|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed September 02, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Sep20 |
200902 |
951.50 |
962.50 |
947.50 |
962.50 |
+7.50 |
1,130 |
1,206 |
-553 |
Hover/Click |
Nov20 |
200902 |
953.00 |
963.00 |
946.00 |
962.00 |
+7.25 |
147,147 |
397,592 |
+2,808 |
Hover/Click |
Jan21 |
200902 |
959.00 |
969.00 |
952.00 |
968.25 |
+7.25 |
30,010 |
102,463 |
+1,447 |
Hover/Click |
Mar21 |
200902 |
960.25 |
970.25 |
953.50 |
969.75 |
+8.00 |
24,018 |
169,316 |
+2,048 |
Hover/Click |
May21 |
200902 |
961.00 |
972.00 |
955.75 |
971.25 |
+8.25 |
10,422 |
85,674 |
+114 |
Hover/Click |
Jul21 |
200902 |
964.75 |
974.25 |
958.75 |
974.00 |
+8.25 |
10,324 |
60,293 |
+2,195 |
Hover/Click |
Aug21 |
200902 |
964.50 |
972.25 |
957.50 |
972.25 |
+8.00 |
768 |
3,819 |
+280 |
Hover/Click |
Sep21 |
200902 |
951.00 |
960.25 |
947.25 |
960.25 |
+7.50 |
173 |
1,775 |
+40 |
Hover/Click |
Nov21 |
200902 |
942.50 |
952.25 |
939.50 |
952.25 |
+7.50 |
4,862 |
25,282 |
+393 |
Hover/Click |
Jan22 |
200902 |
943.25 |
952.75 |
940.50 |
952.75 |
+7.75 |
681 |
4,021 |
+34 |
Hover/Click |
Mar22 |
200902 |
930.50 |
940.25 |
926.75 |
938.75 |
+8.00 |
854 |
10,062 |
+232 |
Hover/Click |
May22 |
200902 |
927.50 |
939.25 |
925.75 |
937.50 |
+9.00 |
227 |
1,380 |
+44 |
Hover/Click |
Jul22 |
200902 |
933.75 |
944.25 |
932.00 |
942.50 |
+8.25 |
147 |
590 |
+80 |
Hover/Click |
Aug22 |
200902 |
940.50 |
940.50 |
940.50 |
940.50 |
+8.50 |
0 |
32 |
+0 |
Hover/Click |
Total Volume and Open Interest |
230,836 |
864,251 |
+9,186 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Sep20 |
200902 |
303.40 |
303.50 |
300.00 |
302.30 |
-0.50 |
5,092 |
2,314 |
-1,992 |
Hover/Click |
Oct20 |
200902 |
304.60 |
306.20 |
302.10 |
304.90 |
-0.30 |
19,709 |
58,010 |
-532 |
Hover/Click |
Dec20 |
200902 |
310.40 |
311.60 |
307.60 |
310.20 |
-0.60 |
60,970 |
178,704 |
-269 |
Hover/Click |
Jan21 |
200902 |
312.80 |
313.80 |
309.90 |
312.30 |
-0.70 |
14,471 |
41,763 |
+515 |
Hover/Click |
Mar21 |
200902 |
313.50 |
314.50 |
310.80 |
312.80 |
-1.00 |
11,507 |
57,610 |
-181 |
Hover/Click |
May21 |
200902 |
314.00 |
315.00 |
311.50 |
313.20 |
-1.10 |
7,450 |
39,117 |
+265 |
Hover/Click |
Jul21 |
200902 |
315.00 |
315.80 |
312.70 |
314.00 |
-1.20 |
3,359 |
31,274 |
+402 |
Hover/Click |
Aug21 |
200902 |
313.70 |
315.80 |
313.00 |
314.10 |
-1.20 |
915 |
7,207 |
+96 |
Hover/Click |
Sep21 |
200902 |
313.00 |
314.30 |
311.80 |
312.90 |
-0.80 |
233 |
8,474 |
+35 |
Hover/Click |
Oct21 |
200902 |
310.20 |
311.60 |
309.20 |
310.30 |
-0.40 |
448 |
6,389 |
-13 |
Hover/Click |
Total Volume and Open Interest |
125,041 |
447,219 |
-1,537 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Sep20 |
200902 |
33.10 |
33.67 |
33.03 |
33.67 |
+0.55 |
2,315 |
2,207 |
-663 |
Hover/Click |
Oct20 |
200902 |
32.93 |
33.44 |
32.60 |
33.39 |
+0.63 |
17,316 |
53,185 |
-252 |
Hover/Click |
Dec20 |
200902 |
33.00 |
33.58 |
32.70 |
33.53 |
+0.65 |
76,591 |
183,190 |
-4,655 |
Hover/Click |
Jan21 |
200902 |
33.13 |
33.71 |
32.85 |
33.67 |
+0.65 |
12,062 |
52,204 |
-54 |
Hover/Click |
Mar21 |
200902 |
33.24 |
33.80 |
32.96 |
33.76 |
+0.63 |
8,917 |
61,323 |
+498 |
Hover/Click |
May21 |
200902 |
33.30 |
33.88 |
33.02 |
33.86 |
+0.66 |
4,365 |
47,831 |
+575 |
Hover/Click |
Jul21 |
200902 |
33.26 |
33.95 |
33.09 |
33.92 |
+0.68 |
2,731 |
30,118 |
+332 |
Hover/Click |
Aug21 |
200902 |
33.14 |
33.84 |
33.10 |
33.83 |
+0.68 |
673 |
3,490 |
+215 |
Hover/Click |
Sep21 |
200902 |
33.66 |
33.66 |
32.88 |
33.66 |
+0.66 |
188 |
2,117 |
+26 |
Hover/Click |
Oct21 |
200902 |
32.82 |
33.41 |
32.62 |
33.38 |
+0.64 |
505 |
3,421 |
+96 |
Hover/Click |
Total Volume and Open Interest |
126,228 |
453,366 |
-3,794 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov20 |
200902 |
500.7 |
504.1 |
498.5 |
503.5 |
+2.4 |
12,907 |
144,181 |
+1,683 |
Hover/Click |
Jan21 |
200902 |
506.1 |
511.6 |
506.1 |
511.2 |
+2.2 |
6,194 |
45,115 |
-166 |
Hover/Click |
Mar21 |
200902 |
514.1 |
517.2 |
512.0 |
516.9 |
+1.7 |
1,529 |
13,994 |
-14 |
Hover/Click |
May21 |
200902 |
519.0 |
522.1 |
517.1 |
521.7 |
+1.3 |
676 |
8,836 |
+150 |
Hover/Click |
Jul21 |
200902 |
521.8 |
524.9 |
520.2 |
523.8 |
+0.6 |
592 |
3,634 |
+128 |
Hover/Click |
Total Volume and Open Interest |
22,581 |
217,743 |
+2,094 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep20 |
200902 |
349.25 |
350.50 |
345.25 |
349.75 |
+0.25 |
11,030 |
5,638 |
-4,064 |
Hover/Click |
Dec20 |
200902 |
358.00 |
359.50 |
354.25 |
358.75 |
+0.75 |
239,346 |
801,519 |
+3,565 |
Hover/Click |
Mar21 |
200902 |
367.50 |
369.25 |
363.75 |
369.25 |
+1.50 |
65,266 |
215,805 |
+5,824 |
Hover/Click |
May21 |
200902 |
374.00 |
375.75 |
370.50 |
375.75 |
+1.25 |
18,286 |
73,267 |
+3,438 |
Hover/Click |
Jul21 |
200902 |
378.00 |
379.75 |
375.00 |
379.50 |
+1.00 |
15,866 |
96,445 |
+1,039 |
Hover/Click |
Sep21 |
200902 |
375.50 |
377.50 |
373.50 |
377.25 |
+1.75 |
2,502 |
38,588 |
+351 |
Hover/Click |
Dec21 |
200902 |
381.50 |
383.75 |
379.50 |
383.50 |
+1.50 |
19,425 |
119,486 |
-332 |
Hover/Click |
Mar22 |
200902 |
390.50 |
392.25 |
388.50 |
392.00 |
+1.50 |
693 |
5,432 |
+39 |
Hover/Click |
May22 |
200902 |
396.75 |
397.25 |
394.25 |
397.25 |
+1.50 |
87 |
898 |
+33 |
Hover/Click |
Jul22 |
200902 |
399.00 |
401.00 |
398.00 |
401.00 |
+1.50 |
303 |
2,413 |
+119 |
Hover/Click |
Total Volume and Open Interest |
373,189 |
1,364,454 |
+10,165 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep20 |
200902 |
554.50 |
554.50 |
545.00 |
547.75 |
-8.00 |
1,104 |
528 |
-689 |
Hover/Click |
Dec20 |
200902 |
565.00 |
565.75 |
554.75 |
558.25 |
-5.75 |
69,399 |
218,206 |
+2,347 |
Hover/Click |
Mar21 |
200902 |
572.25 |
573.50 |
563.25 |
566.75 |
-5.00 |
17,744 |
59,174 |
+2,045 |
Hover/Click |
May21 |
200902 |
575.75 |
577.25 |
567.75 |
571.25 |
-3.75 |
7,610 |
20,027 |
-542 |
Hover/Click |
Jul21 |
200902 |
572.50 |
574.75 |
566.25 |
569.50 |
-3.00 |
8,839 |
36,541 |
-315 |
Hover/Click |
Sep21 |
200902 |
577.25 |
578.75 |
571.00 |
574.50 |
-2.50 |
1,626 |
4,148 |
+148 |
Hover/Click |
Total Volume and Open Interest |
107,780 |
351,952 |
+3,539 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep20 |
200902 |
481.00 |
481.00 |
473.75 |
476.75 |
-6.75 |
606 |
654 |
-387 |
Hover/Click |
Dec20 |
200902 |
486.25 |
487.75 |
476.50 |
479.25 |
-6.25 |
38,812 |
157,504 |
-2,841 |
Hover/Click |
Mar21 |
200902 |
496.00 |
498.00 |
487.50 |
490.25 |
-5.75 |
17,653 |
39,230 |
-54 |
Hover/Click |
May21 |
200902 |
503.75 |
504.75 |
494.75 |
497.50 |
-5.50 |
3,913 |
15,718 |
+121 |
Hover/Click |
Jul21 |
200902 |
508.50 |
509.75 |
500.50 |
503.00 |
-5.50 |
3,294 |
12,162 |
+324 |
Hover/Click |
Sep21 |
200902 |
514.75 |
516.50 |
507.50 |
510.25 |
-5.00 |
535 |
2,209 |
-100 |
Hover/Click |
Dec21 |
200902 |
525.50 |
527.00 |
518.50 |
521.25 |
-5.00 |
111 |
2,310 |
+27 |
Hover/Click |
Total Volume and Open Interest |
64,954 |
229,938 |
-2,890 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep20 |
200902 |
525.00 |
525.25 |
525.00 |
525.25 |
unch |
313 |
66 |
-1,626 |
Hover/Click |
Dec20 |
200902 |
545.00 |
549.50 |
545.00 |
547.50 |
+1.25 |
8,857 |
39,002 |
-1,585 |
Hover/Click |
Mar21 |
200902 |
558.25 |
561.25 |
557.50 |
560.00 |
+1.75 |
1,830 |
11,604 |
+208 |
Hover/Click |
May21 |
200902 |
567.50 |
568.25 |
565.00 |
567.25 |
+2.00 |
485 |
3,516 |
-34 |
Hover/Click |
Jul21 |
200902 |
573.75 |
574.00 |
570.75 |
573.00 |
+1.50 |
408 |
1,760 |
+21 |
Hover/Click |
Sep21 |
200902 |
577.00 |
579.00 |
575.25 |
577.75 |
+0.50 |
440 |
1,798 |
+10 |
Hover/Click |
Total Volume and Open Interest |
12,413 |
57,922 |
-2,973 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep20 |
200902 |
275.00 |
275.00 |
275.00 |
275.00 |
-3.00 |
0 |
2 |
+0 |
Hover/Click |
Dec20 |
200902 |
278.00 |
279.00 |
273.75 |
275.75 |
-3.00 |
614 |
4,704 |
+190 |
Hover/Click |
Mar21 |
200902 |
274.50 |
276.00 |
271.50 |
274.75 |
+0.50 |
37 |
252 |
-7 |
Hover/Click |
May21 |
200902 |
272.00 |
272.50 |
271.25 |
271.25 |
-0.75 |
12 |
74 |
+3 |
Hover/Click |
Total Volume and Open Interest |
663 |
5,032 |
+186 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep20 |
200902 |
12.39 |
12.39 |
12.39 |
12.39 |
+0.14 |
42 |
41 |
-40 |
Hover/Click |
Nov20 |
200902 |
12.25 |
12.31 |
12.21 |
12.28 |
+0.06 |
318 |
9,771 |
+67 |
Hover/Click |
Jan21 |
200902 |
12.39 |
12.44 |
12.38 |
12.41 |
+0.02 |
13 |
234 |
+0 |
Hover/Click |
Mar21 |
200902 |
12.55 |
12.55 |
12.55 |
12.55 |
-0.01 |
0 |
51 |
+0 |
Hover/Click |
Total Volume and Open Interest |
373 |
10,106 |
+27 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct20 |
200902 |
105.450 |
105.550 |
103.385 |
104.480 |
-1.000 |
22,832 |
116,558 |
-530 |
Hover/Click |
Dec20 |
200902 |
109.100 |
109.350 |
107.250 |
108.450 |
-0.700 |
12,834 |
70,477 |
+1,423 |
Hover/Click |
Feb21 |
200902 |
112.680 |
112.950 |
111.035 |
112.050 |
-0.700 |
5,763 |
48,123 |
+299 |
Hover/Click |
Apr21 |
200902 |
114.750 |
115.035 |
113.400 |
114.385 |
-0.665 |
3,335 |
38,157 |
+372 |
Hover/Click |
Jun21 |
200902 |
108.700 |
108.830 |
107.300 |
108.250 |
-0.700 |
2,642 |
17,502 |
+982 |
Hover/Click |
Aug21 |
200902 |
107.285 |
107.430 |
106.050 |
106.900 |
-0.650 |
270 |
3,528 |
+54 |
Hover/Click |
Total Volume and Open Interest |
47,738 |
295,729 |
+2,546 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Sep20 |
200902 |
140.435 |
140.580 |
137.500 |
138.700 |
-1.430 |
968 |
5,010 |
-191 |
Hover/Click |
Oct20 |
200902 |
140.800 |
140.985 |
138.035 |
139.450 |
-1.200 |
5,204 |
17,566 |
-264 |
Hover/Click |
Nov20 |
200902 |
141.535 |
141.580 |
138.830 |
140.350 |
-1.185 |
2,934 |
7,691 |
+55 |
Hover/Click |
Jan21 |
200902 |
139.550 |
139.600 |
137.235 |
138.580 |
-0.920 |
1,541 |
8,427 |
+43 |
Hover/Click |
Mar21 |
200902 |
138.935 |
139.035 |
136.830 |
138.235 |
-0.865 |
622 |
3,358 |
+91 |
Hover/Click |
Apr21 |
200902 |
140.300 |
140.300 |
138.150 |
139.485 |
-0.815 |
181 |
662 |
+19 |
Hover/Click |
May21 |
200902 |
140.700 |
141.100 |
139.185 |
140.380 |
-0.555 |
61 |
525 |
+3 |
Hover/Click |
Total Volume and Open Interest |
11,511 |
43,239 |
-244 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct20 |
200902 |
55.250 |
56.930 |
54.900 |
56.400 |
+1.370 |
13,110 |
93,889 |
-51 |
Hover/Click |
Dec20 |
200902 |
55.980 |
56.800 |
55.450 |
56.500 |
+0.720 |
6,682 |
55,878 |
+1,308 |
Hover/Click |
Feb21 |
200902 |
62.080 |
62.650 |
61.550 |
62.380 |
+0.300 |
3,685 |
28,864 |
-129 |
Hover/Click |
Apr21 |
200902 |
66.830 |
67.250 |
66.400 |
67.130 |
+0.280 |
1,834 |
21,494 |
-337 |
Hover/Click |
May21 |
200902 |
71.350 |
71.530 |
71.330 |
71.530 |
+0.130 |
18 |
717 |
+0 |
|
Jun21 |
200902 |
76.350 |
76.750 |
76.030 |
76.680 |
+0.300 |
756 |
9,466 |
+140 |
Hover/Click |
Jul21 |
200902 |
76.880 |
77.300 |
76.600 |
77.200 |
+0.320 |
196 |
3,341 |
+62 |
Hover/Click |
Aug21 |
200902 |
75.900 |
76.450 |
75.780 |
76.430 |
+0.450 |
41 |
1,182 |
+6 |
Hover/Click |
Total Volume and Open Interest |
26,642 |
215,482 |
+1,032 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Sep20 |
200902 |
15.93 |
16.63 |
15.82 |
16.63 |
+0.75 |
272 |
4,098 |
-18 |
Hover/Click |
Oct20 |
200902 |
18.30 |
19.02 |
18.16 |
19.02 |
+0.75 |
252 |
4,173 |
+62 |
Hover/Click |
Nov20 |
200902 |
17.45 |
18.16 |
17.34 |
18.07 |
+0.66 |
135 |
3,014 |
+26 |
Hover/Click |
Dec20 |
200902 |
16.83 |
17.28 |
16.77 |
17.20 |
+0.38 |
65 |
2,487 |
+47 |
Hover/Click |
Jan21 |
200902 |
16.20 |
16.52 |
16.15 |
16.45 |
+0.30 |
18 |
988 |
+2 |
Hover/Click |
Feb21 |
200902 |
16.20 |
16.31 |
16.20 |
16.29 |
+0.15 |
16 |
842 |
-2 |
Hover/Click |
Mar21 |
200902 |
16.30 |
16.35 |
16.24 |
16.29 |
+0.01 |
19 |
902 |
+1 |
Hover/Click |
Apr21 |
200902 |
16.30 |
16.31 |
16.28 |
16.28 |
+0.02 |
7 |
523 |
+1 |
Hover/Click |
May21 |
200902 |
16.44 |
16.45 |
16.39 |
16.39 |
unch |
3 |
590 |
+0 |
Hover/Click |
Jun21 |
200902 |
16.67 |
16.67 |
16.61 |
16.67 |
+0.07 |
3 |
514 |
+0 |
Hover/Click |
Jul21 |
200902 |
16.80 |
16.80 |
16.80 |
16.80 |
+0.03 |
0 |
205 |
+0 |
Hover/Click |
Aug21 |
200902 |
16.90 |
16.90 |
16.90 |
16.90 |
unch |
0 |
151 |
+0 |
Hover/Click |
Sep21 |
200902 |
16.88 |
16.97 |
16.88 |
16.97 |
+0.06 |
0 |
138 |
+0 |
Hover/Click |
Total Volume and Open Interest |
823 |
24,941 |
+116 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep20 |
200902 |
2750 |
2750 |
2750 |
2750 |
+15 |
17 |
114 |
-101 |
Hover/Click |
Dec20 |
200902 |
2662 |
2700 |
2639 |
2681 |
+15 |
13,977 |
106,611 |
+600 |
Hover/Click |
Mar21 |
200902 |
2649 |
2683 |
2629 |
2665 |
+12 |
4,170 |
57,638 |
+464 |
Hover/Click |
May21 |
200902 |
2636 |
2673 |
2621 |
2656 |
+12 |
1,280 |
20,110 |
+24 |
Hover/Click |
Jul21 |
200902 |
2628 |
2664 |
2614 |
2647 |
+12 |
317 |
11,214 |
-133 |
Hover/Click |
Sep21 |
200902 |
2648 |
2656 |
2608 |
2638 |
+12 |
166 |
7,052 |
-23 |
Hover/Click |
Dec21 |
200902 |
2618 |
2640 |
2600 |
2625 |
+12 |
86 |
7,264 |
-1 |
Hover/Click |
Total Volume and Open Interest |
20,078 |
210,226 |
+840 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep20 |
200902 |
130.95 |
131.50 |
130.00 |
131.50 |
-0.40 |
56 |
246 |
-439 |
Hover/Click |
Dec20 |
200902 |
130.25 |
132.50 |
128.60 |
131.30 |
-0.10 |
24,053 |
119,032 |
+628 |
Hover/Click |
Mar21 |
200902 |
130.80 |
132.95 |
129.20 |
131.80 |
+0.05 |
11,741 |
55,505 |
-1,097 |
Hover/Click |
May21 |
200902 |
130.20 |
133.80 |
130.20 |
132.65 |
unch |
6,656 |
34,088 |
+312 |
Hover/Click |
Jul21 |
200902 |
132.10 |
134.55 |
131.15 |
133.45 |
unch |
1,738 |
16,745 |
-50 |
Hover/Click |
Sep21 |
200902 |
132.85 |
135.05 |
131.90 |
134.10 |
unch |
965 |
8,891 |
+46 |
Hover/Click |
Total Volume and Open Interest |
46,846 |
262,782 |
-371 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep20 |
200902 |
113.40 |
113.40 |
113.40 |
113.40 |
+1.25 |
396 |
706 |
-387 |
Hover/Click |
Nov20 |
200902 |
116.25 |
116.50 |
113.35 |
115.90 |
+0.75 |
836 |
6,676 |
+195 |
Hover/Click |
Jan21 |
200902 |
117.95 |
118.75 |
116.35 |
118.45 |
+0.65 |
20 |
1,035 |
+9 |
Hover/Click |
Mar21 |
200902 |
118.95 |
121.35 |
118.90 |
121.05 |
+0.70 |
4 |
426 |
+3 |
Hover/Click |
May21 |
200902 |
123.65 |
123.65 |
123.65 |
123.65 |
+0.70 |
0 |
108 |
+0 |
Hover/Click |
Jul21 |
200902 |
126.15 |
126.15 |
126.15 |
126.15 |
+0.70 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,256 |
8,953 |
-180 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct20 |
200902 |
12.60 |
12.64 |
12.42 |
12.44 |
-0.16 |
27,863 |
358,034 |
+395 |
Hover/Click |
Mar21 |
200902 |
13.22 |
13.27 |
13.10 |
13.12 |
-0.12 |
15,717 |
269,984 |
+1,230 |
Hover/Click |
May21 |
200902 |
13.04 |
13.08 |
12.93 |
13.01 |
-0.03 |
6,781 |
136,169 |
+1,028 |
Hover/Click |
Jul21 |
200902 |
12.76 |
12.88 |
12.68 |
12.85 |
+0.07 |
4,175 |
97,667 |
+283 |
Hover/Click |
Oct21 |
200902 |
12.66 |
12.89 |
12.60 |
12.85 |
+0.15 |
2,482 |
77,068 |
+834 |
Hover/Click |
Mar22 |
200902 |
12.87 |
13.12 |
12.81 |
13.09 |
+0.19 |
1,021 |
48,600 |
+416 |
Hover/Click |
May22 |
200902 |
12.34 |
12.67 |
12.34 |
12.65 |
+0.24 |
404 |
32,375 |
+13 |
Hover/Click |
Jul22 |
200902 |
12.00 |
12.32 |
12.00 |
12.30 |
+0.25 |
219 |
22,799 |
+56 |
Hover/Click |
Total Volume and Open Interest |
58,901 |
1,071,665 |
+4,404 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep20 |
200902 |
1760 |
1789 |
1753 |
1787 |
+32 |
10,299 |
27,770 |
-7,952 |
Hover/Click |
Dec20 |
200902 |
1788 |
1810 |
1785 |
1809 |
+21 |
13,795 |
70,501 |
-300 |
Hover/Click |
Mar21 |
200902 |
1766 |
1782 |
1761 |
1781 |
+16 |
9,356 |
62,252 |
+859 |
Hover/Click |
May21 |
200902 |
1762 |
1776 |
1754 |
1775 |
+17 |
9,521 |
33,899 |
+2,666 |
Hover/Click |
Jul21 |
200902 |
1751 |
1766 |
1744 |
1764 |
+17 |
3,028 |
13,300 |
+30 |
Hover/Click |
Sep21 |
200902 |
1749 |
1760 |
1747 |
1759 |
+16 |
1,732 |
13,234 |
+576 |
Hover/Click |
Dec21 |
200902 |
1748 |
1748 |
1748 |
1748 |
+17 |
1,039 |
15,146 |
-342 |
Hover/Click |
Total Volume and Open Interest |
48,770 |
237,548 |
-4,463 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct20 |
200902 |
362.50 |
363.50 |
358.60 |
359.10 |
-3.40 |
3,621 |
33,576 |
-936 |
Hover/Click |
Dec20 |
200902 |
367.40 |
367.70 |
362.50 |
363.30 |
-3.40 |
2,842 |
30,297 |
+614 |
Hover/Click |
Mar21 |
200902 |
371.00 |
371.20 |
367.00 |
367.60 |
-2.90 |
1,755 |
21,177 |
+467 |
Hover/Click |
May21 |
200902 |
374.30 |
374.30 |
371.10 |
372.40 |
-0.80 |
1,616 |
10,385 |
+453 |
Hover/Click |
Aug21 |
200902 |
368.80 |
371.30 |
367.90 |
370.70 |
+0.80 |
564 |
4,589 |
+121 |
Hover/Click |
Total Volume and Open Interest |
10,409 |
105,274 |
+720 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct20 |
200902 |
64.75 |
64.75 |
64.15 |
64.18 |
-0.48 |
1 |
117 |
+1 |
Hover/Click |
Dec20 |
200902 |
65.40 |
65.96 |
64.76 |
64.96 |
-0.44 |
14,316 |
120,900 |
+2,716 |
Hover/Click |
Mar21 |
200902 |
66.26 |
66.84 |
65.68 |
65.88 |
-0.43 |
2,712 |
48,777 |
+7 |
Hover/Click |
May21 |
200902 |
67.01 |
67.60 |
66.52 |
66.76 |
-0.31 |
723 |
12,369 |
+198 |
Hover/Click |
Jul21 |
200902 |
67.66 |
68.16 |
67.15 |
67.46 |
-0.18 |
498 |
8,376 |
+44 |
Hover/Click |
Oct21 |
200902 |
66.45 |
66.45 |
66.45 |
66.45 |
-0.19 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
18,804 |
208,103 |
+3,083 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep20 |
200902 |
924.9 |
925.0 |
900.0 |
903.3 |
-25.2 |
302 |
583 |
-489 |
|
Nov20 |
200902 |
713.9 |
716.2 |
699.5 |
699.5 |
-29.0 |
404 |
2,456 |
+108 |
|
Jan21 |
200902 |
661.7 |
662.5 |
650.2 |
650.2 |
-29.0 |
57 |
837 |
-2 |
|
Mar21 |
200902 |
592.8 |
592.8 |
589.4 |
589.4 |
-29.0 |
1 |
268 |
+0 |
|
May21 |
200902 |
554.2 |
554.2 |
554.2 |
554.2 |
-29.0 |
0 |
88 |
+0 |
|
Jul21 |
200902 |
549.2 |
549.2 |
549.2 |
549.2 |
-29.0 |
0 |
1 |
+0 |
|
Sep21 |
200902 |
550.7 |
550.7 |
550.7 |
550.7 |
-29.0 |
|
|
|
|
Total Volume and Open Interest |
764 |
4,233 |
-383 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Oct20 |
200902 |
43.02 |
43.21 |
41.23 |
41.51 |
-1.25 |
236,877 |
354,093 |
-8,212 |
Hover/Click |
Nov20 |
200902 |
43.35 |
43.51 |
41.59 |
41.85 |
-1.23 |
77,846 |
211,972 |
+2,528 |
Hover/Click |
Dec20 |
200902 |
43.66 |
43.84 |
41.97 |
42.22 |
-1.19 |
59,380 |
271,326 |
-294 |
Hover/Click |
Jan21 |
200902 |
44.01 |
44.15 |
42.36 |
42.60 |
-1.15 |
15,074 |
118,536 |
-137 |
Hover/Click |
Feb21 |
200902 |
44.26 |
44.46 |
42.72 |
42.95 |
-1.10 |
14,040 |
69,773 |
+1,974 |
Hover/Click |
Mar21 |
200902 |
44.54 |
44.72 |
43.05 |
43.27 |
-1.06 |
12,129 |
131,360 |
+626 |
Hover/Click |
Apr21 |
200902 |
44.81 |
44.93 |
43.36 |
43.57 |
-1.00 |
2,854 |
45,543 |
+96 |
Hover/Click |
May21 |
200902 |
45.04 |
45.18 |
43.60 |
43.82 |
-0.96 |
2,975 |
41,605 |
+92 |
Hover/Click |
Jun21 |
200902 |
45.23 |
45.36 |
43.82 |
44.04 |
-0.91 |
14,193 |
179,664 |
-347 |
Hover/Click |
Jul21 |
200902 |
45.47 |
45.47 |
44.07 |
44.23 |
-0.88 |
2,205 |
40,455 |
+433 |
Hover/Click |
Aug21 |
200902 |
45.54 |
45.60 |
44.30 |
44.38 |
-0.85 |
1,848 |
32,636 |
+1,268 |
Hover/Click |
Sep21 |
200902 |
45.51 |
45.70 |
44.34 |
44.51 |
-0.82 |
2,078 |
54,608 |
-323 |
Hover/Click |
Oct21 |
200902 |
44.82 |
44.82 |
44.52 |
44.62 |
-0.80 |
345 |
26,076 |
+111 |
Hover/Click |
Nov21 |
200902 |
45.60 |
45.61 |
44.72 |
44.72 |
-0.77 |
314 |
25,136 |
+48 |
Hover/Click |
Dec21 |
200902 |
45.74 |
45.95 |
44.58 |
44.80 |
-0.76 |
18,144 |
193,450 |
-542 |
Hover/Click |
Jan22 |
200902 |
44.80 |
44.85 |
44.80 |
44.85 |
-0.75 |
609 |
20,025 |
+139 |
Hover/Click |
Total Volume and Open Interest |
474,778 |
2,061,302 |
-18 |
|
e-miNY Crude Oil(NYM) |
Oct20 |
200902 |
43.050 |
43.200 |
41.225 |
41.500 |
-1.250 |
6,752 |
1,389 |
+199 |
|
Nov20 |
200902 |
43.425 |
43.500 |
41.600 |
41.850 |
-1.225 |
325 |
187 |
-13 |
|
Dec20 |
200902 |
43.625 |
43.825 |
41.975 |
42.225 |
-1.175 |
136 |
705 |
+32 |
|
Jan21 |
200902 |
43.300 |
43.300 |
42.525 |
42.600 |
-1.150 |
9 |
98 |
+8 |
|
Feb21 |
200902 |
44.375 |
44.375 |
42.950 |
42.950 |
-1.100 |
21 |
88 |
+17 |
|
Mar21 |
200902 |
44.150 |
44.350 |
43.150 |
43.275 |
-1.050 |
4 |
38 |
-2 |
|
Apr21 |
200902 |
43.575 |
43.575 |
43.575 |
43.575 |
-1.000 |
4 |
52 |
-2 |
|
May21 |
200902 |
43.825 |
43.825 |
43.825 |
43.825 |
-0.950 |
0 |
20 |
+0 |
|
Jun21 |
200902 |
44.150 |
44.275 |
43.850 |
44.050 |
-0.900 |
8 |
122 |
-1 |
|
Jul21 |
200902 |
44.325 |
44.325 |
44.225 |
44.225 |
-0.875 |
0 |
10 |
+0 |
|
Total Volume and Open Interest |
7,270 |
2,843 |
+242 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Oct20 |
200902 |
123.35 |
124.46 |
118.44 |
118.85 |
-4.23 |
57,225 |
106,461 |
+1,209 |
Hover/Click |
Nov20 |
200902 |
125.69 |
126.51 |
120.79 |
121.17 |
-4.01 |
21,805 |
44,052 |
+1,208 |
Hover/Click |
Dec20 |
200902 |
128.00 |
128.63 |
123.00 |
123.35 |
-3.98 |
27,087 |
51,039 |
+4,162 |
Hover/Click |
Jan21 |
200902 |
130.07 |
130.58 |
125.03 |
125.35 |
-3.97 |
6,153 |
28,874 |
+335 |
Hover/Click |
Feb21 |
200902 |
131.71 |
132.21 |
126.73 |
127.03 |
-3.94 |
4,865 |
24,373 |
+303 |
Hover/Click |
Mar21 |
200902 |
133.02 |
133.42 |
128.03 |
128.31 |
-3.89 |
2,769 |
17,745 |
-79 |
Hover/Click |
Apr21 |
200902 |
132.34 |
133.70 |
128.77 |
128.95 |
-3.86 |
1,185 |
11,627 |
+157 |
Hover/Click |
May21 |
200902 |
133.95 |
133.95 |
129.77 |
129.92 |
-3.84 |
585 |
8,682 |
+124 |
Hover/Click |
Jun21 |
200902 |
135.33 |
135.95 |
130.85 |
131.00 |
-3.83 |
2,478 |
25,322 |
+644 |
Hover/Click |
Jul21 |
200902 |
134.42 |
134.50 |
132.52 |
132.52 |
-3.80 |
156 |
4,838 |
+41 |
Hover/Click |
Aug21 |
200902 |
138.34 |
138.34 |
133.95 |
133.99 |
-3.74 |
205 |
4,458 |
+87 |
Hover/Click |
Sep21 |
200902 |
137.00 |
137.00 |
135.33 |
135.33 |
-3.69 |
359 |
5,740 |
-94 |
Hover/Click |
Oct21 |
200902 |
141.30 |
141.30 |
136.56 |
136.56 |
-3.64 |
555 |
2,431 |
+1 |
Hover/Click |
Nov21 |
200902 |
139.49 |
139.49 |
137.65 |
137.65 |
-3.64 |
223 |
2,544 |
+7 |
Hover/Click |
Total Volume and Open Interest |
126,449 |
383,278 |
+5,058 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Oct20 |
200902 |
123.59 |
124.70 |
119.24 |
120.20 |
-2.27 |
49,301 |
129,712 |
-5,452 |
Hover/Click |
Nov20 |
200902 |
121.23 |
122.10 |
117.10 |
117.73 |
-2.39 |
23,290 |
51,273 |
+2,661 |
Hover/Click |
Dec20 |
200902 |
120.09 |
120.59 |
115.84 |
116.27 |
-2.58 |
15,000 |
52,591 |
+524 |
Hover/Click |
Jan21 |
200902 |
120.41 |
120.91 |
116.20 |
116.65 |
-2.61 |
4,622 |
23,408 |
-9 |
Hover/Click |
Feb21 |
200902 |
121.89 |
122.13 |
117.87 |
118.08 |
-2.56 |
1,275 |
7,956 |
+49 |
Hover/Click |
Mar21 |
200902 |
124.24 |
124.53 |
120.01 |
120.46 |
-2.53 |
1,287 |
19,519 |
+50 |
Hover/Click |
Apr21 |
200902 |
138.53 |
138.60 |
135.21 |
135.47 |
-2.40 |
620 |
13,824 |
-37 |
Hover/Click |
May21 |
200902 |
140.70 |
140.70 |
136.82 |
137.14 |
-2.21 |
790 |
6,999 |
+256 |
Hover/Click |
Jun21 |
200902 |
140.79 |
140.95 |
136.94 |
137.47 |
-2.06 |
997 |
24,655 |
+92 |
Hover/Click |
Jul21 |
200902 |
139.09 |
139.09 |
137.05 |
137.05 |
-2.04 |
419 |
3,631 |
+147 |
Hover/Click |
Total Volume and Open Interest |
98,637 |
351,628 |
-7,864 |
|
e-miNY RBOB Gasoline(NYM) |
Oct20 |
200902 |
122.50 |
122.50 |
120.20 |
120.20 |
-2.27 |
0 |
1 |
+0 |
|
Nov20 |
200902 |
117.73 |
117.73 |
117.73 |
117.73 |
-2.39 |
|
|
|
|
Dec20 |
200902 |
116.27 |
116.27 |
116.27 |
116.27 |
-2.58 |
|
|
|
|
Jan21 |
200902 |
116.65 |
116.65 |
116.65 |
116.65 |
-2.61 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Oct20 |
200902 |
2.516 |
2.578 |
2.415 |
2.486 |
-0.041 |
203,888 |
225,916 |
-1,849 |
Hover/Click |
Nov20 |
200902 |
2.899 |
2.975 |
2.837 |
2.931 |
+0.030 |
82,875 |
208,195 |
+8,359 |
Hover/Click |
Dec20 |
200902 |
3.260 |
3.329 |
3.220 |
3.288 |
+0.022 |
51,604 |
112,759 |
+9,677 |
Hover/Click |
Jan21 |
200902 |
3.366 |
3.432 |
3.331 |
3.399 |
+0.024 |
31,135 |
130,417 |
+731 |
Hover/Click |
Feb21 |
200902 |
3.304 |
3.379 |
3.285 |
3.357 |
+0.030 |
9,843 |
47,424 |
+204 |
Hover/Click |
Mar21 |
200902 |
3.176 |
3.229 |
3.148 |
3.216 |
+0.031 |
21,166 |
93,116 |
-1,156 |
Hover/Click |
Apr21 |
200902 |
2.811 |
2.862 |
2.790 |
2.844 |
+0.021 |
17,434 |
79,589 |
-557 |
Hover/Click |
May21 |
200902 |
2.764 |
2.811 |
2.744 |
2.794 |
+0.018 |
6,983 |
45,881 |
-35 |
Hover/Click |
Jun21 |
200902 |
2.797 |
2.834 |
2.773 |
2.817 |
+0.017 |
4,203 |
27,051 |
+592 |
Hover/Click |
Jul21 |
200902 |
2.828 |
2.861 |
2.806 |
2.847 |
+0.016 |
2,906 |
18,942 |
-175 |
Hover/Click |
Aug21 |
200902 |
2.824 |
2.868 |
2.815 |
2.854 |
+0.016 |
2,262 |
19,568 |
+495 |
Hover/Click |
Sep21 |
200902 |
2.824 |
2.854 |
2.801 |
2.842 |
+0.016 |
2,346 |
25,221 |
+155 |
Hover/Click |
Oct21 |
200902 |
2.845 |
2.874 |
2.825 |
2.864 |
+0.016 |
3,900 |
62,891 |
+196 |
Hover/Click |
Nov21 |
200902 |
2.881 |
2.919 |
2.874 |
2.911 |
+0.016 |
1,389 |
26,658 |
+256 |
Hover/Click |
Dec21 |
200902 |
3.010 |
3.047 |
3.004 |
3.040 |
+0.015 |
1,187 |
22,391 |
+195 |
Hover/Click |
Jan22 |
200902 |
3.105 |
3.147 |
3.105 |
3.138 |
+0.015 |
2,169 |
21,677 |
+671 |
Hover/Click |
Total Volume and Open Interest |
450,715 |
1,255,765 |
+20,066 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Nov20 |
200902 |
45.83 |
46.05 |
44.20 |
44.43 |
-1.15 |
174,307 |
487,191 |
+1,639 |
Hover/Click |
Dec20 |
200902 |
46.21 |
46.48 |
44.65 |
44.87 |
-1.13 |
102,698 |
383,471 |
+7,134 |
Hover/Click |
Jan21 |
200902 |
46.59 |
46.86 |
45.06 |
45.27 |
-1.10 |
31,101 |
194,796 |
+286 |
Hover/Click |
Feb21 |
200902 |
47.00 |
47.21 |
45.47 |
45.66 |
-1.04 |
18,345 |
114,983 |
+547 |
Hover/Click |
Mar21 |
200902 |
47.32 |
47.53 |
45.83 |
46.04 |
-0.97 |
15,699 |
118,627 |
-109 |
Hover/Click |
Apr21 |
200902 |
47.60 |
47.82 |
46.21 |
46.40 |
-0.92 |
8,203 |
58,686 |
-1,448 |
Hover/Click |
May21 |
200902 |
47.92 |
48.09 |
46.53 |
46.72 |
-0.88 |
3,797 |
58,326 |
-257 |
Hover/Click |
Jun21 |
200902 |
48.13 |
48.32 |
46.80 |
47.00 |
-0.82 |
15,325 |
164,762 |
+1,665 |
Hover/Click |
Jul21 |
200902 |
48.41 |
48.50 |
47.01 |
47.21 |
-0.80 |
3,031 |
54,138 |
+467 |
Hover/Click |
Aug21 |
200902 |
47.42 |
47.42 |
47.42 |
47.42 |
-0.78 |
1,221 |
39,082 |
-131 |
Hover/Click |
Sep21 |
200902 |
47.61 |
47.61 |
47.61 |
47.61 |
-0.76 |
706 |
48,848 |
+81 |
Hover/Click |
Oct21 |
200902 |
47.78 |
47.78 |
47.78 |
47.78 |
-0.74 |
466 |
26,402 |
+221 |
Hover/Click |
Nov21 |
200902 |
47.90 |
47.90 |
47.90 |
47.90 |
-0.73 |
129 |
20,496 |
+118 |
Hover/Click |
Dec21 |
200902 |
48.99 |
49.19 |
47.81 |
48.01 |
-0.71 |
15,462 |
232,863 |
+285 |
Hover/Click |
Total Volume and Open Interest |
395,654 |
2,401,148 |
+10,382 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Sep20 |
200902 |
365.50 |
368.00 |
349.50 |
355.25 |
-10.50 |
26,430 |
96,025 |
-2,034 |
Hover/Click |
Oct20 |
200902 |
371.25 |
374.00 |
356.00 |
361.25 |
-10.50 |
59,684 |
169,851 |
+2,823 |
Hover/Click |
Nov20 |
200902 |
376.75 |
379.00 |
361.75 |
366.75 |
-10.25 |
26,849 |
111,671 |
+104 |
Hover/Click |
Dec20 |
200902 |
380.50 |
382.75 |
365.75 |
370.75 |
-10.25 |
22,672 |
109,574 |
+1,474 |
Hover/Click |
Jan21 |
200902 |
385.25 |
387.50 |
370.75 |
375.75 |
-10.00 |
5,867 |
50,527 |
-215 |
Hover/Click |
Feb21 |
200902 |
390.00 |
392.25 |
375.50 |
380.50 |
-9.75 |
3,852 |
35,312 |
-249 |
Hover/Click |
Mar21 |
200902 |
394.75 |
396.25 |
380.00 |
384.75 |
-10.00 |
2,965 |
34,417 |
+138 |
Hover/Click |
Apr21 |
200902 |
399.50 |
399.75 |
383.50 |
388.25 |
-9.75 |
1,363 |
20,647 |
-293 |
Hover/Click |
May21 |
200902 |
402.00 |
403.00 |
388.25 |
391.50 |
-9.50 |
1,469 |
17,462 |
+597 |
Hover/Click |
Jun21 |
200902 |
403.50 |
405.50 |
389.75 |
394.50 |
-9.00 |
2,915 |
48,975 |
+65 |
Hover/Click |
Total Volume and Open Interest |
157,068 |
920,168 |
+2,669 |
|
Ethanol(CBOT) |
Sep20 |
200902 |
1.365 |
1.365 |
1.365 |
1.365 |
unch |
21 |
11 |
-21 |
|
Oct20 |
200902 |
1.210 |
1.306 |
1.210 |
1.306 |
unch |
16 |
42 |
+12 |
|
Nov20 |
200902 |
1.307 |
1.307 |
1.307 |
1.307 |
unch |
0 |
1 |
+0 |
|
Dec20 |
200902 |
1.312 |
1.312 |
1.312 |
1.312 |
unch |
0 |
1 |
+0 |
|
Jan21 |
200902 |
1.297 |
1.297 |
1.297 |
1.297 |
unch |
|
|
|
|
Feb21 |
200902 |
1.297 |
1.297 |
1.297 |
1.297 |
unch |
|
|
|
|
Mar21 |
200902 |
1.297 |
1.297 |
1.297 |
1.297 |
unch |
|
|
|
|
Apr21 |
200902 |
1.342 |
1.342 |
1.342 |
1.342 |
unch |
|
|
|
|
Total Volume and Open Interest |
37 |
55 |
-9 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Oct20 |
200902 |
43.04 |
43.20 |
41.24 |
41.51 |
-1.25 |
16,244 |
44,433 |
-2,753 |
Hover/Click |
Nov20 |
200902 |
43.34 |
43.52 |
41.60 |
41.85 |
-1.23 |
30,676 |
37,781 |
-309 |
Hover/Click |
Dec20 |
200902 |
43.66 |
43.84 |
41.98 |
42.22 |
-1.19 |
37,488 |
91,449 |
-2,786 |
Hover/Click |
Jan21 |
200902 |
44.08 |
44.17 |
42.42 |
42.60 |
-1.15 |
17,367 |
16,393 |
+304 |
Hover/Click |
Feb21 |
200902 |
44.38 |
44.43 |
42.77 |
42.95 |
-1.10 |
8,604 |
10,960 |
-50 |
Hover/Click |
Mar21 |
200902 |
44.65 |
44.68 |
43.05 |
43.27 |
-1.06 |
5,054 |
13,148 |
+231 |
Hover/Click |
Apr21 |
200902 |
44.71 |
44.82 |
43.44 |
43.57 |
-1.00 |
853 |
6,239 |
+51 |
Hover/Click |
May21 |
200902 |
44.44 |
44.59 |
43.66 |
43.82 |
-0.96 |
239 |
5,743 |
+63 |
Hover/Click |
Jun21 |
200902 |
45.29 |
45.29 |
43.83 |
44.04 |
-0.91 |
4,002 |
30,987 |
-57 |
Hover/Click |
Jul21 |
200902 |
44.23 |
44.23 |
44.23 |
44.23 |
-0.88 |
50 |
6,221 |
-7 |
Hover/Click |
Aug21 |
200902 |
44.38 |
44.38 |
44.38 |
44.38 |
-0.85 |
63 |
6,516 |
+9 |
Hover/Click |
Sep21 |
200902 |
44.51 |
44.51 |
44.51 |
44.51 |
-0.82 |
249 |
6,866 |
+46 |
Hover/Click |
Oct21 |
200902 |
44.62 |
44.62 |
44.62 |
44.62 |
-0.80 |
34 |
7,135 |
+30 |
Hover/Click |
Nov21 |
200902 |
44.72 |
44.72 |
44.72 |
44.72 |
-0.77 |
115 |
6,321 |
+78 |
Hover/Click |
Dec21 |
200902 |
45.89 |
45.89 |
44.59 |
44.80 |
-0.76 |
5,016 |
71,897 |
-769 |
Hover/Click |
Jan22 |
200902 |
44.85 |
44.85 |
44.85 |
44.85 |
-0.75 |
0 |
3,621 |
+0 |
Hover/Click |
Total Volume and Open Interest |
127,996 |
449,998 |
-6,047 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep20 |
200902 |
92.265 |
92.875 |
92.235 |
92.835 |
+0.497 |
29,089 |
28,945 |
+248 |
Hover/Click |
Dec20 |
200902 |
92.265 |
92.880 |
92.265 |
92.840 |
+0.497 |
1,308 |
2,248 |
+26 |
Hover/Click |
Mar21 |
200902 |
92.700 |
92.840 |
92.700 |
92.840 |
+0.500 |
5 |
120 |
+1 |
Hover/Click |
Total Volume and Open Interest |
30,402 |
31,316 |
+275 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep20 |
200902 |
73.77 |
73.83 |
73.01 |
73.17 |
-0.51 |
95,778 |
131,617 |
-1,180 |
Hover/Click |
Dec20 |
200902 |
73.76 |
73.83 |
73.03 |
73.18 |
-0.52 |
1,048 |
1,580 |
+220 |
Hover/Click |
Mar21 |
200902 |
73.10 |
73.75 |
73.08 |
73.19 |
-0.51 |
1 |
148 |
+0 |
Hover/Click |
Total Volume and Open Interest |
97,534 |
133,907 |
-954 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep20 |
200902 |
133.91 |
134.03 |
132.84 |
133.23 |
-0.62 |
83,187 |
173,224 |
-6,167 |
Hover/Click |
Dec20 |
200902 |
134.03 |
134.08 |
132.91 |
133.29 |
-0.62 |
1,857 |
5,879 |
+887 |
Hover/Click |
Mar21 |
200902 |
133.85 |
134.06 |
133.05 |
133.38 |
-0.62 |
6 |
394 |
+5 |
Hover/Click |
Total Volume and Open Interest |
85,366 |
181,025 |
-5,236 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep20 |
200902 |
76.56 |
76.71 |
76.36 |
76.51 |
+0.02 |
82,969 |
129,496 |
-4,539 |
Hover/Click |
Dec20 |
200902 |
76.57 |
76.72 |
76.38 |
76.52 |
+0.02 |
3,347 |
8,031 |
+1,628 |
Hover/Click |
Mar21 |
200902 |
76.56 |
76.71 |
76.43 |
76.55 |
+0.03 |
14 |
366 |
+3 |
Hover/Click |
Jun21 |
200902 |
76.54 |
76.67 |
76.48 |
76.54 |
+0.03 |
2 |
189 |
+1 |
Hover/Click |
Total Volume and Open Interest |
86,645 |
138,701 |
-3,033 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep20 |
200902 |
94.38 |
94.48 |
94.08 |
94.09 |
-0.30 |
100,078 |
144,269 |
-6,657 |
Hover/Click |
Dec20 |
200902 |
94.49 |
94.59 |
94.19 |
94.20 |
-0.29 |
1,754 |
1,852 |
-21 |
Hover/Click |
Mar21 |
200902 |
94.37 |
94.68 |
94.37 |
94.37 |
-0.30 |
0 |
358 |
+0 |
Hover/Click |
Total Volume and Open Interest |
102,116 |
147,160 |
-6,833 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep20 |
200902 |
109.99 |
110.04 |
109.49 |
109.59 |
-0.40 |
28,895 |
53,631 |
-649 |
Hover/Click |
Dec20 |
200902 |
110.28 |
110.33 |
109.79 |
109.88 |
-0.40 |
222 |
644 |
+42 |
Hover/Click |
Mar21 |
200902 |
110.20 |
110.20 |
110.20 |
110.20 |
-0.40 |
0 |
67 |
+0 |
Hover/Click |
Total Volume and Open Interest |
29,117 |
54,393 |
-607 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep20 |
200902 |
119.18 |
119.32 |
118.25 |
118.28 |
-0.85 |
200,188 |
678,656 |
-2,493 |
Hover/Click |
Dec20 |
200902 |
119.42 |
119.55 |
118.48 |
118.52 |
-0.84 |
6,294 |
15,875 |
+930 |
Hover/Click |
Mar21 |
200902 |
119.69 |
119.78 |
118.76 |
118.79 |
-0.84 |
17 |
1,078 |
+8 |
Hover/Click |
Total Volume and Open Interest |
207,847 |
702,181 |
-1,169 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep20 |
200902 |
458.38 |
460.00 |
456.00 |
458.75 |
+1.00 |
33,285 |
128,545 |
-704 |
Hover/Click |
Oct20 |
200902 |
455.50 |
457.63 |
454.63 |
456.75 |
+0.88 |
0 |
46 |
+0 |
|
Total Volume and Open Interest |
33,897 |
132,617 |
-425 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Oct20 |
200902 |
184.85 |
187.00 |
183.95 |
186.00 |
+0.20 |
6,191 |
37,534 |
+948 |
|
Nov20 |
200902 |
184.75 |
186.75 |
183.85 |
185.85 |
+0.20 |
46 |
71 |
+15 |
|
Dec20 |
200902 |
185.65 |
186.15 |
184.85 |
185.65 |
+0.20 |
5 |
1,378 |
+1 |
Hover/Click |
Jan21 |
200902 |
185.50 |
186.00 |
184.65 |
185.50 |
+0.25 |
|
|
|
|
Total Volume and Open Interest |
6,242 |
38,983 |
-18,275 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep20 |
200902 |
178~010 |
179~010 |
177~170 |
178~280 |
+0~280 |
21,289 |
13,358 |
-7,606 |
Hover/Click |
Dec20 |
200902 |
176~120 |
177~110 |
175~280 |
177~070 |
+0~280 |
445,368 |
1,136,089 |
+21,416 |
Hover/Click |
Mar21 |
200902 |
176~090 |
176~090 |
176~090 |
176~090 |
+0~280 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
466,657 |
1,149,447 |
+13,810 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200902 |
139~190 |
139~245 |
139~145 |
139~225 |
+0~040 |
87,139 |
81,384 |
-27,864 |
Hover/Click |
Dec20 |
200902 |
139~140 |
139~195 |
139~090 |
139~175 |
+0~035 |
1,713,328 |
3,298,340 |
-31,208 |
Hover/Click |
Mar21 |
200902 |
139~175 |
139~175 |
139~175 |
139~175 |
+0~035 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,800,467 |
3,379,724 |
-59,072 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200902 |
125~304 |
125~306 |
125~280 |
125~300 |
-0~002 |
103,682 |
88,100 |
-26,697 |
Hover/Click |
Dec20 |
200902 |
126~020 |
126~026 |
125~316 |
126~016 |
-0~004 |
993,097 |
3,213,917 |
-8,772 |
Hover/Click |
Mar21 |
200902 |
126~016 |
126~016 |
126~016 |
126~016 |
-0~004 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,096,779 |
3,302,017 |
-35,469 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200902 |
110~135 |
110~135 |
110~130 |
110~132 |
-0~002 |
46,081 |
87,647 |
+1,071 |
Hover/Click |
Dec20 |
200902 |
110~150 |
110~150 |
110~142 |
110~145 |
-0~003 |
412,692 |
1,967,288 |
+18,474 |
Hover/Click |
Mar21 |
200902 |
110~145 |
110~145 |
110~145 |
110~145 |
-0~003 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
458,773 |
2,054,935 |
+19,545 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep20 |
200902 |
99.765 |
99.768 |
99.762 |
99.762 |
-0.005 |
90,633 |
1,434,543 |
-13,070 |
|
Dec20 |
200902 |
99.710 |
99.710 |
99.700 |
99.705 |
-0.010 |
105,701 |
1,009,722 |
-9,584 |
|
Mar21 |
200902 |
99.800 |
99.800 |
99.785 |
99.790 |
-0.010 |
105,511 |
1,009,196 |
+2,471 |
|
Jun21 |
200902 |
99.810 |
99.815 |
99.800 |
99.805 |
-0.010 |
100,335 |
946,448 |
+6,988 |
|
Sep21 |
200902 |
99.810 |
99.810 |
99.795 |
99.800 |
-0.010 |
107,814 |
823,105 |
+20,053 |
|
Dec21 |
200902 |
99.785 |
99.785 |
99.770 |
99.775 |
-0.010 |
86,835 |
747,730 |
+5,000 |
|
Mar22 |
200902 |
99.800 |
99.805 |
99.790 |
99.795 |
-0.010 |
109,496 |
650,001 |
+9,943 |
|
Jun22 |
200902 |
99.790 |
99.800 |
99.785 |
99.790 |
-0.005 |
83,063 |
595,157 |
-7,118 |
|
Sep22 |
200902 |
99.775 |
99.785 |
99.770 |
99.775 |
-0.005 |
82,694 |
393,635 |
+8,903 |
|
Dec22 |
200902 |
99.740 |
99.750 |
99.735 |
99.740 |
-0.005 |
57,560 |
314,224 |
+1,494 |
|
Mar23 |
200902 |
99.735 |
99.745 |
99.725 |
99.735 |
-0.005 |
50,021 |
435,206 |
-6,054 |
|
Jun23 |
200902 |
99.710 |
99.715 |
99.700 |
99.710 |
-0.005 |
62,093 |
293,277 |
-4,179 |
|
Sep23 |
200902 |
99.675 |
99.685 |
99.665 |
99.675 |
-0.005 |
55,123 |
275,324 |
-3,294 |
|
Dec23 |
200902 |
99.620 |
99.630 |
99.610 |
99.620 |
-0.005 |
37,338 |
202,269 |
+196 |
|
Mar24 |
200902 |
99.590 |
99.605 |
99.580 |
99.590 |
-0.005 |
43,565 |
153,246 |
-5,055 |
|
Jun24 |
200902 |
99.545 |
99.560 |
99.540 |
99.550 |
-0.005 |
40,682 |
129,845 |
+2,097 |
|
Sep24 |
200902 |
99.500 |
99.515 |
99.490 |
99.505 |
unch |
29,913 |
141,476 |
+566 |
|
Dec24 |
200902 |
99.440 |
99.455 |
99.425 |
99.445 |
unch |
26,904 |
133,456 |
+468 |
|
Total Volume and Open Interest |
1,353,073 |
10,052,894 |
+11,252 |
|
Ultra T-Bond(CBOT) |
Sep20 |
200902 |
218~26 |
221~16 |
218~13 |
221~13 |
+2~03 |
27,522 |
39,974 |
-11,206 |
|
Dec20 |
200902 |
222~11 |
224~16 |
221~08 |
224~12 |
+2~07 |
300,799 |
989,882 |
-1,312 |
|
Mar21 |
200902 |
224~12 |
224~12 |
224~12 |
224~12 |
+2~07 |
|
|
|
|
Total Volume and Open Interest |
328,321 |
1,029,856 |
-12,518 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep20 |
200902 |
157~190 |
158~020 |
157~110 |
157~300 |
+0~100 |
30,590 |
128,435 |
-12,535 |
|
Dec20 |
200902 |
159~250 |
160~075 |
159~150 |
160~030 |
+0~100 |
299,370 |
872,529 |
+11,088 |
|
Mar21 |
200902 |
160~030 |
160~030 |
160~030 |
160~030 |
+0~100 |
|
|
|
|
Total Volume and Open Interest |
329,960 |
1,000,964 |
-1,447 |
|
30 Day Federal Funds(CBOT) |
Sep20 |
200902 |
99.920 |
99.920 |
99.918 |
99.918 |
-0.002 |
17,515 |
117,614 |
+1,862 |
|
Oct20 |
200902 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
8,099 |
226,995 |
-3,221 |
|
Nov20 |
200902 |
99.930 |
99.935 |
99.930 |
99.930 |
unch |
15,771 |
172,700 |
-3,432 |
|
Dec20 |
200902 |
99.940 |
99.940 |
99.935 |
99.935 |
unch |
8,904 |
123,723 |
-833 |
|
Jan21 |
200902 |
99.945 |
99.945 |
99.940 |
99.940 |
unch |
2,570 |
179,904 |
-488 |
|
Feb21 |
200902 |
99.955 |
99.955 |
99.950 |
99.950 |
unch |
6,178 |
92,508 |
-458 |
|
Total Volume and Open Interest |
95,750 |
1,366,737 |
-189,756 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep20 |
200902 |
151.60 |
151.79 |
151.60 |
151.75 |
+0.14 |
2,278 |
12,575 |
-128 |
Hover/Click |
Dec20 |
200902 |
151.53 |
151.69 |
151.48 |
151.65 |
+0.14 |
117 |
169 |
+116 |
Hover/Click |
Mar21 |
200902 |
151.65 |
151.65 |
151.65 |
151.65 |
+0.14 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,395 |
12,744 |
-12 |
|
Euro-Buxl(EUREX) |
Sep20 |
200902 |
218.70 |
220.96 |
217.96 |
220.50 |
+3.30 |
86,591 |
231,913 |
+19,251 |
|
Dec20 |
200902 |
216.80 |
219.36 |
216.46 |
218.90 |
+3.28 |
30,438 |
72,967 |
+26,039 |
|
Mar21 |
200902 |
218.20 |
218.20 |
218.20 |
218.20 |
+3.30 |
|
|
|
|
Total Volume and Open Interest |
117,029 |
304,880 |
+45,290 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep20 |
200902 |
176.12 |
176.82 |
176.00 |
176.67 |
+0.95 |
629,222 |
1,164,735 |
-42,235 |
Hover/Click |
Dec20 |
200902 |
173.21 |
173.97 |
173.17 |
173.83 |
+0.94 |
109,986 |
254,011 |
+52,233 |
Hover/Click |
Mar21 |
200902 |
175.43 |
175.43 |
175.29 |
175.29 |
+0.28 |
0 |
13 |
+0 |
Hover/Click |
Total Volume and Open Interest |
739,208 |
1,418,759 |
+9,998 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep20 |
200902 |
134.85 |
135.06 |
134.81 |
135.01 |
+0.28 |
367,231 |
948,307 |
-42,297 |
Hover/Click |
Dec20 |
200902 |
134.92 |
135.15 |
134.90 |
135.11 |
+0.30 |
76,287 |
97,372 |
+27,431 |
Hover/Click |
Mar21 |
200902 |
134.51 |
134.51 |
134.51 |
134.51 |
+0.28 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
443,518 |
1,045,679 |
-14,866 |
|
Euro-Schatz(EUREX) |
Sep20 |
200902 |
112.07 |
112.11 |
112.06 |
112.10 |
+0.05 |
372,411 |
1,537,888 |
-54,802 |
|
Dec20 |
200902 |
112.24 |
112.29 |
112.24 |
112.28 |
+0.04 |
153,472 |
216,329 |
+88,517 |
|
Mar21 |
200902 |
112.10 |
112.10 |
112.10 |
112.10 |
+0.05 |
|
|
|
|
Total Volume and Open Interest |
525,883 |
1,754,217 |
+33,715 |
|
3-Mth Euribor(EUREX) |
Sep20 |
200902 |
100.485 |
100.485 |
100.485 |
100.485 |
+0.010 |
0 |
598 |
+0 |
|
Dec20 |
200902 |
100.480 |
100.480 |
100.480 |
100.480 |
+0.005 |
0 |
312 |
+0 |
|
Mar21 |
200902 |
100.495 |
100.495 |
100.495 |
100.495 |
+0.015 |
0 |
793 |
+0 |
|
Total Volume and Open Interest |
0 |
3,615 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep20 |
200902 |
136~11 |
136~30 |
136~11 |
136~27 |
+0~28 |
9,236 |
29,768 |
-4,072 |
Hover/Click |
Dec20 |
200902 |
135~13 |
136~01 |
135~10 |
135~29 |
+0~28 |
229,933 |
495,164 |
-9,161 |
Hover/Click |
Total Volume and Open Interest |
239,169 |
524,932 |
-13,233 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep20 |
200902 |
99.93 |
99.93 |
99.93 |
99.93 |
unch |
63,984 |
465,020 |
-865 |
|
Dec20 |
200902 |
99.90 |
99.90 |
99.89 |
99.90 |
+0.01 |
56,544 |
502,621 |
-1,352 |
|
Mar21 |
200902 |
99.93 |
99.94 |
99.93 |
99.94 |
+0.01 |
53,250 |
560,471 |
-9,349 |
|
Jun21 |
200902 |
99.96 |
99.97 |
99.96 |
99.96 |
+0.01 |
58,338 |
564,414 |
+9,762 |
|
Sep21 |
200902 |
99.99 |
100.00 |
99.99 |
100.00 |
+0.01 |
68,471 |
430,876 |
+11,425 |
|
Dec21 |
200902 |
100.00 |
100.01 |
99.99 |
100.00 |
+0.02 |
69,287 |
347,136 |
-3,532 |
|
Total Volume and Open Interest |
651,739 |
4,130,996 |
+16,456 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep20 |
200902 |
100.480 |
100.485 |
100.475 |
100.480 |
unch |
28,189 |
480,715 |
-2,195 |
|
Dec20 |
200902 |
100.475 |
100.485 |
100.470 |
100.480 |
+0.005 |
24,686 |
463,283 |
+475 |
|
Mar21 |
200902 |
100.485 |
100.500 |
100.480 |
100.495 |
+0.010 |
18,950 |
334,977 |
+667 |
|
Total Volume and Open Interest |
332,133 |
3,600,128 |
-8,822 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep20 |
200902 |
99.91 |
99.91 |
99.90 |
99.91 |
unch |
4,133 |
103,986 |
+1,541 |
|
Dec20 |
200902 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
11,069 |
174,257 |
+491 |
|
Mar21 |
200902 |
99.86 |
99.88 |
99.86 |
99.88 |
+0.01 |
6,152 |
130,218 |
+1,032 |
|
Jun21 |
200902 |
99.86 |
99.88 |
99.86 |
99.88 |
+0.02 |
6,127 |
133,370 |
+1,827 |
|
Sep21 |
200902 |
99.84 |
99.86 |
99.84 |
99.86 |
+0.02 |
6,202 |
91,610 |
+367 |
|
Dec21 |
200902 |
99.82 |
99.83 |
99.81 |
99.83 |
+0.01 |
3,777 |
76,505 |
+1,394 |
|
Mar22 |
200902 |
99.80 |
99.82 |
99.80 |
99.82 |
+0.02 |
4,052 |
68,948 |
+1,097 |
|
Jun22 |
200902 |
99.78 |
99.79 |
99.78 |
99.79 |
+0.01 |
5,015 |
27,050 |
+502 |
|
Sep22 |
200902 |
99.76 |
99.77 |
99.75 |
99.76 |
+0.01 |
60 |
1,161 |
-34 |
|
Dec22 |
200902 |
99.73 |
99.73 |
99.73 |
99.73 |
+0.01 |
1 |
452 |
+1 |
|
Total Volume and Open Interest |
46,588 |
808,797 |
+8,218 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep20 |
200902 |
99.01 |
99.06 |
98.99 |
99.05 |
+0.04 |
215,828 |
1,602,275 |
+20,020 |
|
Dec20 |
200902 |
98.96 |
99.02 |
98.96 |
99.01 |
+0.04 |
926 |
10,296 |
+283 |
|
Total Volume and Open Interest |
216,754 |
1,612,571 |
+20,303 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep20 |
200902 |
99.68 |
99.69 |
99.68 |
99.69 |
+0.01 |
163,043 |
1,204,350 |
-12,128 |
|
Dec20 |
200902 |
99.67 |
99.68 |
99.67 |
99.68 |
+0.01 |
20,517 |
27,133 |
+19,275 |
|
Total Volume and Open Interest |
183,560 |
1,231,483 |
+7,147 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct20 |
200902 |
1967.9 |
1972.4 |
1931.5 |
1936.9 |
-33.9 |
7,163 |
62,836 |
-636 |
Hover/Click |
Dec20 |
200902 |
1976.8 |
1980.4 |
1938.9 |
1944.7 |
-34.2 |
245,105 |
402,774 |
-1,202 |
Hover/Click |
Feb21 |
200902 |
1983.5 |
1987.3 |
1947.2 |
1952.6 |
-34.2 |
2,203 |
36,479 |
-23 |
Hover/Click |
Apr21 |
200902 |
1991.8 |
1991.8 |
1951.6 |
1957.7 |
-33.9 |
1,384 |
18,824 |
+100 |
Hover/Click |
Jun21 |
200902 |
1995.7 |
1995.7 |
1958.5 |
1961.5 |
-33.9 |
464 |
8,434 |
+83 |
Hover/Click |
Aug21 |
200902 |
1988.3 |
1990.9 |
1959.9 |
1964.5 |
-34.3 |
284 |
4,136 |
-171 |
Hover/Click |
Oct21 |
200902 |
1986.9 |
1993.9 |
1963.0 |
1968.1 |
-34.4 |
213 |
2,453 |
-144 |
Hover/Click |
Dec21 |
200902 |
2003.5 |
2006.7 |
1966.2 |
1971.6 |
-35.0 |
189 |
6,673 |
+74 |
Hover/Click |
Feb22 |
200902 |
1974.3 |
1974.3 |
1974.3 |
1974.3 |
-35.0 |
2 |
18 |
+0 |
Hover/Click |
Apr22 |
200902 |
1975.8 |
1976.2 |
1975.8 |
1976.2 |
-35.0 |
0 |
7 |
+0 |
Hover/Click |
Jun22 |
200902 |
1981.8 |
1981.8 |
1981.8 |
1981.8 |
-35.0 |
0 |
98 |
+0 |
Hover/Click |
Total Volume and Open Interest |
257,166 |
544,006 |
-3,806 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep20 |
200902 |
2816.5 |
2827.0 |
2722.5 |
2724.9 |
-123.7 |
657 |
3,978 |
-6,570 |
Hover/Click |
Dec20 |
200902 |
2838.5 |
2854.0 |
2727.5 |
2739.5 |
-125.0 |
91,974 |
144,034 |
+3,160 |
Hover/Click |
Mar21 |
200902 |
2851.5 |
2867.5 |
2745.0 |
2756.5 |
-124.0 |
2,931 |
12,307 |
+339 |
Hover/Click |
May21 |
200902 |
2850.5 |
2850.5 |
2765.0 |
2772.0 |
-118.5 |
1,231 |
2,319 |
+192 |
Hover/Click |
Jul21 |
200902 |
2875.0 |
2880.0 |
2782.0 |
2787.1 |
-113.7 |
318 |
1,285 |
+2 |
Hover/Click |
Sep21 |
200902 |
2806.0 |
2806.0 |
2806.0 |
2806.0 |
-108.5 |
22 |
209 |
+3 |
Hover/Click |
Dec21 |
200902 |
2842.0 |
2842.5 |
2814.9 |
2814.9 |
-108.5 |
49 |
452 |
+23 |
Hover/Click |
Total Volume and Open Interest |
97,735 |
165,543 |
-2,825 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct20 |
200902 |
951.4 |
953.2 |
899.4 |
904.1 |
-48.6 |
10,379 |
46,822 |
-69 |
Hover/Click |
Jan21 |
200902 |
957.5 |
961.8 |
908.0 |
912.3 |
-49.1 |
1,290 |
12,715 |
+969 |
Hover/Click |
Apr21 |
200902 |
958.0 |
959.4 |
917.6 |
917.6 |
-49.0 |
11 |
312 |
+2 |
Hover/Click |
Jul21 |
200902 |
924.5 |
924.5 |
924.5 |
924.5 |
-49.5 |
2 |
13 |
+1 |
Hover/Click |
Total Volume and Open Interest |
11,714 |
59,911 |
+889 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep20 |
200902 |
2242.90 |
2242.90 |
2242.90 |
2242.90 |
-34.30 |
18 |
394 |
-181 |
Hover/Click |
Dec20 |
200902 |
2298.10 |
2307.80 |
2261.20 |
2267.50 |
-43.60 |
1,465 |
9,168 |
+266 |
Hover/Click |
Mar21 |
200902 |
2292.50 |
2292.50 |
2268.00 |
2268.60 |
-43.50 |
13 |
118 |
+5 |
Hover/Click |
Total Volume and Open Interest |
1,496 |
9,687 |
+90 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep20 |
200902 |
300.30 |
301.80 |
298.35 |
300.30 |
-0.65 |
1,599 |
4,906 |
-930 |
Hover/Click |
Dec20 |
200902 |
302.40 |
303.95 |
299.90 |
302.05 |
-0.80 |
46,102 |
136,682 |
+2,946 |
Hover/Click |
Mar21 |
200902 |
303.95 |
305.45 |
301.50 |
303.65 |
-0.70 |
4,783 |
54,198 |
-198 |
Hover/Click |
May21 |
200902 |
305.25 |
305.95 |
302.20 |
304.30 |
-0.55 |
2,102 |
17,342 |
+665 |
Hover/Click |
Jul21 |
200902 |
305.45 |
306.10 |
303.35 |
304.70 |
-0.55 |
455 |
5,717 |
+111 |
Hover/Click |
Total Volume and Open Interest |
55,841 |
231,031 |
+2,654 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep20 |
200902 |
28637 |
29152 |
28611 |
29090 |
+468 |
187,254 |
82,221 |
-3,066 |
Hover/Click |
Dec20 |
200902 |
28539 |
29020 |
28515 |
28963 |
+470 |
231 |
871 |
+36 |
Hover/Click |
Mar21 |
200902 |
28850 |
28850 |
28850 |
28850 |
+467 |
6 |
20 |
+6 |
Hover/Click |
Jun21 |
200902 |
28817 |
28817 |
28817 |
28817 |
+475 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
187,491 |
83,113 |
-3,024 |
|
S & P 500(CME) |
Weekly |
Monthly |
Sep20 |
200902 |
3539.50 |
3579.25 |
3538.50 |
3579.25 |
+52.25 |
2,060 |
32,212 |
+1,142 |
|
Dec20 |
200902 |
3568.75 |
3568.75 |
3568.75 |
3568.75 |
+52.25 |
|
|
|
|
Mar21 |
200902 |
3560.25 |
3560.25 |
3560.25 |
3560.25 |
+51.75 |
|
|
|
|
Jun21 |
200902 |
3546.75 |
3546.75 |
3546.75 |
3546.75 |
+52.50 |
|
|
|
|
Total Volume and Open Interest |
2,060 |
32,286 |
+1,142 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep20 |
200902 |
3529.00 |
3587.00 |
3526.25 |
3579.25 |
+52.25 |
1,439,600 |
2,688,708 |
-5,960 |
Hover/Click |
Dec20 |
200902 |
3518.75 |
3576.00 |
3516.50 |
3568.75 |
+52.25 |
5,020 |
84,627 |
-1,300 |
Hover/Click |
Mar21 |
200902 |
3513.00 |
3567.25 |
3512.50 |
3560.25 |
+51.75 |
141 |
1,818 |
+1 |
Hover/Click |
Jun21 |
200902 |
3500.75 |
3546.75 |
3500.00 |
3546.75 |
+52.50 |
0 |
40 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,444,761 |
2,775,195 |
-7,259 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep20 |
200902 |
12325.50 |
12465.25 |
12172.25 |
12411.50 |
+99.00 |
480,979 |
240,318 |
-773 |
Hover/Click |
Dec20 |
200902 |
12307.00 |
12448.75 |
12159.25 |
12397.25 |
+99.25 |
2,094 |
4,680 |
+377 |
Hover/Click |
Mar21 |
200902 |
12304.25 |
12434.75 |
12164.50 |
12390.00 |
+102.25 |
90 |
40 |
+10 |
Hover/Click |
Total Volume and Open Interest |
483,163 |
245,038 |
-386 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep20 |
200902 |
1941.90 |
1970.00 |
1935.40 |
1966.00 |
+26.00 |
13,529 |
57,926 |
+63 |
Hover/Click |
Dec20 |
200902 |
1960.80 |
1960.80 |
1931.60 |
1960.80 |
+28.90 |
0 |
9 |
+0 |
Hover/Click |
Mar21 |
200902 |
1968.00 |
1968.00 |
1968.00 |
1968.00 |
+26.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
13,529 |
57,935 |
+63 |
|
Volatility Index(CBOE) |
Sep20 |
200902 |
28.40 |
29.10 |
27.84 |
28.88 |
+0.55 |
71,151 |
124,350 |
-8,290 |
|
Oct20 |
200902 |
33.54 |
35.35 |
33.16 |
35.33 |
+1.80 |
41,571 |
94,274 |
+5,316 |
|
Nov20 |
200902 |
31.81 |
33.65 |
31.57 |
33.63 |
+1.75 |
12,421 |
29,154 |
+135 |
|
Dec20 |
200902 |
29.84 |
30.80 |
29.61 |
30.78 |
+0.90 |
8,471 |
22,465 |
+996 |
|
Total Volume and Open Interest |
141,263 |
296,551 |
-934 |
|
S & P 600(CME) |
Sep20 |
200902 |
920.60 |
920.60 |
920.60 |
920.60 |
+11.50 |
0 |
1,089 |
+0 |
|
Dec20 |
200902 |
921.20 |
921.20 |
921.20 |
921.20 |
+11.50 |
|
|
|
|
Total Volume and Open Interest |
0 |
1,089 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep20 |
200902 |
1579.20 |
1595.70 |
1567.20 |
1592.50 |
+14.00 |
160,957 |
501,087 |
-724 |
Hover/Click |
Dec20 |
200902 |
1575.30 |
1592.00 |
1563.90 |
1589.00 |
+13.90 |
130 |
1,134 |
+13 |
Hover/Click |
Mar21 |
200902 |
1585.70 |
1585.70 |
1585.70 |
1585.70 |
+15.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
161,087 |
502,221 |
-711 |
|
Nikkei 225(CME) |
Sep20 |
200902 |
23225 |
23530 |
23170 |
23505 |
+300 |
8,517 |
16,587 |
+291 |
|
Dec20 |
200902 |
23200 |
23440 |
23085 |
23420 |
+295 |
97 |
837 |
-5 |
|
Total Volume and Open Interest |
8,614 |
17,424 |
+286 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep20 |
200902 |
23160 |
23320 |
23050 |
23275 |
+130 |
102,953 |
108,673 |
-2,233 |
|
Dec20 |
200902 |
23045 |
23130 |
22935 |
23130 |
+125 |
1,038 |
16,702 |
+178 |
|
Mar21 |
200902 |
23105 |
23105 |
23105 |
23105 |
+135 |
0 |
978 |
+0 |
|
Total Volume and Open Interest |
103,995 |
155,728 |
-2,051 |
|
Nikkei 225 Mini(JPX) |
Sep20 |
200902 |
23240 |
23300 |
23160 |
23300 |
+140 |
555,845 |
568,922 |
-5,728 |
|
Dec20 |
200902 |
23025 |
23140 |
22900 |
23140 |
+140 |
55,266 |
24,861 |
+2,266 |
|
Mar21 |
200902 |
22975 |
23090 |
22850 |
23090 |
+130 |
1,040 |
3,137 |
+133 |
|
Total Volume and Open Interest |
621,769 |
638,328 |
-2,845 |
|
Nikkei 225(JPX) |
Sep20 |
200902 |
23240 |
23300 |
23170 |
23300 |
+140 |
46,503 |
277,775 |
-6,546 |
|
Dec20 |
200902 |
23090 |
23140 |
23020 |
23140 |
+140 |
1,801 |
83,145 |
+145 |
|
Mar21 |
200902 |
23020 |
23090 |
22970 |
23090 |
+130 |
6 |
6,205 |
-100 |
|
Total Volume and Open Interest |
48,313 |
447,160 |
-6,500 |
|
Nikkei 225(CME) Yen |
Sep20 |
200902 |
23220 |
23525 |
23165 |
23505 |
+310 |
35,507 |
39,900 |
-868 |
|
Dec20 |
200902 |
23100 |
23370 |
23020 |
23355 |
+315 |
172 |
926 |
+20 |
|
Mar21 |
200902 |
23275 |
23275 |
23275 |
23275 |
+315 |
|
|
|
|
Total Volume and Open Interest |
35,679 |
40,826 |
-848 |
|
Nikkei 225(CME) e-Mini Yen |
Sep20 |
200902 |
23510 |
23510 |
23510 |
23510 |
+310 |
|
|
|
|
Dec20 |
200902 |
23360 |
23360 |
23360 |
23360 |
+320 |
|
|
|
|
Mar21 |
200902 |
23280 |
23280 |
23280 |
23280 |
+320 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Sep20 |
200902 |
4956.0 |
5068.0 |
4953.0 |
5027.5 |
+94.5 |
64,281 |
237,557 |
+1,666 |
|
Oct20 |
200902 |
4979.0 |
5051.5 |
4979.0 |
5019.5 |
+95.0 |
15 |
23 |
+13 |
|
Nov20 |
200902 |
5015.5 |
5015.5 |
5015.5 |
5015.5 |
+94.5 |
|
|
|
|
Dec20 |
200902 |
4988.0 |
5035.0 |
4988.0 |
5008.0 |
+94.5 |
2 |
59,635 |
+2 |
|
Mar21 |
200902 |
4996.0 |
4996.0 |
4996.0 |
4996.0 |
+93.5 |
|
|
|
|
Jun21 |
200902 |
4909.0 |
4909.0 |
4909.0 |
4909.0 |
+93.0 |
|
|
|
|
Total Volume and Open Interest |
64,298 |
311,721 |
+1,681 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Sep20 |
200902 |
25069 |
25184 |
24823 |
25057 |
-8 |
154,309 |
112,922 |
+2,340 |
|
Oct20 |
200902 |
25088 |
25187 |
24847 |
25058 |
-18 |
953 |
605 |
+605 |
|
Total Volume and Open Interest |
156,004 |
123,808 |
-8,613 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep20 |
200902 |
13023.5 |
13352.5 |
13005.5 |
13220.5 |
+262.0 |
74,924 |
76,260 |
+192 |
|
Dec20 |
200902 |
13002.5 |
13326.0 |
13002.5 |
13202.5 |
+262.0 |
73 |
1,030 |
+34 |
|
Mar21 |
200902 |
13192.5 |
13192.5 |
13192.5 |
13192.5 |
+262.5 |
0 |
57 |
+0 |
|
Total Volume and Open Interest |
74,997 |
77,347 |
+226 |
|
Mini-DAX(EUREX) |
Sep20 |
200902 |
13021.0 |
13354.0 |
13005.0 |
13220.5 |
+262.0 |
33,254 |
12,311 |
-323 |
|
Dec20 |
200902 |
13018.0 |
13327.0 |
13003.0 |
13202.5 |
+262.0 |
83 |
192 |
+18 |
|
Mar21 |
200902 |
13230.0 |
13315.0 |
13192.5 |
13192.5 |
+262.5 |
8 |
19 |
+2 |
|
Total Volume and Open Interest |
33,345 |
12,522 |
-303 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep20 |
200902 |
3286 |
3364 |
3280 |
3328 |
+57 |
891,461 |
3,363,947 |
+87,918 |
|
Dec20 |
200902 |
3279 |
3351 |
3278 |
3317 |
+57 |
22,508 |
487,403 |
+6,216 |
|
Mar21 |
200902 |
3304 |
3304 |
3304 |
3304 |
+58 |
1 |
13,233 |
+0 |
|
Total Volume and Open Interest |
913,970 |
3,927,535 |
+94,134 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep20 |
200902 |
10250 |
10451 |
10235 |
10393 |
+200 |
34,692 |
159,357 |
+2,805 |
|
Dec20 |
200902 |
10202 |
10400 |
10202 |
10355 |
+201 |
670 |
1,039 |
+393 |
|
Mar21 |
200902 |
10250 |
10250 |
10250 |
10250 |
+200 |
0 |
38 |
+0 |
|
Total Volume and Open Interest |
35,362 |
160,434 |
+3,198 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep20 |
200902 |
5881.00 |
5973.50 |
5876.50 |
5936.50 |
+85.00 |
97,173 |
778,567 |
-1,520 |
|
Dec20 |
200902 |
5864.00 |
5927.50 |
5864.00 |
5905.50 |
+85.50 |
49 |
9,453 |
+25 |
|
Mar21 |
200902 |
5878.00 |
5881.00 |
5869.00 |
5869.00 |
+85.50 |
0 |
190 |
+0 |
|
Total Volume and Open Interest |
97,222 |
788,268 |
-1,495 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep20 |
200902 |
5932.0 |
6061.0 |
5902.0 |
6051.0 |
+124.0 |
39,585 |
319,232 |
-315 |
|
Dec20 |
200902 |
5947.0 |
6044.0 |
5947.0 |
6042.0 |
+123.0 |
19 |
2,585 |
+10 |
|
Mar21 |
200902 |
5975.0 |
5975.0 |
5975.0 |
5975.0 |
+123.0 |
0 |
1,681 |
+0 |
|
Total Volume and Open Interest |
39,604 |
323,787 |
-305 |
|
FTSE MIB(ISE) |
Sep20 |
200902 |
19705.00 |
20040.00 |
19690.00 |
19826.00 |
+241.00 |
16,606 |
67,901 |
-1,536 |
|
Dec20 |
200902 |
19825.00 |
19940.00 |
19655.00 |
19756.00 |
+241.00 |
104 |
1,470 |
+36 |
|
Mar21 |
200902 |
19606.00 |
19606.00 |
19606.00 |
19606.00 |
+251.00 |
|
|
|
|
Total Volume and Open Interest |
16,710 |
69,371 |
-1,500 |
|
KOSPI 200(KFE) |
Sep20 |
200902 |
312.00 |
312.90 |
308.35 |
311.75 |
+1.30 |
331,906 |
288,731 |
+1,236 |
|
Dec20 |
200902 |
311.55 |
312.50 |
308.00 |
311.25 |
+1.30 |
2,600 |
39,776 |
+723 |
|
Mar21 |
200902 |
308.50 |
309.50 |
306.50 |
308.00 |
+1.00 |
10 |
4,057 |
+8 |
|
Total Volume and Open Interest |
334,533 |
365,286 |
+2,367 |
|
GSCI(CME) |
Weekly |
Monthly |
Sep20 |
200902 |
354.30 |
354.40 |
353.15 |
353.75 |
-6.35 |
110 |
5,843 |
+52 |
|
Oct20 |
200902 |
357.85 |
364.20 |
357.85 |
357.85 |
-5.60 |
|
|
|
|
Nov20 |
200902 |
362.25 |
365.05 |
362.25 |
362.25 |
+3.20 |
|
|
|
|
Total Volume and Open Interest |
110 |
5,843 |
+52 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|