|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon August 31, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200831 |
960.25 |
967.00 |
950.75 |
951.25 |
+0.75 |
16,175 |
7,777 |
-9,178 |
Hover/Click |
|
Nov20 |
200831 |
955.50 |
966.75 |
952.25 |
953.50 |
+3.00 |
205,329 |
387,196 |
+6,487 |
Hover/Click |
|
Jan21 |
200831 |
960.75 |
972.25 |
958.50 |
959.75 |
+3.50 |
38,692 |
101,134 |
+1,557 |
Hover/Click |
|
Mar21 |
200831 |
960.00 |
971.75 |
958.50 |
959.75 |
+3.50 |
36,847 |
166,307 |
-868 |
Hover/Click |
|
May21 |
200831 |
960.25 |
971.75 |
959.50 |
960.50 |
+3.25 |
22,544 |
83,941 |
+1,508 |
Hover/Click |
|
Jul21 |
200831 |
962.75 |
973.75 |
962.00 |
962.75 |
+3.00 |
20,833 |
57,542 |
+1,982 |
Hover/Click |
|
Aug21 |
200831 |
964.75 |
971.00 |
960.25 |
961.00 |
+3.25 |
1,292 |
3,548 |
+88 |
Hover/Click |
|
Sep21 |
200831 |
952.25 |
957.25 |
948.50 |
949.00 |
+3.50 |
344 |
1,665 |
+116 |
Hover/Click |
|
Nov21 |
200831 |
939.00 |
948.25 |
939.00 |
941.25 |
+3.50 |
8,580 |
25,020 |
+0 |
Hover/Click |
|
Jan22 |
200831 |
947.75 |
948.00 |
940.25 |
941.50 |
+3.75 |
1,818 |
3,664 |
+1,076 |
Hover/Click |
|
Mar22 |
200831 |
921.00 |
930.50 |
921.00 |
926.50 |
+5.00 |
2,849 |
9,217 |
+1,207 |
Hover/Click |
|
May22 |
200831 |
925.75 |
927.25 |
920.75 |
923.75 |
+5.25 |
752 |
1,384 |
+154 |
Hover/Click |
|
Jul22 |
200831 |
927.50 |
932.00 |
926.25 |
929.50 |
+5.75 |
117 |
461 |
+39 |
Hover/Click |
|
Aug22 |
200831 |
927.25 |
927.25 |
927.25 |
927.25 |
+5.75 |
1 |
32 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
356,248 |
849,596 |
+4,201 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200831 |
305.10 |
307.00 |
303.40 |
304.60 |
+3.00 |
44,420 |
10,316 |
-11,558 |
Hover/Click |
|
Oct20 |
200831 |
305.10 |
309.50 |
305.10 |
306.90 |
+2.80 |
44,301 |
55,038 |
+1,178 |
Hover/Click |
|
Dec20 |
200831 |
310.60 |
314.90 |
310.60 |
312.50 |
+2.80 |
63,557 |
174,747 |
+2,776 |
Hover/Click |
|
Jan21 |
200831 |
312.50 |
316.40 |
312.50 |
314.40 |
+3.10 |
10,574 |
38,150 |
+1,230 |
Hover/Click |
|
Mar21 |
200831 |
312.60 |
315.40 |
311.80 |
314.40 |
+3.60 |
9,870 |
57,739 |
+465 |
Hover/Click |
|
May21 |
200831 |
311.20 |
314.70 |
311.10 |
314.00 |
+3.90 |
6,464 |
38,661 |
+549 |
Hover/Click |
|
Jul21 |
200831 |
311.90 |
315.10 |
311.80 |
314.40 |
+3.60 |
5,299 |
30,022 |
+213 |
Hover/Click |
|
Aug21 |
200831 |
312.80 |
315.00 |
312.20 |
314.20 |
+3.40 |
723 |
7,179 |
-131 |
Hover/Click |
|
Sep21 |
200831 |
311.30 |
313.60 |
311.00 |
312.80 |
+3.30 |
283 |
8,240 |
+106 |
Hover/Click |
|
Oct21 |
200831 |
308.60 |
310.70 |
308.30 |
309.80 |
+2.90 |
520 |
6,303 |
-50 |
Hover/Click |
| Total Volume and Open Interest |
188,868 |
442,354 |
-4,955 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200831 |
33.63 |
34.22 |
32.86 |
32.96 |
-0.43 |
27,115 |
8,833 |
-9,080 |
Hover/Click |
|
Oct20 |
200831 |
33.18 |
33.94 |
32.64 |
32.73 |
-0.37 |
34,162 |
48,617 |
+3,257 |
Hover/Click |
|
Dec20 |
200831 |
33.32 |
34.04 |
32.76 |
32.86 |
-0.38 |
78,192 |
191,888 |
+6,286 |
Hover/Click |
|
Jan21 |
200831 |
33.36 |
34.09 |
32.90 |
33.00 |
-0.32 |
13,166 |
53,664 |
-266 |
Hover/Click |
|
Mar21 |
200831 |
33.50 |
34.16 |
33.02 |
33.11 |
-0.29 |
8,563 |
60,285 |
-71 |
Hover/Click |
|
May21 |
200831 |
33.58 |
34.22 |
33.11 |
33.20 |
-0.28 |
5,392 |
46,177 |
+872 |
Hover/Click |
|
Jul21 |
200831 |
33.63 |
34.26 |
33.17 |
33.25 |
-0.29 |
4,462 |
28,817 |
+910 |
Hover/Click |
|
Aug21 |
200831 |
33.50 |
34.12 |
33.08 |
33.14 |
-0.30 |
344 |
3,222 |
+32 |
Hover/Click |
|
Sep21 |
200831 |
33.35 |
33.82 |
32.89 |
32.95 |
-0.31 |
179 |
2,094 |
+20 |
Hover/Click |
|
Oct21 |
200831 |
33.01 |
33.55 |
32.56 |
32.68 |
-0.31 |
438 |
3,315 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
175,282 |
460,975 |
+2,431 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov20 |
200831 |
499.1 |
503.2 |
497.4 |
498.2 |
-0.9 |
15,826 |
144,815 |
+4,210 |
Hover/Click |
|
Jan21 |
200831 |
505.4 |
511.0 |
504.4 |
505.5 |
-1.6 |
7,815 |
41,354 |
+1,826 |
Hover/Click |
|
Mar21 |
200831 |
512.6 |
515.9 |
510.3 |
510.7 |
-2.1 |
1,885 |
13,834 |
+520 |
Hover/Click |
|
May21 |
200831 |
516.8 |
520.0 |
514.3 |
514.7 |
-2.2 |
1,018 |
8,438 |
-42 |
Hover/Click |
|
Jul21 |
200831 |
519.3 |
522.9 |
517.0 |
517.4 |
-1.9 |
419 |
3,566 |
+65 |
Hover/Click |
| Total Volume and Open Interest |
27,033 |
213,626 |
+6,606 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200831 |
348.75 |
353.00 |
346.00 |
348.50 |
+2.50 |
123,788 |
45,127 |
-52,849 |
Hover/Click |
|
Dec20 |
200831 |
360.00 |
364.25 |
356.25 |
357.75 |
-1.50 |
292,620 |
787,639 |
+20,694 |
Hover/Click |
|
Mar21 |
200831 |
370.00 |
373.25 |
366.25 |
367.50 |
-1.75 |
71,956 |
204,274 |
+9,260 |
Hover/Click |
|
May21 |
200831 |
376.00 |
379.50 |
372.75 |
374.00 |
-1.75 |
13,372 |
67,683 |
+2,541 |
Hover/Click |
|
Jul21 |
200831 |
380.50 |
383.25 |
377.25 |
378.00 |
-1.50 |
12,881 |
94,643 |
+1,841 |
Hover/Click |
|
Sep21 |
200831 |
376.25 |
379.25 |
375.00 |
375.50 |
-1.50 |
1,333 |
37,851 |
+328 |
Hover/Click |
|
Dec21 |
200831 |
381.75 |
384.00 |
379.75 |
380.25 |
-2.00 |
10,470 |
119,881 |
+741 |
Hover/Click |
|
Mar22 |
200831 |
391.00 |
392.75 |
388.75 |
389.00 |
-1.75 |
163 |
5,284 |
+29 |
Hover/Click |
|
May22 |
200831 |
395.50 |
397.25 |
394.25 |
394.50 |
-2.00 |
2 |
864 |
+0 |
Hover/Click |
|
Jul22 |
200831 |
399.25 |
401.25 |
397.75 |
398.00 |
-2.25 |
53 |
2,180 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
526,881 |
1,370,183 |
-17,370 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200831 |
539.25 |
551.75 |
538.00 |
544.25 |
+5.00 |
18,366 |
7,298 |
-5,489 |
Hover/Click |
|
Dec20 |
200831 |
548.75 |
560.25 |
547.25 |
552.25 |
+3.50 |
75,525 |
210,238 |
+765 |
Hover/Click |
|
Mar21 |
200831 |
555.75 |
567.75 |
555.75 |
560.50 |
+4.00 |
20,632 |
56,067 |
-2,220 |
Hover/Click |
|
May21 |
200831 |
561.00 |
571.75 |
560.25 |
564.75 |
+3.75 |
8,133 |
19,959 |
-774 |
Hover/Click |
|
Jul21 |
200831 |
560.75 |
570.25 |
560.50 |
564.50 |
+3.25 |
11,028 |
36,915 |
+424 |
Hover/Click |
|
Sep21 |
200831 |
568.00 |
575.25 |
568.00 |
569.50 |
+2.75 |
1,015 |
3,981 |
+79 |
Hover/Click |
| Total Volume and Open Interest |
136,374 |
347,036 |
-6,485 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep20 |
200831 |
463.50 |
477.00 |
461.75 |
470.50 |
+8.75 |
22,032 |
6,278 |
-7,827 |
Hover/Click |
|
Dec20 |
200831 |
470.75 |
485.25 |
470.75 |
475.25 |
+3.00 |
48,234 |
164,337 |
+4,952 |
Hover/Click |
|
Mar21 |
200831 |
481.50 |
495.50 |
481.50 |
486.25 |
+3.50 |
10,201 |
38,872 |
-700 |
Hover/Click |
|
May21 |
200831 |
489.50 |
502.75 |
489.25 |
493.75 |
+3.50 |
2,062 |
15,429 |
+363 |
Hover/Click |
|
Jul21 |
200831 |
497.50 |
509.00 |
496.50 |
500.25 |
+2.75 |
4,216 |
11,528 |
+347 |
Hover/Click |
|
Sep21 |
200831 |
505.25 |
516.25 |
504.50 |
507.50 |
+2.25 |
340 |
2,306 |
-108 |
Hover/Click |
|
Dec21 |
200831 |
520.75 |
527.50 |
516.25 |
518.75 |
+1.75 |
116 |
2,139 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
87,230 |
241,018 |
-2,904 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep20 |
200831 |
520.75 |
528.50 |
518.00 |
518.50 |
unch |
9,268 |
5,705 |
-4,330 |
Hover/Click |
|
Dec20 |
200831 |
538.50 |
547.75 |
534.50 |
539.50 |
+0.25 |
13,651 |
41,483 |
+143 |
Hover/Click |
|
Mar21 |
200831 |
549.75 |
558.50 |
547.25 |
551.50 |
+0.50 |
2,603 |
11,335 |
-133 |
Hover/Click |
|
May21 |
200831 |
560.75 |
565.50 |
554.75 |
559.50 |
+0.75 |
456 |
3,549 |
-76 |
Hover/Click |
|
Jul21 |
200831 |
566.25 |
571.00 |
564.00 |
566.25 |
+0.75 |
403 |
1,774 |
+17 |
Hover/Click |
|
Sep21 |
200831 |
572.00 |
576.25 |
568.50 |
572.50 |
+1.25 |
329 |
1,708 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
26,743 |
65,711 |
-4,349 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200831 |
274.25 |
274.25 |
274.25 |
274.25 |
+6.75 |
47 |
40 |
-40 |
Hover/Click |
|
Dec20 |
200831 |
268.25 |
277.00 |
268.25 |
275.00 |
+6.75 |
384 |
4,565 |
+98 |
Hover/Click |
|
Mar21 |
200831 |
269.50 |
274.50 |
268.00 |
271.75 |
+4.25 |
20 |
247 |
+8 |
Hover/Click |
|
May21 |
200831 |
270.00 |
270.00 |
268.75 |
269.75 |
+2.75 |
1 |
71 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
452 |
4,923 |
+67 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200831 |
12.60 |
12.60 |
12.49 |
12.49 |
+0.17 |
240 |
363 |
-199 |
Hover/Click |
|
Nov20 |
200831 |
12.26 |
12.50 |
12.25 |
12.35 |
+0.08 |
744 |
9,304 |
+307 |
Hover/Click |
|
Jan21 |
200831 |
12.52 |
12.60 |
12.52 |
12.52 |
+0.07 |
27 |
202 |
+16 |
Hover/Click |
|
Mar21 |
200831 |
12.64 |
12.64 |
12.64 |
12.64 |
+0.07 |
16 |
50 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
1,027 |
9,927 |
+139 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug20 |
200831 |
104.000 |
104.500 |
103.850 |
104.500 |
+1.270 |
679 |
459 |
-430 |
Hover/Click |
|
Oct20 |
200831 |
104.580 |
106.000 |
104.535 |
105.300 |
+0.400 |
29,140 |
118,895 |
-2,919 |
Hover/Click |
|
Dec20 |
200831 |
108.100 |
109.730 |
108.050 |
108.980 |
+0.480 |
20,532 |
69,524 |
-413 |
Hover/Click |
|
Feb21 |
200831 |
111.580 |
112.900 |
111.430 |
112.330 |
+0.480 |
10,873 |
47,981 |
-775 |
Hover/Click |
|
Apr21 |
200831 |
113.800 |
115.100 |
113.730 |
114.550 |
+0.450 |
6,539 |
36,925 |
+839 |
Hover/Click |
|
Jun21 |
200831 |
107.430 |
109.000 |
107.400 |
108.550 |
+0.800 |
2,001 |
15,653 |
+382 |
Hover/Click |
| Total Volume and Open Interest |
70,291 |
294,203 |
-3,152 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Sep20 |
200831 |
139.330 |
141.380 |
138.700 |
140.300 |
+0.265 |
2,024 |
5,559 |
-481 |
Hover/Click |
|
Oct20 |
200831 |
138.985 |
141.600 |
138.735 |
140.630 |
+0.445 |
4,783 |
17,850 |
+292 |
Hover/Click |
|
Nov20 |
200831 |
139.800 |
142.200 |
139.450 |
141.380 |
+0.780 |
2,284 |
7,525 |
+74 |
Hover/Click |
|
Jan21 |
200831 |
137.950 |
140.000 |
137.700 |
139.185 |
+0.535 |
1,148 |
8,088 |
+173 |
Hover/Click |
|
Mar21 |
200831 |
137.380 |
139.235 |
137.250 |
138.600 |
+0.365 |
502 |
3,254 |
+60 |
Hover/Click |
|
Apr21 |
200831 |
138.700 |
140.235 |
138.435 |
139.830 |
+0.450 |
259 |
631 |
+41 |
Hover/Click |
|
May21 |
200831 |
139.000 |
140.700 |
139.000 |
140.400 |
+0.270 |
184 |
492 |
+60 |
Hover/Click |
| Total Volume and Open Interest |
11,184 |
43,399 |
-1,486 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct20 |
200831 |
53.380 |
54.380 |
53.180 |
53.600 |
-0.050 |
11,778 |
95,884 |
-1,387 |
Hover/Click |
|
Dec20 |
200831 |
54.930 |
55.850 |
54.800 |
55.130 |
-0.070 |
5,903 |
54,958 |
+368 |
Hover/Click |
|
Feb21 |
200831 |
61.850 |
62.380 |
61.480 |
61.580 |
-0.400 |
3,933 |
29,085 |
-297 |
Hover/Click |
|
Apr21 |
200831 |
66.350 |
66.850 |
66.080 |
66.180 |
-0.450 |
2,067 |
21,755 |
+200 |
Hover/Click |
|
May21 |
200831 |
70.900 |
70.900 |
70.730 |
70.880 |
-0.220 |
18 |
713 |
+2 |
|
|
Jun21 |
200831 |
75.750 |
76.250 |
75.630 |
75.730 |
-0.200 |
1,079 |
9,354 |
+44 |
Hover/Click |
|
Jul21 |
200831 |
76.550 |
76.780 |
76.130 |
76.230 |
-0.220 |
208 |
3,209 |
+61 |
Hover/Click |
|
Aug21 |
200831 |
75.700 |
75.830 |
75.400 |
75.650 |
+0.120 |
33 |
1,142 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
25,147 |
216,719 |
-909 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Aug20 |
200831 |
19.75 |
19.77 |
19.74 |
19.77 |
+0.01 |
77 |
6,046 |
-38 |
Hover/Click |
|
Sep20 |
200831 |
15.79 |
16.00 |
15.52 |
15.68 |
-0.01 |
650 |
4,116 |
-42 |
Hover/Click |
|
Oct20 |
200831 |
17.63 |
17.90 |
17.50 |
17.86 |
+0.22 |
452 |
4,052 |
+91 |
Hover/Click |
|
Nov20 |
200831 |
17.36 |
17.43 |
17.21 |
17.36 |
+0.02 |
237 |
2,963 |
+49 |
Hover/Click |
|
Dec20 |
200831 |
16.83 |
16.85 |
16.76 |
16.79 |
+0.02 |
161 |
2,385 |
+9 |
Hover/Click |
|
Jan21 |
200831 |
16.17 |
16.17 |
16.10 |
16.15 |
unch |
43 |
985 |
+3 |
Hover/Click |
|
Feb21 |
200831 |
16.21 |
16.21 |
16.19 |
16.21 |
unch |
21 |
842 |
-10 |
Hover/Click |
|
Mar21 |
200831 |
16.31 |
16.32 |
16.31 |
16.32 |
unch |
14 |
879 |
+5 |
Hover/Click |
|
Apr21 |
200831 |
16.33 |
16.33 |
16.32 |
16.33 |
-0.04 |
4 |
520 |
-2 |
Hover/Click |
|
May21 |
200831 |
16.43 |
16.43 |
16.43 |
16.43 |
unch |
6 |
587 |
+6 |
Hover/Click |
|
Jun21 |
200831 |
16.60 |
16.60 |
16.60 |
16.60 |
unch |
9 |
503 |
+0 |
Hover/Click |
|
Jul21 |
200831 |
16.76 |
16.76 |
16.76 |
16.76 |
unch |
0 |
205 |
+0 |
Hover/Click |
|
Aug21 |
200831 |
16.92 |
16.92 |
16.92 |
16.92 |
unch |
0 |
151 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,674 |
24,640 |
+71 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep20 |
200831 |
2722 |
2731 |
2722 |
2723 |
+31 |
0 |
215 |
-689 |
Hover/Click |
|
Dec20 |
200831 |
2626 |
2673 |
2626 |
2654 |
+31 |
19,683 |
104,488 |
+3,083 |
Hover/Click |
|
Mar21 |
200831 |
2612 |
2655 |
2612 |
2638 |
+33 |
7,069 |
56,643 |
+1,156 |
Hover/Click |
|
May21 |
200831 |
2595 |
2645 |
2595 |
2627 |
+32 |
3,554 |
20,678 |
+444 |
Hover/Click |
|
Jul21 |
200831 |
2599 |
2634 |
2599 |
2619 |
+32 |
1,299 |
11,739 |
-292 |
Hover/Click |
|
Sep21 |
200831 |
2613 |
2624 |
2606 |
2609 |
+31 |
577 |
7,037 |
+179 |
Hover/Click |
|
Dec21 |
200831 |
2601 |
2611 |
2594 |
2596 |
+30 |
128 |
7,203 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
32,314 |
208,189 |
+3,877 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep20 |
200831 |
129.05 |
130.80 |
127.15 |
129.80 |
+2.70 |
13 |
738 |
-4 |
Hover/Click |
|
Dec20 |
200831 |
126.75 |
130.20 |
125.25 |
129.05 |
+2.70 |
15,649 |
118,223 |
+87 |
Hover/Click |
|
Mar21 |
200831 |
127.85 |
130.95 |
126.20 |
129.80 |
+2.45 |
8,450 |
57,487 |
-291 |
Hover/Click |
|
May21 |
200831 |
128.70 |
131.95 |
127.25 |
130.80 |
+2.35 |
6,749 |
32,946 |
+1,319 |
Hover/Click |
|
Jul21 |
200831 |
130.55 |
132.75 |
128.30 |
131.60 |
+2.20 |
2,401 |
16,290 |
+784 |
Hover/Click |
|
Sep21 |
200831 |
131.15 |
133.20 |
128.75 |
132.15 |
+2.15 |
1,096 |
8,808 |
+151 |
Hover/Click |
| Total Volume and Open Interest |
35,336 |
262,460 |
+2,010 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep20 |
200831 |
114.05 |
114.35 |
112.00 |
113.80 |
-0.25 |
357 |
1,445 |
-220 |
Hover/Click |
|
Nov20 |
200831 |
118.00 |
118.00 |
115.90 |
116.80 |
-1.15 |
690 |
6,278 |
+225 |
Hover/Click |
|
Jan21 |
200831 |
119.95 |
119.95 |
118.75 |
119.30 |
-1.35 |
65 |
1,014 |
+43 |
Hover/Click |
|
Mar21 |
200831 |
122.20 |
122.20 |
121.65 |
121.65 |
-1.40 |
7 |
418 |
+0 |
Hover/Click |
|
May21 |
200831 |
124.15 |
124.15 |
124.15 |
124.15 |
-1.40 |
0 |
108 |
+0 |
Hover/Click |
|
Jul21 |
200831 |
126.55 |
126.55 |
126.55 |
126.55 |
-1.40 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,119 |
9,265 |
+48 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct20 |
200831 |
12.65 |
12.74 |
12.56 |
12.66 |
+0.06 |
50,487 |
361,898 |
-3,632 |
Hover/Click |
|
Mar21 |
200831 |
13.27 |
13.37 |
13.19 |
13.28 |
+0.06 |
27,023 |
266,219 |
+3,983 |
Hover/Click |
|
May21 |
200831 |
13.02 |
13.14 |
12.96 |
13.06 |
+0.08 |
9,477 |
135,250 |
+1,892 |
Hover/Click |
|
Jul21 |
200831 |
12.72 |
12.86 |
12.69 |
12.79 |
+0.09 |
6,905 |
97,914 |
+288 |
Hover/Click |
|
Oct21 |
200831 |
12.70 |
12.77 |
12.61 |
12.71 |
+0.09 |
3,165 |
75,889 |
+540 |
Hover/Click |
|
Mar22 |
200831 |
12.93 |
12.99 |
12.85 |
12.93 |
+0.08 |
1,470 |
47,478 |
+323 |
Hover/Click |
|
May22 |
200831 |
12.44 |
12.48 |
12.36 |
12.42 |
+0.06 |
1,394 |
32,338 |
+144 |
Hover/Click |
|
Jul22 |
200831 |
12.08 |
12.11 |
11.96 |
12.05 |
+0.04 |
1,322 |
22,627 |
+281 |
Hover/Click |
| Total Volume and Open Interest |
102,917 |
1,068,332 |
+4,439 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep20 |
200828 |
1692 |
1740 |
1680 |
1729 |
+38 |
2,690 |
36,272 |
-287 |
Hover/Click |
|
Dec20 |
200828 |
1727 |
1774 |
1710 |
1762 |
+42 |
7,059 |
70,691 |
+93 |
Hover/Click |
|
Mar21 |
200828 |
1705 |
1745 |
1686 |
1740 |
+41 |
4,169 |
61,444 |
-403 |
Hover/Click |
|
May21 |
200828 |
1702 |
1739 |
1683 |
1735 |
+41 |
2,380 |
30,427 |
+50 |
Hover/Click |
|
Jul21 |
200828 |
1692 |
1731 |
1683 |
1728 |
+41 |
663 |
12,918 |
-68 |
Hover/Click |
|
Sep21 |
200828 |
1681 |
1725 |
1679 |
1722 |
+41 |
643 |
12,831 |
+12 |
Hover/Click |
|
Dec21 |
200828 |
1680 |
1716 |
1674 |
1713 |
+41 |
600 |
15,642 |
+369 |
Hover/Click |
| Total Volume and Open Interest |
18,298 |
241,671 |
-241 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct20 |
200828 |
362.10 |
364.20 |
358.90 |
359.70 |
-2.30 |
6,117 |
36,328 |
-1,602 |
Hover/Click |
|
Dec20 |
200828 |
368.50 |
369.40 |
364.10 |
365.20 |
-2.30 |
3,948 |
29,043 |
-409 |
Hover/Click |
|
Mar21 |
200828 |
372.90 |
374.10 |
368.40 |
369.20 |
-3.00 |
1,818 |
20,293 |
+541 |
Hover/Click |
|
May21 |
200828 |
377.80 |
378.50 |
372.00 |
372.30 |
-4.40 |
393 |
9,760 |
+103 |
Hover/Click |
|
Aug21 |
200828 |
375.50 |
375.60 |
369.00 |
369.10 |
-5.10 |
18 |
4,301 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
12,298 |
104,965 |
-1,374 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct20 |
200831 |
64.60 |
64.60 |
64.41 |
64.41 |
+0.04 |
2 |
116 |
+0 |
Hover/Click |
|
Dec20 |
200831 |
64.70 |
65.96 |
64.55 |
65.16 |
+0.08 |
12,345 |
118,587 |
+558 |
Hover/Click |
|
Mar21 |
200831 |
65.50 |
66.79 |
65.50 |
66.05 |
+0.12 |
3,571 |
48,578 |
+377 |
Hover/Click |
|
May21 |
200831 |
66.42 |
67.37 |
66.42 |
66.75 |
+0.19 |
1,302 |
12,504 |
+409 |
Hover/Click |
|
Jul21 |
200831 |
67.50 |
67.78 |
67.18 |
67.27 |
+0.25 |
568 |
8,134 |
+43 |
Hover/Click |
|
Oct21 |
200831 |
66.19 |
66.19 |
66.19 |
66.19 |
+0.48 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,003 |
205,215 |
+1,334 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Sep20 |
200831 |
917.5 |
934.5 |
917.5 |
928.0 |
+12.5 |
280 |
1,479 |
-122 |
|
|
Nov20 |
200831 |
762.9 |
762.9 |
747.5 |
747.5 |
-19.0 |
689 |
2,124 |
+83 |
|
|
Jan21 |
200831 |
709.3 |
709.3 |
698.2 |
698.2 |
-19.0 |
301 |
830 |
+85 |
|
|
Mar21 |
200831 |
637.4 |
637.4 |
637.4 |
637.4 |
-19.0 |
27 |
260 |
+9 |
|
|
May21 |
200831 |
597.5 |
597.5 |
597.5 |
597.5 |
-19.0 |
5 |
87 |
+2 |
|
|
Jul21 |
200831 |
592.5 |
592.5 |
592.5 |
592.5 |
-19.0 |
0 |
1 |
+0 |
|
|
Sep21 |
200831 |
594.0 |
594.0 |
594.0 |
594.0 |
-19.0 |
|
|
|
|
| Total Volume and Open Interest |
1,302 |
4,781 |
+57 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Oct20 |
200831 |
42.91 |
43.57 |
42.56 |
42.61 |
-0.36 |
320,968 |
372,309 |
-7,514 |
Hover/Click |
|
Nov20 |
200831 |
43.30 |
43.89 |
42.84 |
42.90 |
-0.39 |
93,846 |
212,806 |
+2,013 |
Hover/Click |
|
Dec20 |
200831 |
43.61 |
44.19 |
43.15 |
43.21 |
-0.41 |
90,352 |
270,035 |
+2,696 |
Hover/Click |
|
Jan21 |
200831 |
43.99 |
44.48 |
43.47 |
43.53 |
-0.41 |
20,449 |
118,873 |
+2,384 |
Hover/Click |
|
Feb21 |
200831 |
44.25 |
44.77 |
43.75 |
43.82 |
-0.42 |
12,384 |
67,578 |
+307 |
Hover/Click |
|
Mar21 |
200831 |
44.52 |
45.00 |
44.01 |
44.06 |
-0.45 |
18,935 |
131,091 |
+652 |
Hover/Click |
|
Apr21 |
200831 |
44.80 |
45.21 |
44.23 |
44.28 |
-0.46 |
4,640 |
45,276 |
+545 |
Hover/Click |
|
May21 |
200831 |
45.21 |
45.36 |
44.43 |
44.47 |
-0.48 |
3,627 |
41,456 |
+256 |
Hover/Click |
|
Jun21 |
200831 |
45.14 |
45.57 |
44.58 |
44.64 |
-0.48 |
21,485 |
179,309 |
+185 |
Hover/Click |
|
Jul21 |
200831 |
45.34 |
45.69 |
44.78 |
44.78 |
-0.48 |
2,437 |
40,109 |
+1,188 |
Hover/Click |
|
Aug21 |
200831 |
45.73 |
45.80 |
44.87 |
44.90 |
-0.48 |
1,581 |
31,351 |
-295 |
Hover/Click |
|
Sep21 |
200831 |
45.48 |
45.82 |
44.99 |
44.99 |
-0.49 |
2,781 |
53,893 |
-336 |
Hover/Click |
|
Oct21 |
200831 |
45.75 |
46.00 |
45.07 |
45.07 |
-0.49 |
341 |
25,862 |
+7 |
Hover/Click |
|
Nov21 |
200831 |
45.14 |
45.14 |
45.14 |
45.14 |
-0.50 |
515 |
24,910 |
+63 |
Hover/Click |
|
Dec21 |
200831 |
45.67 |
46.11 |
45.14 |
45.21 |
-0.50 |
18,008 |
193,941 |
+27 |
Hover/Click |
|
Jan22 |
200831 |
45.25 |
45.25 |
45.25 |
45.25 |
-0.50 |
436 |
19,730 |
+290 |
Hover/Click |
| Total Volume and Open Interest |
628,208 |
2,065,850 |
+5,193 |
|
| e-miNY Crude Oil(NYM) |
|
Oct20 |
200831 |
42.925 |
43.550 |
42.550 |
42.600 |
-0.375 |
10,091 |
1,312 |
-33 |
|
|
Nov20 |
200831 |
43.300 |
43.875 |
42.850 |
42.900 |
-0.400 |
460 |
214 |
+5 |
|
|
Dec20 |
200831 |
43.600 |
44.175 |
43.150 |
43.200 |
-0.425 |
83 |
675 |
+13 |
|
|
Jan21 |
200831 |
44.100 |
44.200 |
43.525 |
43.525 |
-0.425 |
9 |
90 |
+1 |
|
|
Feb21 |
200831 |
44.475 |
44.475 |
43.825 |
43.825 |
-0.425 |
2 |
73 |
-2 |
|
|
Mar21 |
200831 |
44.600 |
44.600 |
44.050 |
44.050 |
-0.450 |
1 |
41 |
+1 |
|
|
Apr21 |
200831 |
44.875 |
44.925 |
44.275 |
44.275 |
-0.475 |
2 |
54 |
+2 |
|
|
May21 |
200831 |
44.475 |
44.475 |
44.475 |
44.475 |
-0.475 |
0 |
20 |
+0 |
|
|
Jun21 |
200831 |
45.425 |
45.550 |
44.600 |
44.650 |
-0.475 |
4 |
123 |
+0 |
|
|
Jul21 |
200831 |
44.775 |
44.775 |
44.775 |
44.775 |
-0.475 |
1 |
10 |
+0 |
|
| Total Volume and Open Interest |
10,670 |
2,744 |
-6 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Sep20 |
200831 |
122.30 |
123.33 |
119.30 |
119.61 |
-2.01 |
14,838 |
11,311 |
-5,928 |
Hover/Click |
|
Oct20 |
200831 |
123.79 |
125.69 |
121.57 |
121.73 |
-2.30 |
79,514 |
103,446 |
+4,994 |
Hover/Click |
|
Nov20 |
200831 |
126.31 |
127.80 |
123.88 |
124.03 |
-2.17 |
32,595 |
42,581 |
-532 |
Hover/Click |
|
Dec20 |
200831 |
128.51 |
130.03 |
126.18 |
126.32 |
-2.11 |
35,885 |
46,591 |
+460 |
Hover/Click |
|
Jan21 |
200831 |
130.78 |
132.10 |
128.30 |
128.43 |
-2.09 |
8,271 |
27,837 |
+563 |
Hover/Click |
|
Feb21 |
200831 |
132.96 |
133.78 |
130.05 |
130.19 |
-2.09 |
6,710 |
23,886 |
+1,071 |
Hover/Click |
|
Mar21 |
200831 |
133.50 |
135.04 |
131.37 |
131.45 |
-2.08 |
4,584 |
17,620 |
-97 |
Hover/Click |
|
Apr21 |
200831 |
135.59 |
135.59 |
131.95 |
132.08 |
-2.11 |
981 |
11,381 |
+362 |
Hover/Click |
|
May21 |
200831 |
134.84 |
134.84 |
132.90 |
133.04 |
-2.08 |
513 |
8,465 |
+76 |
Hover/Click |
|
Jun21 |
200831 |
136.78 |
137.66 |
133.98 |
134.12 |
-2.07 |
3,017 |
24,888 |
+638 |
Hover/Click |
|
Jul21 |
200831 |
136.08 |
136.18 |
135.63 |
135.63 |
-2.03 |
325 |
4,844 |
+15 |
Hover/Click |
|
Aug21 |
200831 |
137.41 |
137.69 |
137.06 |
137.06 |
-1.97 |
218 |
4,349 |
+49 |
Hover/Click |
|
Sep21 |
200831 |
138.37 |
138.37 |
138.37 |
138.37 |
-1.93 |
148 |
5,877 |
+10 |
Hover/Click |
|
Oct21 |
200831 |
140.00 |
140.00 |
139.58 |
139.58 |
-1.87 |
54 |
2,423 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
188,787 |
382,590 |
+1,799 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Sep20 |
200831 |
132.41 |
132.45 |
126.27 |
127.61 |
-3.94 |
22,824 |
13,079 |
-8,909 |
Hover/Click |
|
Oct20 |
200831 |
124.12 |
125.84 |
121.16 |
121.37 |
-3.28 |
109,578 |
131,916 |
-5,676 |
Hover/Click |
|
Nov20 |
200831 |
121.16 |
122.89 |
118.61 |
118.80 |
-2.83 |
56,642 |
48,284 |
+106 |
Hover/Click |
|
Dec20 |
200831 |
119.94 |
121.43 |
117.48 |
117.65 |
-2.56 |
40,578 |
50,109 |
-1,931 |
Hover/Click |
|
Jan21 |
200831 |
120.75 |
121.79 |
117.92 |
118.08 |
-2.53 |
7,566 |
22,683 |
-137 |
Hover/Click |
|
Feb21 |
200831 |
122.25 |
122.25 |
119.47 |
119.47 |
-2.49 |
2,905 |
7,915 |
-211 |
Hover/Click |
|
Mar21 |
200831 |
124.00 |
125.37 |
121.78 |
121.81 |
-2.44 |
2,713 |
19,532 |
+60 |
Hover/Click |
|
Apr21 |
200831 |
139.90 |
140.14 |
136.62 |
136.74 |
-2.34 |
1,615 |
13,878 |
+191 |
Hover/Click |
|
May21 |
200831 |
140.07 |
140.20 |
138.24 |
138.24 |
-2.16 |
1,133 |
6,665 |
+197 |
Hover/Click |
|
Jun21 |
200831 |
140.88 |
141.63 |
138.35 |
138.47 |
-2.01 |
2,759 |
23,944 |
+341 |
Hover/Click |
| Total Volume and Open Interest |
249,165 |
359,483 |
-16,151 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Oct20 |
200831 |
121.37 |
121.37 |
121.37 |
121.37 |
-3.28 |
1 |
1 |
+1 |
|
|
Nov20 |
200831 |
118.80 |
118.80 |
118.80 |
118.80 |
-2.83 |
|
|
|
|
|
Dec20 |
200831 |
117.65 |
117.65 |
117.65 |
117.65 |
-2.56 |
|
|
|
|
|
Jan21 |
200831 |
118.08 |
118.08 |
118.08 |
118.08 |
-2.53 |
|
|
|
|
| Total Volume and Open Interest |
1 |
2 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Oct20 |
200831 |
2.629 |
2.653 |
2.497 |
2.630 |
-0.027 |
209,678 |
238,985 |
+5,699 |
Hover/Click |
|
Nov20 |
200831 |
2.882 |
2.944 |
2.811 |
2.920 |
+0.004 |
76,603 |
199,218 |
+2,777 |
Hover/Click |
|
Dec20 |
200831 |
3.196 |
3.283 |
3.144 |
3.254 |
+0.046 |
44,223 |
103,008 |
+3,922 |
Hover/Click |
|
Jan21 |
200831 |
3.295 |
3.384 |
3.258 |
3.355 |
+0.039 |
40,826 |
132,360 |
+1,410 |
Hover/Click |
|
Feb21 |
200831 |
3.249 |
3.332 |
3.214 |
3.306 |
+0.035 |
15,728 |
45,173 |
-185 |
Hover/Click |
|
Mar21 |
200831 |
3.122 |
3.190 |
3.090 |
3.167 |
+0.021 |
26,676 |
89,788 |
+356 |
Hover/Click |
|
Apr21 |
200831 |
2.794 |
2.834 |
2.764 |
2.819 |
+0.012 |
27,793 |
80,444 |
-506 |
Hover/Click |
|
May21 |
200831 |
2.757 |
2.787 |
2.723 |
2.771 |
+0.010 |
14,908 |
45,947 |
+955 |
Hover/Click |
|
Jun21 |
200831 |
2.775 |
2.809 |
2.750 |
2.794 |
+0.008 |
5,490 |
26,032 |
+994 |
Hover/Click |
|
Jul21 |
200831 |
2.805 |
2.839 |
2.784 |
2.825 |
+0.007 |
3,323 |
19,246 |
+78 |
Hover/Click |
|
Aug21 |
200831 |
2.821 |
2.847 |
2.794 |
2.832 |
+0.006 |
1,735 |
18,882 |
+249 |
Hover/Click |
|
Sep21 |
200831 |
2.806 |
2.834 |
2.781 |
2.817 |
+0.004 |
2,131 |
24,841 |
+150 |
Hover/Click |
|
Oct21 |
200831 |
2.828 |
2.855 |
2.804 |
2.840 |
+0.005 |
7,762 |
62,074 |
+2,180 |
Hover/Click |
|
Nov21 |
200831 |
2.869 |
2.902 |
2.853 |
2.887 |
+0.005 |
2,727 |
26,323 |
-478 |
Hover/Click |
|
Dec21 |
200831 |
2.991 |
3.034 |
2.984 |
3.018 |
+0.007 |
2,012 |
21,822 |
+428 |
Hover/Click |
|
Jan22 |
200831 |
3.103 |
3.131 |
3.085 |
3.118 |
+0.009 |
2,019 |
20,431 |
+95 |
Hover/Click |
| Total Volume and Open Interest |
488,942 |
1,240,615 |
+16,223 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct20 |
200828 |
45.10 |
45.30 |
44.80 |
45.05 |
-0.04 |
132,506 |
99,530 |
-32,557 |
Hover/Click |
|
Nov20 |
200831 |
45.80 |
46.53 |
45.21 |
45.28 |
-0.53 |
256,537 |
502,991 |
+8,990 |
Hover/Click |
|
Dec20 |
200831 |
46.07 |
46.90 |
45.60 |
45.66 |
-0.59 |
119,237 |
375,259 |
+8,506 |
Hover/Click |
|
Jan21 |
200831 |
46.69 |
47.25 |
45.98 |
46.03 |
-0.61 |
35,297 |
191,603 |
+743 |
Hover/Click |
|
Feb21 |
200831 |
47.04 |
47.57 |
46.33 |
46.37 |
-0.62 |
19,990 |
113,954 |
+1,246 |
Hover/Click |
|
Mar21 |
200831 |
47.37 |
47.89 |
46.65 |
46.69 |
-0.63 |
16,051 |
116,466 |
+928 |
Hover/Click |
|
Apr21 |
200831 |
47.64 |
48.17 |
46.95 |
46.99 |
-0.63 |
7,526 |
61,265 |
+1,007 |
Hover/Click |
|
May21 |
200831 |
47.90 |
48.39 |
47.20 |
47.25 |
-0.63 |
7,078 |
58,689 |
+999 |
Hover/Click |
|
Jun21 |
200831 |
48.10 |
48.60 |
47.42 |
47.47 |
-0.63 |
22,175 |
162,509 |
-1,632 |
Hover/Click |
|
Jul21 |
200831 |
48.27 |
48.76 |
47.62 |
47.65 |
-0.63 |
1,917 |
53,727 |
-310 |
Hover/Click |
|
Aug21 |
200831 |
47.83 |
47.83 |
47.83 |
47.83 |
-0.63 |
1,881 |
39,392 |
+370 |
Hover/Click |
|
Sep21 |
200831 |
47.99 |
47.99 |
47.99 |
47.99 |
-0.64 |
3,003 |
48,299 |
+407 |
Hover/Click |
|
Oct21 |
200831 |
48.80 |
48.80 |
48.13 |
48.13 |
-0.64 |
627 |
26,256 |
+22 |
Hover/Click |
|
Nov21 |
200831 |
48.24 |
48.24 |
48.24 |
48.24 |
-0.64 |
478 |
20,555 |
+138 |
Hover/Click |
| Total Volume and Open Interest |
618,560 |
2,482,785 |
+2,035 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Sep20 |
200831 |
366.75 |
371.75 |
360.25 |
362.00 |
-3.50 |
67,572 |
101,809 |
-5,798 |
Hover/Click |
|
Oct20 |
200831 |
374.00 |
378.25 |
366.50 |
368.25 |
-3.75 |
124,175 |
162,333 |
-1,293 |
Hover/Click |
|
Nov20 |
200831 |
378.50 |
383.50 |
371.75 |
374.00 |
-3.75 |
56,602 |
112,155 |
-5,596 |
Hover/Click |
|
Dec20 |
200831 |
383.25 |
387.25 |
375.75 |
378.00 |
-3.75 |
61,394 |
108,553 |
+994 |
Hover/Click |
|
Jan21 |
200831 |
387.75 |
392.00 |
381.00 |
383.25 |
-3.50 |
13,645 |
50,163 |
+401 |
Hover/Click |
|
Feb21 |
200831 |
392.25 |
396.75 |
385.50 |
388.25 |
-3.50 |
11,898 |
35,230 |
+590 |
Hover/Click |
|
Mar21 |
200831 |
396.75 |
401.25 |
390.50 |
393.00 |
-3.50 |
12,000 |
35,508 |
+2,023 |
Hover/Click |
|
Apr21 |
200831 |
402.00 |
404.75 |
394.25 |
396.75 |
-3.50 |
3,662 |
20,439 |
+879 |
Hover/Click |
|
May21 |
200831 |
405.00 |
408.00 |
398.00 |
400.00 |
-3.75 |
2,041 |
16,643 |
-70 |
Hover/Click |
|
Jun21 |
200831 |
408.25 |
410.50 |
400.25 |
402.75 |
-3.50 |
6,033 |
47,614 |
+343 |
Hover/Click |
| Total Volume and Open Interest |
364,879 |
911,720 |
-6,318 |
|
| Ethanol(CBOT) |
|
Sep20 |
200831 |
1.380 |
1.389 |
1.379 |
1.379 |
+0.090 |
11 |
37 |
-3 |
|
|
Oct20 |
200831 |
1.290 |
1.320 |
1.279 |
1.320 |
+0.041 |
5 |
25 |
+3 |
|
|
Nov20 |
200831 |
1.321 |
1.321 |
1.321 |
1.321 |
+0.041 |
0 |
1 |
+0 |
|
|
Dec20 |
200831 |
1.326 |
1.326 |
1.326 |
1.326 |
+0.041 |
0 |
1 |
+0 |
|
|
Jan21 |
200831 |
1.311 |
1.311 |
1.311 |
1.311 |
+0.041 |
|
|
|
|
|
Feb21 |
200831 |
1.311 |
1.311 |
1.311 |
1.311 |
+0.041 |
|
|
|
|
|
Mar21 |
200831 |
1.311 |
1.311 |
1.311 |
1.311 |
+0.041 |
|
|
|
|
|
Apr21 |
200831 |
1.356 |
1.356 |
1.356 |
1.356 |
+0.041 |
|
|
|
|
| Total Volume and Open Interest |
16 |
64 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct20 |
200831 |
42.99 |
43.57 |
42.56 |
42.61 |
-0.36 |
33,527 |
45,370 |
-95 |
Hover/Click |
|
Nov20 |
200831 |
43.24 |
43.89 |
42.84 |
42.90 |
-0.39 |
42,744 |
38,622 |
-1,046 |
Hover/Click |
|
Dec20 |
200831 |
43.63 |
44.20 |
43.19 |
43.21 |
-0.41 |
40,536 |
96,708 |
-72 |
Hover/Click |
|
Jan21 |
200831 |
44.10 |
44.42 |
43.53 |
43.53 |
-0.41 |
15,013 |
15,544 |
-230 |
Hover/Click |
|
Feb21 |
200831 |
44.37 |
44.69 |
43.82 |
43.82 |
-0.42 |
7,217 |
10,535 |
+145 |
Hover/Click |
|
Mar21 |
200831 |
44.76 |
45.03 |
44.06 |
44.06 |
-0.45 |
5,767 |
12,851 |
+226 |
Hover/Click |
|
Apr21 |
200831 |
44.99 |
45.15 |
44.28 |
44.28 |
-0.46 |
1,310 |
6,144 |
+102 |
Hover/Click |
|
May21 |
200831 |
45.19 |
45.32 |
44.47 |
44.47 |
-0.48 |
502 |
5,597 |
+52 |
Hover/Click |
|
Jun21 |
200831 |
45.36 |
45.50 |
44.64 |
44.64 |
-0.48 |
5,247 |
30,324 |
-575 |
Hover/Click |
|
Jul21 |
200831 |
44.78 |
44.78 |
44.78 |
44.78 |
-0.48 |
361 |
6,153 |
+23 |
Hover/Click |
|
Aug21 |
200831 |
44.90 |
44.90 |
44.90 |
44.90 |
-0.48 |
204 |
6,605 |
-62 |
Hover/Click |
|
Sep21 |
200831 |
44.99 |
44.99 |
44.99 |
44.99 |
-0.49 |
405 |
6,632 |
+209 |
Hover/Click |
|
Oct21 |
200831 |
45.07 |
45.07 |
45.07 |
45.07 |
-0.49 |
42 |
7,046 |
+34 |
Hover/Click |
|
Nov21 |
200831 |
45.14 |
45.14 |
45.14 |
45.14 |
-0.50 |
15 |
6,249 |
+1 |
Hover/Click |
|
Dec21 |
200831 |
46.05 |
46.06 |
45.21 |
45.21 |
-0.50 |
3,341 |
72,743 |
+338 |
Hover/Click |
|
Jan22 |
200831 |
45.25 |
45.25 |
45.25 |
45.25 |
-0.50 |
13 |
3,591 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
157,829 |
454,390 |
-810 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep20 |
200831 |
92.300 |
92.490 |
91.990 |
92.130 |
-0.250 |
46,978 |
27,608 |
-820 |
Hover/Click |
|
Dec20 |
200831 |
92.230 |
92.500 |
92.010 |
92.140 |
-0.250 |
565 |
2,090 |
+134 |
Hover/Click |
|
Mar21 |
200831 |
92.180 |
92.225 |
92.135 |
92.135 |
-0.255 |
3 |
118 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
47,547 |
29,819 |
-683 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep20 |
200831 |
73.62 |
74.04 |
73.41 |
73.89 |
+0.32 |
102,052 |
129,610 |
+937 |
Hover/Click |
|
Dec20 |
200831 |
73.67 |
74.04 |
73.43 |
73.90 |
+0.32 |
434 |
1,190 |
+65 |
Hover/Click |
|
Mar21 |
200831 |
73.91 |
73.98 |
73.45 |
73.91 |
+0.32 |
0 |
147 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
102,968 |
131,448 |
+1,005 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep20 |
200831 |
133.53 |
133.97 |
133.03 |
133.79 |
+0.35 |
130,984 |
177,140 |
+1,854 |
Hover/Click |
|
Dec20 |
200831 |
133.63 |
134.02 |
133.10 |
133.85 |
+0.35 |
984 |
4,144 |
+17 |
Hover/Click |
|
Mar21 |
200831 |
133.60 |
134.04 |
133.20 |
133.94 |
+0.36 |
57 |
389 |
-16 |
Hover/Click |
| Total Volume and Open Interest |
132,350 |
183,136 |
+2,006 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep20 |
200831 |
76.44 |
76.81 |
76.32 |
76.77 |
+0.39 |
77,272 |
125,287 |
-546 |
Hover/Click |
|
Dec20 |
200831 |
76.39 |
76.82 |
76.34 |
76.79 |
+0.40 |
1,006 |
5,970 |
+319 |
Hover/Click |
|
Mar21 |
200831 |
76.50 |
76.81 |
76.37 |
76.81 |
+0.40 |
7 |
360 |
+3 |
Hover/Click |
|
Jun21 |
200831 |
76.78 |
76.80 |
76.74 |
76.80 |
+0.39 |
0 |
188 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
78,664 |
132,539 |
-144 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep20 |
200831 |
94.87 |
94.99 |
94.27 |
94.48 |
-0.39 |
131,184 |
144,747 |
+504 |
Hover/Click |
|
Dec20 |
200831 |
94.97 |
95.10 |
94.38 |
94.59 |
-0.39 |
1,689 |
1,338 |
-489 |
Hover/Click |
|
Mar21 |
200831 |
94.76 |
95.18 |
94.62 |
94.76 |
-0.39 |
15 |
348 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
133,339 |
147,168 |
+95 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep20 |
200831 |
110.66 |
111.17 |
110.50 |
110.75 |
+0.20 |
38,627 |
53,042 |
+480 |
Hover/Click |
|
Dec20 |
200831 |
110.97 |
111.45 |
110.80 |
111.04 |
+0.20 |
181 |
432 |
+116 |
Hover/Click |
|
Mar21 |
200831 |
111.36 |
111.58 |
111.36 |
111.36 |
+0.20 |
4 |
67 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
38,812 |
53,592 |
+596 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep20 |
200831 |
119.14 |
119.70 |
118.88 |
119.40 |
+0.45 |
336,033 |
685,554 |
+804 |
Hover/Click |
|
Dec20 |
200831 |
119.33 |
119.92 |
119.11 |
119.63 |
+0.45 |
6,174 |
13,370 |
+1,238 |
Hover/Click |
|
Mar21 |
200831 |
119.71 |
120.18 |
119.40 |
119.90 |
+0.46 |
4 |
1,059 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
344,056 |
706,262 |
+1,953 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep20 |
200831 |
458.63 |
459.25 |
454.63 |
456.25 |
-2.13 |
76,012 |
128,787 |
-2,187 |
Hover/Click |
|
Oct20 |
200831 |
454.25 |
456.63 |
453.25 |
454.25 |
-2.13 |
12 |
42 |
+12 |
|
| Total Volume and Open Interest |
76,463 |
131,506 |
-2,186 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Sep20 |
200831 |
185.20 |
185.50 |
182.50 |
182.75 |
-2.20 |
10,377 |
21,088 |
-5,027 |
Hover/Click |
|
Oct20 |
200831 |
184.90 |
185.55 |
181.80 |
182.55 |
-2.20 |
7,129 |
35,506 |
+4,844 |
|
|
Nov20 |
200831 |
183.00 |
184.70 |
181.70 |
182.45 |
-2.15 |
30 |
36 |
+28 |
|
|
Dec20 |
200831 |
182.10 |
182.50 |
181.75 |
182.25 |
-2.15 |
1,292 |
1,351 |
+648 |
Hover/Click |
| Total Volume and Open Interest |
18,828 |
57,981 |
+493 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200831 |
176~210 |
177~150 |
175~270 |
177~120 |
+0~300 |
653,751 |
60,053 |
-244,916 |
Hover/Click |
|
Dec20 |
200831 |
174~310 |
175~260 |
174~060 |
175~230 |
+0~300 |
554,929 |
1,081,405 |
+164,386 |
Hover/Click |
|
Mar21 |
200831 |
174~250 |
174~250 |
174~250 |
174~250 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,208,680 |
1,141,458 |
-80,530 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200831 |
139~095 |
139~145 |
139~030 |
139~130 |
+0~050 |
2,405,027 |
285,479 |
-665,080 |
Hover/Click |
|
Dec20 |
200831 |
139~045 |
139~100 |
138~300 |
139~080 |
+0~050 |
2,018,122 |
3,207,987 |
+581,305 |
Hover/Click |
|
Mar21 |
200831 |
139~080 |
139~080 |
139~080 |
139~080 |
+0~050 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
4,423,149 |
3,493,466 |
-83,775 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200831 |
125~282 |
125~296 |
125~256 |
125~292 |
+0~016 |
1,577,154 |
326,188 |
-525,970 |
Hover/Click |
|
Dec20 |
200831 |
126~000 |
126~016 |
125~294 |
126~010 |
+0~012 |
1,341,784 |
3,048,356 |
+514,333 |
Hover/Click |
|
Mar21 |
200831 |
126~010 |
126~010 |
126~010 |
126~010 |
+0~012 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,918,938 |
3,374,544 |
-11,637 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200831 |
110~134 |
110~137 |
110~130 |
110~135 |
+0~001 |
799,166 |
279,853 |
-306,826 |
Hover/Click |
|
Dec20 |
200831 |
110~152 |
110~154 |
110~144 |
110~151 |
unch |
653,699 |
1,787,426 |
+261,195 |
Hover/Click |
|
Mar21 |
200831 |
110~151 |
110~151 |
110~151 |
110~151 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,452,865 |
2,067,279 |
-45,631 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep20 |
200831 |
99.770 |
99.772 |
99.765 |
99.768 |
-0.002 |
364,216 |
1,447,996 |
+20,941 |
|
|
Dec20 |
200831 |
99.710 |
99.715 |
99.705 |
99.715 |
+0.005 |
382,535 |
1,043,303 |
+4,331 |
|
|
Mar21 |
200831 |
99.795 |
99.800 |
99.785 |
99.800 |
+0.005 |
236,509 |
1,009,010 |
+6,530 |
|
|
Jun21 |
200831 |
99.810 |
99.815 |
99.800 |
99.810 |
unch |
250,239 |
924,908 |
+1,062 |
|
|
Sep21 |
200831 |
99.805 |
99.810 |
99.800 |
99.805 |
unch |
170,522 |
804,588 |
-1,107 |
|
|
Dec21 |
200831 |
99.780 |
99.785 |
99.770 |
99.780 |
unch |
141,550 |
746,655 |
+68 |
|
|
Mar22 |
200831 |
99.795 |
99.805 |
99.790 |
99.800 |
+0.005 |
141,552 |
646,085 |
-10,911 |
|
|
Jun22 |
200831 |
99.790 |
99.795 |
99.780 |
99.790 |
+0.005 |
154,431 |
591,796 |
+5,305 |
|
|
Sep22 |
200831 |
99.770 |
99.780 |
99.760 |
99.775 |
+0.005 |
119,876 |
395,120 |
-4,973 |
|
|
Dec22 |
200831 |
99.735 |
99.745 |
99.725 |
99.740 |
+0.005 |
123,584 |
313,534 |
+2,869 |
|
|
Mar23 |
200831 |
99.725 |
99.740 |
99.715 |
99.730 |
+0.005 |
98,980 |
447,883 |
-836 |
|
|
Jun23 |
200831 |
99.695 |
99.710 |
99.680 |
99.700 |
+0.005 |
91,673 |
291,652 |
+1,476 |
|
|
Sep23 |
200831 |
99.655 |
99.670 |
99.645 |
99.665 |
+0.010 |
81,964 |
276,147 |
+7,836 |
|
|
Dec23 |
200831 |
99.600 |
99.615 |
99.585 |
99.610 |
+0.010 |
61,227 |
203,752 |
+4,612 |
|
|
Mar24 |
200831 |
99.565 |
99.580 |
99.550 |
99.580 |
+0.010 |
48,593 |
153,538 |
-1,144 |
|
|
Jun24 |
200831 |
99.515 |
99.535 |
99.500 |
99.530 |
+0.010 |
54,667 |
122,307 |
+2,663 |
|
|
Sep24 |
200831 |
99.465 |
99.480 |
99.440 |
99.480 |
+0.015 |
40,065 |
144,232 |
-1,023 |
|
|
Dec24 |
200831 |
99.400 |
99.415 |
99.375 |
99.415 |
+0.015 |
47,279 |
134,943 |
+4,568 |
|
| Total Volume and Open Interest |
2,778,734 |
10,047,882 |
+65,902 |
|
| Ultra T-Bond(CBOT) |
|
Sep20 |
200831 |
215~15 |
218~05 |
214~10 |
218~02 |
+2~21 |
425,555 |
176,598 |
-176,502 |
|
|
Dec20 |
200831 |
218~20 |
221~03 |
217~04 |
220~29 |
+2~19 |
342,689 |
974,487 |
+97,819 |
|
|
Mar21 |
200831 |
220~29 |
220~29 |
220~29 |
220~29 |
+2~19 |
|
|
|
|
| Total Volume and Open Interest |
768,244 |
1,151,085 |
-78,683 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep20 |
200831 |
156~315 |
157~120 |
156~185 |
157~100 |
+0~150 |
457,358 |
188,893 |
-167,818 |
|
|
Dec20 |
200831 |
159~010 |
159~165 |
158~195 |
159~140 |
+0~165 |
340,250 |
830,228 |
+132,712 |
|
|
Mar21 |
200831 |
159~140 |
159~140 |
159~140 |
159~140 |
+0~165 |
|
|
|
|
| Total Volume and Open Interest |
797,608 |
1,019,121 |
-35,106 |
|
| 30 Day Federal Funds(CBOT) |
|
Aug20 |
200831 |
99.905 |
99.908 |
99.905 |
99.905 |
unch |
2,321 |
187,441 |
-483 |
|
|
Sep20 |
200831 |
99.923 |
99.923 |
99.915 |
99.918 |
-0.007 |
11,889 |
111,991 |
+4,015 |
|
|
Oct20 |
200831 |
99.925 |
99.925 |
99.925 |
99.925 |
-0.005 |
11,026 |
231,918 |
-1,322 |
|
|
Nov20 |
200831 |
99.935 |
99.935 |
99.925 |
99.930 |
-0.005 |
27,696 |
168,729 |
+7,761 |
|
|
Dec20 |
200831 |
99.940 |
99.940 |
99.935 |
99.935 |
-0.005 |
61,602 |
125,429 |
-5,894 |
|
|
Jan21 |
200831 |
99.945 |
99.950 |
99.945 |
99.945 |
unch |
16,319 |
174,310 |
-3,580 |
|
| Total Volume and Open Interest |
213,355 |
1,529,153 |
+3,187 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep20 |
200831 |
151.57 |
151.67 |
151.39 |
151.52 |
-0.27 |
2,315 |
12,774 |
-223 |
Hover/Click |
|
Dec20 |
200831 |
151.44 |
151.47 |
151.43 |
151.43 |
-0.25 |
1 |
19 |
+0 |
Hover/Click |
|
Mar21 |
200831 |
151.43 |
151.43 |
151.43 |
151.43 |
-0.25 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,316 |
12,793 |
-223 |
|
| Euro-Buxl(EUREX) |
|
Sep20 |
200831 |
216.06 |
217.00 |
215.10 |
216.92 |
+0.30 |
85,246 |
225,522 |
+1,436 |
|
|
Dec20 |
200831 |
214.82 |
215.38 |
213.50 |
215.32 |
+0.28 |
12,776 |
44,117 |
+11,601 |
|
|
Mar21 |
200831 |
214.62 |
214.62 |
214.62 |
214.62 |
+0.30 |
|
|
|
|
| Total Volume and Open Interest |
98,022 |
269,639 |
+13,037 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200831 |
175.63 |
175.78 |
175.22 |
175.56 |
-0.12 |
873,374 |
1,321,126 |
+67,462 |
Hover/Click |
|
Dec20 |
200831 |
172.69 |
172.94 |
172.38 |
172.73 |
-0.11 |
92,095 |
184,171 |
+66,069 |
Hover/Click |
|
Mar21 |
200831 |
174.85 |
174.85 |
174.85 |
174.85 |
-0.12 |
1 |
13 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
965,470 |
1,505,310 |
+133,531 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200831 |
134.71 |
134.75 |
134.54 |
134.63 |
-0.07 |
595,546 |
1,055,184 |
+36,840 |
Hover/Click |
|
Dec20 |
200831 |
134.76 |
134.84 |
134.63 |
134.71 |
-0.08 |
65,352 |
57,539 |
+31,764 |
Hover/Click |
|
Mar21 |
200831 |
134.13 |
134.13 |
134.13 |
134.13 |
-0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
660,898 |
1,112,723 |
+68,604 |
|
| Euro-Schatz(EUREX) |
|
Sep20 |
200831 |
112.04 |
112.04 |
112.00 |
112.01 |
-0.01 |
396,870 |
1,629,749 |
-120,749 |
|
|
Dec20 |
200831 |
112.22 |
112.22 |
112.19 |
112.21 |
-0.01 |
37,214 |
86,028 |
+15,912 |
|
|
Mar21 |
200831 |
112.01 |
112.01 |
112.01 |
112.01 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
434,084 |
1,715,777 |
-104,837 |
|
| 3-Mth Euribor(EUREX) |
|
Sep20 |
200831 |
100.480 |
100.480 |
100.480 |
100.480 |
unch |
0 |
598 |
+0 |
|
|
Dec20 |
200831 |
100.465 |
100.465 |
100.465 |
100.465 |
-0.005 |
0 |
312 |
+0 |
|
|
Mar21 |
200831 |
100.475 |
100.475 |
100.475 |
100.475 |
unch |
0 |
793 |
+0 |
|
| Total Volume and Open Interest |
15 |
3,615 |
-15 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200828 |
135~14 |
136~00 |
135~08 |
135~30 |
+0~10 |
227,131 |
40,238 |
-83,349 |
Hover/Click |
|
Dec20 |
200828 |
134~16 |
135~03 |
134~10 |
135~00 |
+0~10 |
229,290 |
500,049 |
+25,731 |
Hover/Click |
| Total Volume and Open Interest |
459,801 |
540,287 |
-57,618 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200828 |
99.92 |
99.93 |
99.92 |
99.93 |
+0.01 |
47,264 |
456,018 |
-8,256 |
|
|
Dec20 |
200828 |
99.89 |
99.90 |
99.88 |
99.89 |
+0.00 |
59,277 |
507,956 |
-17,772 |
|
|
Mar21 |
200828 |
99.92 |
99.93 |
99.90 |
99.93 |
+0.01 |
59,141 |
570,972 |
+1,253 |
|
|
Jun21 |
200828 |
99.94 |
99.96 |
99.93 |
99.95 |
+0.00 |
36,382 |
537,523 |
-1,108 |
|
|
Sep21 |
200828 |
99.96 |
99.99 |
99.94 |
99.97 |
+0.01 |
46,737 |
414,974 |
+423 |
|
|
Dec21 |
200828 |
99.96 |
99.99 |
99.95 |
99.98 |
+0.01 |
70,211 |
351,480 |
-2,710 |
|
| Total Volume and Open Interest |
594,963 |
4,076,459 |
-14,837 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200831 |
100.485 |
100.485 |
100.475 |
100.480 |
unch |
32,559 |
484,399 |
+990 |
|
|
Dec20 |
200831 |
100.470 |
100.470 |
100.465 |
100.470 |
unch |
48,781 |
461,705 |
+4,363 |
|
|
Mar21 |
200831 |
100.475 |
100.480 |
100.470 |
100.475 |
unch |
60,193 |
332,755 |
+4,435 |
|
| Total Volume and Open Interest |
722,093 |
3,616,850 |
+52,157 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep20 |
200831 |
99.91 |
99.91 |
99.90 |
99.91 |
unch |
3,665 |
102,698 |
-4,447 |
|
|
Dec20 |
200831 |
99.89 |
99.90 |
99.88 |
99.89 |
-0.01 |
4,197 |
178,500 |
-23 |
|
|
Mar21 |
200831 |
99.88 |
99.88 |
99.86 |
99.87 |
-0.01 |
2,662 |
129,187 |
-365 |
|
|
Jun21 |
200831 |
99.88 |
99.88 |
99.85 |
99.86 |
-0.02 |
8,849 |
120,762 |
+396 |
|
|
Sep21 |
200831 |
99.86 |
99.86 |
99.84 |
99.85 |
-0.01 |
5,796 |
90,512 |
+320 |
|
|
Dec21 |
200831 |
99.83 |
99.84 |
99.82 |
99.82 |
-0.02 |
1,333 |
74,830 |
-139 |
|
|
Mar22 |
200831 |
99.82 |
99.83 |
99.80 |
99.81 |
-0.01 |
5,496 |
66,064 |
-753 |
|
|
Jun22 |
200831 |
99.79 |
99.80 |
99.78 |
99.78 |
-0.01 |
866 |
24,276 |
+547 |
|
|
Sep22 |
200831 |
99.76 |
99.77 |
99.75 |
99.75 |
-0.01 |
269 |
1,123 |
+24 |
|
|
Dec22 |
200831 |
99.73 |
99.73 |
99.72 |
99.72 |
unch |
0 |
451 |
+0 |
|
| Total Volume and Open Interest |
33,133 |
789,643 |
-4,440 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep20 |
200831 |
98.96 |
99.02 |
98.96 |
99.00 |
+0.04 |
226,455 |
1,574,603 |
-21,197 |
|
|
Dec20 |
200831 |
98.95 |
98.97 |
98.95 |
98.96 |
+0.04 |
1,535 |
10,132 |
+1,433 |
|
| Total Volume and Open Interest |
227,990 |
1,584,735 |
-19,764 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep20 |
200831 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
139,213 |
1,219,641 |
-14,961 |
|
|
Dec20 |
200831 |
99.67 |
99.67 |
99.66 |
99.67 |
+0.00 |
219 |
5,239 |
+39 |
|
| Total Volume and Open Interest |
139,432 |
1,224,880 |
-14,922 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct20 |
200831 |
1966.7 |
1977.7 |
1955.0 |
1970.5 |
+3.7 |
17,608 |
64,021 |
+287 |
Hover/Click |
|
Dec20 |
200831 |
1973.9 |
1985.8 |
1962.3 |
1978.6 |
+3.7 |
467,170 |
401,062 |
-4,557 |
Hover/Click |
|
Feb21 |
200831 |
1980.2 |
1992.1 |
1970.1 |
1986.5 |
+4.7 |
3,467 |
35,837 |
+662 |
Hover/Click |
|
Apr21 |
200831 |
1993.6 |
1994.9 |
1975.0 |
1991.4 |
+5.3 |
1,587 |
18,514 |
+110 |
Hover/Click |
|
Jun21 |
200831 |
1997.5 |
1997.5 |
1981.1 |
1995.4 |
+6.0 |
945 |
8,239 |
+155 |
Hover/Click |
|
Aug21 |
200831 |
1991.1 |
2002.3 |
1991.1 |
1999.1 |
+5.9 |
168 |
4,165 |
+55 |
Hover/Click |
|
Oct21 |
200831 |
2003.5 |
2004.5 |
1998.3 |
2002.7 |
+6.1 |
82 |
2,554 |
+28 |
Hover/Click |
|
Dec21 |
200831 |
2006.1 |
2009.8 |
1988.5 |
2006.8 |
+8.2 |
170 |
6,341 |
+34 |
Hover/Click |
|
Feb22 |
200831 |
2009.5 |
2009.5 |
2009.5 |
2009.5 |
+8.2 |
1 |
19 |
+1 |
Hover/Click |
|
Apr22 |
200831 |
2011.4 |
2011.4 |
2011.4 |
2011.4 |
+8.2 |
0 |
7 |
+0 |
Hover/Click |
|
Jun22 |
200831 |
2017.0 |
2017.0 |
2017.0 |
2017.0 |
+8.2 |
0 |
98 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
493,501 |
544,004 |
-3,271 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep20 |
200831 |
2772.5 |
2848.5 |
2772.0 |
2843.7 |
+82.7 |
131,415 |
14,265 |
-14,746 |
Hover/Click |
|
Dec20 |
200831 |
2783.0 |
2865.0 |
2779.0 |
2859.4 |
+80.4 |
110,129 |
138,891 |
+1,379 |
Hover/Click |
|
Mar21 |
200831 |
2805.0 |
2881.0 |
2797.0 |
2875.6 |
+80.0 |
1,075 |
11,741 |
+273 |
Hover/Click |
|
May21 |
200831 |
2836.0 |
2890.0 |
2835.5 |
2885.9 |
+78.9 |
119 |
2,088 |
+35 |
Hover/Click |
|
Jul21 |
200831 |
2889.0 |
2900.5 |
2884.5 |
2898.3 |
+78.9 |
46 |
1,268 |
+5 |
Hover/Click |
|
Sep21 |
200831 |
2898.5 |
2909.5 |
2898.5 |
2909.5 |
+78.9 |
36 |
206 |
-5 |
Hover/Click |
|
Dec21 |
200831 |
2880.0 |
2927.0 |
2872.0 |
2918.4 |
+78.9 |
38 |
429 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
244,215 |
169,719 |
-13,041 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct20 |
200831 |
940.0 |
949.7 |
931.3 |
937.9 |
-2.1 |
15,188 |
48,013 |
-844 |
Hover/Click |
|
Jan21 |
200831 |
951.0 |
958.0 |
941.1 |
947.4 |
-1.7 |
1,364 |
9,829 |
+1,125 |
Hover/Click |
|
Apr21 |
200831 |
960.3 |
960.3 |
953.3 |
953.3 |
-0.6 |
40 |
310 |
+1 |
Hover/Click |
|
Jul21 |
200831 |
961.0 |
961.0 |
960.6 |
960.6 |
-0.5 |
2 |
12 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
16,594 |
58,227 |
+283 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep20 |
200831 |
2207.70 |
2268.00 |
2204.40 |
2245.40 |
+47.60 |
1,111 |
645 |
-535 |
Hover/Click |
|
Dec20 |
200831 |
2225.20 |
2323.30 |
2224.10 |
2279.30 |
+47.80 |
2,201 |
8,847 |
+519 |
Hover/Click |
|
Mar21 |
200831 |
2254.80 |
2307.50 |
2230.70 |
2281.70 |
+50.00 |
7 |
110 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
3,319 |
9,609 |
-9 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep20 |
200831 |
301.35 |
304.40 |
301.20 |
304.10 |
+4.60 |
45,428 |
9,064 |
-5,966 |
Hover/Click |
|
Dec20 |
200831 |
302.80 |
306.75 |
302.80 |
306.15 |
+4.20 |
56,293 |
129,227 |
+5,837 |
Hover/Click |
|
Mar21 |
200831 |
304.75 |
308.25 |
304.30 |
307.65 |
+4.40 |
5,691 |
52,762 |
+532 |
Hover/Click |
|
May21 |
200831 |
305.60 |
308.80 |
305.05 |
308.20 |
+4.55 |
1,633 |
16,481 |
+366 |
Hover/Click |
|
Jul21 |
200831 |
305.65 |
308.70 |
305.65 |
308.50 |
+4.60 |
597 |
5,404 |
+158 |
Hover/Click |
| Total Volume and Open Interest |
111,137 |
224,449 |
+1,026 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200831 |
28679 |
28783 |
28333 |
28416 |
-195 |
210,284 |
85,854 |
+2,911 |
Hover/Click |
|
Dec20 |
200831 |
28579 |
28660 |
28204 |
28289 |
-195 |
283 |
817 |
+12 |
Hover/Click |
|
Mar21 |
200831 |
28138 |
28483 |
28112 |
28178 |
-198 |
0 |
19 |
+0 |
Hover/Click |
|
Jun21 |
200831 |
28155 |
28155 |
28155 |
28155 |
-181 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
210,567 |
86,691 |
+2,923 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Sep20 |
200831 |
3499.00 |
3524.25 |
3493.00 |
3499.00 |
-5.50 |
808 |
30,270 |
-94 |
|
|
Dec20 |
200831 |
3488.50 |
3488.50 |
3488.50 |
3488.50 |
-5.50 |
|
|
|
|
|
Mar21 |
200831 |
3480.00 |
3480.00 |
3480.00 |
3480.00 |
-4.25 |
|
|
|
|
|
Jun21 |
200831 |
3467.50 |
3467.50 |
3467.50 |
3467.50 |
-4.25 |
|
|
|
|
| Total Volume and Open Interest |
808 |
30,344 |
-94 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200831 |
3508.50 |
3524.50 |
3490.00 |
3499.00 |
-5.50 |
1,633,581 |
2,692,993 |
+11,465 |
Hover/Click |
|
Dec20 |
200831 |
3497.75 |
3514.00 |
3479.50 |
3488.50 |
-5.50 |
5,435 |
84,915 |
+1,114 |
Hover/Click |
|
Mar21 |
200831 |
3495.00 |
3505.75 |
3471.50 |
3480.00 |
-4.25 |
81 |
1,815 |
+4 |
Hover/Click |
|
Jun21 |
200831 |
3467.50 |
3487.25 |
3467.50 |
3467.50 |
-4.25 |
0 |
40 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,639,097 |
2,779,765 |
+12,583 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200831 |
12002.75 |
12165.00 |
11988.25 |
12114.00 |
+122.25 |
709,346 |
241,134 |
-87 |
Hover/Click |
|
Dec20 |
200831 |
11987.50 |
12149.75 |
11976.25 |
12099.50 |
+123.25 |
1,540 |
4,042 |
+374 |
Hover/Click |
|
Mar21 |
200831 |
11989.50 |
12130.50 |
11977.75 |
12096.75 |
+128.25 |
39 |
31 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
710,925 |
245,207 |
+284 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep20 |
200831 |
1949.00 |
1957.30 |
1923.20 |
1925.80 |
-20.00 |
12,308 |
58,083 |
-87 |
Hover/Click |
|
Dec20 |
200831 |
1921.80 |
1947.10 |
1921.80 |
1921.80 |
-20.20 |
2 |
9 |
+0 |
Hover/Click |
|
Mar21 |
200831 |
1927.80 |
1927.80 |
1927.80 |
1927.80 |
-20.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
12,310 |
58,092 |
-87 |
|
| Volatility Index(CBOE) |
|
Aug20 |
200819 |
21.95 |
21.95 |
21.60 |
21.71 |
-0.07 |
36,066 |
27,876 |
-9,314 |
|
|
Sep20 |
200831 |
26.90 |
28.30 |
26.40 |
27.88 |
+0.93 |
114,612 |
141,965 |
-8,476 |
|
|
Oct20 |
200831 |
31.65 |
33.35 |
31.32 |
33.23 |
+1.55 |
50,557 |
83,785 |
+5,677 |
|
|
Nov20 |
200831 |
30.30 |
31.70 |
30.11 |
31.63 |
+1.18 |
16,094 |
29,237 |
+78 |
|
| Total Volume and Open Interest |
200,342 |
301,173 |
-1,236 |
|
| S & P 600(CME) |
|
Sep20 |
200831 |
899.80 |
899.80 |
899.80 |
899.80 |
-12.30 |
0 |
1,089 |
+0 |
|
|
Dec20 |
200831 |
900.40 |
900.40 |
900.40 |
900.40 |
-12.20 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1,089 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200831 |
1576.90 |
1589.80 |
1558.10 |
1561.30 |
-14.40 |
137,609 |
504,939 |
-801 |
Hover/Click |
|
Dec20 |
200831 |
1577.60 |
1585.90 |
1554.70 |
1557.80 |
-14.50 |
72 |
1,112 |
+35 |
Hover/Click |
|
Mar21 |
200831 |
1555.60 |
1555.60 |
1555.60 |
1555.60 |
-12.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
137,681 |
506,051 |
-766 |
|
| Nikkei 225(CME) |
|
Sep20 |
200831 |
22945 |
23375 |
22945 |
23105 |
+160 |
6,560 |
16,377 |
+1,841 |
|
|
Dec20 |
200831 |
23045 |
23285 |
22945 |
23020 |
+160 |
18 |
503 |
+1 |
|
| Total Volume and Open Interest |
6,578 |
16,880 |
+1,842 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep20 |
200831 |
22875 |
23370 |
22750 |
23160 |
+250 |
44,056 |
105,777 |
+886 |
|
|
Dec20 |
200831 |
22675 |
23220 |
22615 |
23020 |
+250 |
282 |
16,487 |
+212 |
|
|
Mar21 |
200831 |
22985 |
22985 |
22985 |
22985 |
-25 |
0 |
978 |
+0 |
|
| Total Volume and Open Interest |
50,868 |
151,513 |
+396 |
|
| Nikkei 225 Mini(JPX) |
|
Sep20 |
200831 |
23125 |
23375 |
23115 |
23160 |
+270 |
330,460 |
556,970 |
+3,053 |
|
|
Dec20 |
200831 |
22640 |
23225 |
22595 |
23010 |
-40 |
23,134 |
21,212 |
+167 |
|
|
Mar21 |
200831 |
22570 |
23160 |
22520 |
22950 |
-50 |
551 |
3,002 |
-14 |
|
| Total Volume and Open Interest |
375,740 |
613,468 |
+13,446 |
|
| Nikkei 225(JPX) |
|
Sep20 |
200831 |
23120 |
23370 |
23110 |
23160 |
+270 |
25,033 |
278,085 |
+545 |
|
|
Dec20 |
200831 |
22980 |
23220 |
22970 |
23010 |
+270 |
607 |
82,880 |
+420 |
|
|
Mar21 |
200831 |
22870 |
23150 |
22870 |
22950 |
+260 |
0 |
6,206 |
+0 |
|
| Total Volume and Open Interest |
25,646 |
448,495 |
+2,617 |
|
| Nikkei 225(CME) Yen |
|
Sep20 |
200831 |
22950 |
23370 |
22950 |
23100 |
+165 |
26,086 |
39,921 |
+2,910 |
|
|
Dec20 |
200831 |
22910 |
23215 |
22870 |
22955 |
+165 |
16 |
574 |
+0 |
|
|
Mar21 |
200831 |
22865 |
22865 |
22865 |
22865 |
+165 |
|
|
|
|
| Total Volume and Open Interest |
26,102 |
40,495 |
+2,910 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep20 |
200831 |
23100 |
23100 |
23100 |
23100 |
+160 |
|
|
|
|
|
Dec20 |
200831 |
22960 |
22960 |
22960 |
22960 |
+170 |
|
|
|
|
|
Mar21 |
200831 |
22870 |
22870 |
22870 |
22870 |
+170 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Sep20 |
200831 |
5032.5 |
5063.0 |
4930.5 |
4942.5 |
-55.0 |
56,066 |
231,739 |
-4,754 |
|
|
Oct20 |
200831 |
4960.5 |
4978.0 |
4934.0 |
4934.0 |
-55.0 |
0 |
1 |
+0 |
|
|
Nov20 |
200831 |
4930.0 |
4930.0 |
4930.0 |
4930.0 |
-55.0 |
|
|
|
|
|
Dec20 |
200831 |
5028.5 |
5028.5 |
4923.0 |
4923.0 |
-55.0 |
0 |
59,633 |
+0 |
|
|
Mar21 |
200831 |
4912.0 |
4912.0 |
4912.0 |
4912.0 |
-55.0 |
|
|
|
|
|
Jun21 |
200831 |
4824.0 |
4824.0 |
4824.0 |
4824.0 |
-57.5 |
|
|
|
|
| Total Volume and Open Interest |
56,066 |
305,879 |
-4,754 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Aug20 |
200828 |
25211 |
25590 |
25095 |
25531 |
+320 |
154,503 |
45,566 |
-37,518 |
|
|
Sep20 |
200831 |
25378 |
25790 |
24976 |
25075 |
-292 |
81,011 |
103,110 |
+20,235 |
|
|
Oct20 |
200831 |
25696 |
25788 |
25000 |
25080 |
|
|
|
|
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200831 |
13102.5 |
13153.0 |
12898.5 |
12926.0 |
-98.0 |
81,601 |
77,897 |
+2,904 |
|
|
Dec20 |
200831 |
13100.5 |
13120.0 |
12908.0 |
12908.0 |
-98.0 |
100 |
1,021 |
+0 |
|
|
Mar21 |
200831 |
12897.0 |
12897.0 |
12897.0 |
12897.0 |
-98.0 |
3 |
60 |
+3 |
|
| Total Volume and Open Interest |
81,704 |
78,978 |
+2,907 |
|
| Mini-DAX(EUREX) |
|
Sep20 |
200831 |
13104.0 |
13150.0 |
12899.0 |
12926.0 |
-98.0 |
42,798 |
12,365 |
-174 |
|
|
Dec20 |
200831 |
13072.0 |
13121.0 |
12899.0 |
12908.0 |
-98.0 |
81 |
181 |
-2 |
|
|
Mar21 |
200831 |
13044.0 |
13044.0 |
12897.0 |
12897.0 |
-98.0 |
0 |
16 |
-3 |
|
| Total Volume and Open Interest |
42,879 |
12,562 |
-179 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200831 |
3332 |
3349 |
3259 |
3265 |
-48 |
711,796 |
3,283,842 |
+26,883 |
|
|
Dec20 |
200831 |
3335 |
3335 |
3251 |
3254 |
-48 |
20,267 |
476,930 |
-6,493 |
|
|
Mar21 |
200831 |
3258 |
3258 |
3240 |
3240 |
-48 |
6,030 |
9,233 |
+5,479 |
|
| Total Volume and Open Interest |
738,093 |
3,832,957 |
+25,869 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200831 |
10217 |
10239 |
10119 |
10164 |
+1 |
26,203 |
155,356 |
-15 |
|
|
Dec20 |
200831 |
10161 |
10185 |
10089 |
10126 |
+1 |
76 |
631 |
+67 |
|
|
Mar21 |
200831 |
10023 |
10023 |
10023 |
10023 |
+1 |
0 |
38 |
-1 |
|
| Total Volume and Open Interest |
26,279 |
156,025 |
+51 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep20 |
200828 |
6006.00 |
6040.00 |
5948.50 |
5961.50 |
-45.50 |
62,196 |
773,699 |
+2,183 |
|
|
Dec20 |
200828 |
5985.00 |
5985.00 |
5930.00 |
5930.50 |
-45.50 |
1,326 |
9,419 |
+1,247 |
|
|
Mar21 |
200828 |
5894.50 |
5894.50 |
5894.50 |
5894.50 |
-46.00 |
0 |
190 |
+0 |
|
| Total Volume and Open Interest |
63,522 |
783,366 |
+3,430 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep20 |
200831 |
6037.0 |
6073.0 |
5968.0 |
6030.0 |
-14.0 |
31,912 |
319,266 |
-1,594 |
|
|
Dec20 |
200831 |
6050.0 |
6050.0 |
6021.0 |
6021.0 |
-12.0 |
0 |
2,567 |
+0 |
|
|
Mar21 |
200831 |
5954.0 |
5954.0 |
5954.0 |
5954.0 |
-12.0 |
0 |
1,681 |
+0 |
|
| Total Volume and Open Interest |
31,912 |
323,802 |
-1,594 |
|
| FTSE MIB(ISE) |
|
Sep20 |
200831 |
19965.00 |
20080.00 |
19570.00 |
19624.00 |
-207.00 |
17,759 |
68,699 |
+612 |
|
|
Dec20 |
200831 |
19505.00 |
20000.00 |
19505.00 |
19559.00 |
-202.00 |
29 |
1,428 |
+13 |
|
|
Mar21 |
200831 |
19399.00 |
19399.00 |
19399.00 |
19399.00 |
-212.00 |
|
|
|
|
| Total Volume and Open Interest |
17,788 |
70,127 |
+625 |
|
| KOSPI 200(KFE) |
|
Sep20 |
200831 |
314.95 |
316.20 |
306.70 |
306.70 |
-6.25 |
293,114 |
290,152 |
+2,583 |
|
|
Dec20 |
200831 |
314.50 |
315.75 |
306.35 |
306.35 |
-6.30 |
1,820 |
39,096 |
+338 |
|
|
Mar21 |
200831 |
307.00 |
307.50 |
304.50 |
304.55 |
-3.45 |
2 |
4,048 |
+0 |
|
| Total Volume and Open Interest |
294,953 |
365,618 |
+2,921 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Sep20 |
200831 |
362.35 |
362.35 |
358.75 |
359.35 |
-0.65 |
2 |
5,799 |
-2 |
|
|
Oct20 |
200831 |
362.70 |
364.70 |
362.70 |
362.70 |
-0.65 |
|
|
|
|
|
Nov20 |
200831 |
367.10 |
370.60 |
367.10 |
367.10 |
+8.15 |
|
|
|
|
| Total Volume and Open Interest |
2 |
5,799 |
-2 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
