617 |
+2,187 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep20 |
200827 |
23220 |
23220 |
23220 |
23220 |
-60 |
|
|
|
|
|
Dec20 |
200827 |
23070 |
23070 |
23070 |
23070 |
-70 |
|
|
|
|
|
Mar21 |
200827 |
23000 |
23000 |
23000 |
23000 |
-70 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Sep20 |
200827 |
5041.5 |
5054.0 |
4982.5 |
5011.5 |
-32.0 |
57,151 |
240,399 |
-809 |
|
|
Oct20 |
200827 |
5002.5 |
5002.5 |
5002.5 |
5002.5 |
-32.0 |
0 |
1 |
+0 |
|
|
Nov20 |
200827 |
4999.5 |
4999.5 |
4999.5 |
4999.5 |
-32.0 |
|
|
|
|
|
Dec20 |
200827 |
4992.0 |
4992.0 |
4992.0 |
4992.0 |
-32.5 |
0 |
59,633 |
+0 |
|
|
Mar21 |
200827 |
4980.0 |
4980.0 |
4980.0 |
4980.0 |
-34.0 |
|
|
|
|
|
Jun21 |
200827 |
4893.5 |
4893.5 |
4893.5 |
4893.5 |
-33.5 |
|
|
|
|
| Total Volume and Open Interest |
57,151 |
314,539 |
-809 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Aug20 |
200827 |
25435 |
25527 |
25163 |
25211 |
-221 |
176,118 |
83,084 |
-23,671 |
|
|
Sep20 |
200827 |
25357 |
25446 |
25074 |
25131 |
-211 |
63,688 |
51,076 |
+32,514 |
|
| Total Volume and Open Interest |
240,847 |
143,867 |
+8,833 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200827 |
13216.5 |
13231.0 |
13018.0 |
13091.0 |
-97.0 |
64,707 |
78,929 |
-2,650 |
|
|
Dec20 |
200827 |
13190.0 |
13194.5 |
13025.5 |
13073.5 |
-96.0 |
111 |
1,019 |
-9 |
|
|
Mar21 |
200827 |
13062.0 |
13062.0 |
13062.0 |
13062.0 |
-96.0 |
1 |
58 |
-2 |
|
| Total Volume and Open Interest |
64,819 |
80,006 |
-2,661 |
|
| Mini-DAX(EUREX) |
|
Sep20 |
200827 |
13220.0 |
13235.0 |
13018.0 |
13091.0 |
-97.0 |
39,087 |
12,464 |
-1,182 |
|
|
Dec20 |
200827 |
13178.0 |
13201.0 |
13013.0 |
13073.5 |
-96.0 |
51 |
155 |
+11 |
|
|
Mar21 |
200827 |
13062.5 |
13062.5 |
13062.5 |
13062.5 |
-95.5 |
11 |
16 |
+5 |
|
| Total Volume and Open Interest |
39,149 |
12,635 |
-1,166 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200827 |
3355 |
3361 |
3309 |
3324 |
-28 |
780,967 |
3,315,726 |
-59,153 |
|
|
Dec20 |
200827 |
3340 |
3341 |
3300 |
3313 |
-28 |
1,267 |
483,314 |
-30 |
|
|
Mar21 |
200827 |
3299 |
3299 |
3299 |
3299 |
-30 |
1 |
3,754 |
+1 |
|
| Total Volume and Open Interest |
782,235 |
3,865,746 |
-59,182 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200827 |
10285 |
10325 |
10203 |
10246 |
-33 |
28,684 |
154,896 |
+13 |
|
|
Dec20 |
200827 |
10210 |
10274 |
10190 |
10208 |
-34 |
45 |
565 |
+22 |
|
|
Mar21 |
200827 |
10104 |
10104 |
10104 |
10104 |
-33 |
0 |
37 |
+0 |
|
| Total Volume and Open Interest |
28,729 |
155,498 |
+35 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep20 |
200827 |
6040.50 |
6059.50 |
5983.50 |
6007.00 |
-31.50 |
76,424 |
771,516 |
+2,492 |
|
|
Dec20 |
200827 |
6017.00 |
6020.00 |
5975.00 |
5976.00 |
-31.50 |
4,366 |
8,172 |
+2,876 |
|
|
Mar21 |
200827 |
5974.00 |
5974.00 |
5940.50 |
5940.50 |
-31.00 |
0 |
190 |
+0 |
|
| Total Volume and Open Interest |
80,790 |
779,936 |
+5,368 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep20 |
200827 |
6078.0 |
6131.0 |
6064.0 |
6085.0 |
+5.0 |
39,499 |
322,830 |
+1,723 |
|
|
Dec20 |
200827 |
6075.0 |
6075.0 |
6075.0 |
6075.0 |
+6.0 |
0 |
2,567 |
+0 |
|
|
Mar21 |
200827 |
6008.0 |
6008.0 |
6008.0 |
6008.0 |
+6.0 |
0 |
1,681 |
+0 |
|
| Total Volume and Open Interest |
39,499 |
327,366 |
+1,723 |
|
| FTSE MIB(ISE) |
|
Sep20 |
200827 |
20140.00 |
20140.00 |
19770.00 |
19863.00 |
-263.00 |
18,170 |
69,321 |
+1,939 |
|
|
Dec20 |
200827 |
19800.00 |
19980.00 |
19760.00 |
19796.00 |
-260.00 |
27 |
1,403 |
+16 |
|
|
Mar21 |
200827 |
19646.00 |
19646.00 |
19646.00 |
19646.00 |
-250.00 |
|
|
|
|
| Total Volume and Open Interest |
18,197 |
70,724 |
+1,955 |
|
| KOSPI 200(KFE) |
|
Sep20 |
200827 |
314.50 |
314.90 |
310.70 |
310.80 |
-3.20 |
242,948 |
287,718 |
-2,493 |
|
|
Dec20 |
200827 |
314.15 |
314.50 |
310.35 |
310.40 |
-3.10 |
1,238 |
38,891 |
-92 |
|
|
Mar21 |
200827 |
308.30 |
308.30 |
307.60 |
307.60 |
+3.40 |
7 |
4,048 |
+127 |
|
| Total Volume and Open Interest |
244,208 |
362,970 |
-2,461 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Sep20 |
200827 |
358.45 |
360.40 |
356.25 |
359.40 |
-0.60 |
0 |
5,800 |
+0 |
|
|
Oct20 |
200827 |
362.75 |
362.75 |
359.95 |
362.75 |
-0.60 |
|
|
|
|
|
Nov20 |
200827 |
367.15 |
367.15 |
367.15 |
367.15 |
+8.20 |
|
|
|
|
| Total Volume and Open Interest |
0 |
5,800 |
+0 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
