|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue September 15, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov20 |
200915 |
1001.00 |
1005.75 |
990.25 |
991.50 |
-8.00 |
199,900 |
406,616 |
+6,745 |
Hover/Click |
Jan21 |
200915 |
1004.75 |
1009.75 |
995.00 |
995.75 |
-7.50 |
56,120 |
130,655 |
+2,758 |
Hover/Click |
Mar21 |
200915 |
1003.75 |
1008.50 |
995.50 |
996.00 |
-6.00 |
34,385 |
181,243 |
+2,519 |
Hover/Click |
May21 |
200915 |
1002.00 |
1009.00 |
996.75 |
998.00 |
-4.00 |
22,029 |
88,192 |
+270 |
Hover/Click |
Jul21 |
200915 |
1003.50 |
1010.50 |
998.25 |
1000.00 |
-2.75 |
18,896 |
60,597 |
-196 |
Hover/Click |
Aug21 |
200915 |
1000.25 |
1005.25 |
994.50 |
996.00 |
-2.00 |
1,166 |
3,976 |
+35 |
Hover/Click |
Sep21 |
200915 |
978.75 |
982.00 |
973.50 |
976.00 |
unch |
504 |
1,912 |
+12 |
Hover/Click |
Nov21 |
200915 |
958.50 |
964.50 |
954.25 |
959.50 |
+1.25 |
12,232 |
27,387 |
-472 |
Hover/Click |
Jan22 |
200915 |
961.75 |
963.50 |
955.50 |
959.25 |
+0.75 |
1,068 |
5,642 |
+570 |
Hover/Click |
Mar22 |
200915 |
943.75 |
949.25 |
941.00 |
945.75 |
+1.50 |
1,583 |
12,529 |
+796 |
Hover/Click |
May22 |
200915 |
940.25 |
945.50 |
939.75 |
944.50 |
+1.75 |
638 |
2,173 |
+164 |
Hover/Click |
Jul22 |
200915 |
950.00 |
950.00 |
944.50 |
947.75 |
+2.00 |
338 |
871 |
+116 |
Hover/Click |
Aug22 |
200915 |
945.75 |
945.75 |
945.75 |
945.75 |
+2.00 |
0 |
32 |
+0 |
Hover/Click |
Sep22 |
200915 |
933.50 |
933.50 |
933.50 |
933.50 |
+0.75 |
0 |
35 |
+0 |
Hover/Click |
Total Volume and Open Interest |
349,130 |
922,823 |
+13,322 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Oct20 |
200915 |
317.70 |
318.90 |
313.70 |
314.30 |
-2.70 |
19,495 |
45,838 |
+389 |
Hover/Click |
Dec20 |
200915 |
323.30 |
323.90 |
318.70 |
319.20 |
-2.80 |
66,827 |
179,852 |
+2,785 |
Hover/Click |
Jan21 |
200915 |
325.10 |
325.70 |
320.60 |
321.20 |
-2.60 |
18,009 |
43,453 |
+110 |
Hover/Click |
Mar21 |
200915 |
325.10 |
326.20 |
321.30 |
321.60 |
-2.60 |
17,856 |
67,472 |
+2,480 |
Hover/Click |
May21 |
200915 |
325.10 |
325.70 |
321.10 |
321.40 |
-2.30 |
13,466 |
46,659 |
+596 |
Hover/Click |
Jul21 |
200915 |
324.30 |
325.40 |
321.30 |
321.70 |
-1.70 |
6,895 |
32,535 |
-51 |
Hover/Click |
Aug21 |
200915 |
324.10 |
324.20 |
321.10 |
321.10 |
-1.40 |
1,686 |
6,281 |
-99 |
Hover/Click |
Sep21 |
200915 |
321.10 |
321.10 |
318.30 |
318.80 |
-0.60 |
743 |
9,009 |
+30 |
Hover/Click |
Oct21 |
200915 |
315.50 |
316.00 |
313.30 |
314.50 |
-0.30 |
1,288 |
7,127 |
+322 |
Hover/Click |
Dec21 |
200915 |
315.80 |
316.90 |
313.40 |
314.90 |
-0.30 |
1,966 |
12,892 |
-26 |
Hover/Click |
Total Volume and Open Interest |
148,765 |
455,721 |
+6,419 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Oct20 |
200915 |
34.34 |
34.63 |
33.96 |
34.08 |
-0.15 |
13,981 |
42,802 |
-1,086 |
Hover/Click |
Dec20 |
200915 |
34.39 |
34.71 |
34.04 |
34.15 |
-0.14 |
64,535 |
187,277 |
-18 |
Hover/Click |
Jan21 |
200915 |
34.50 |
34.81 |
34.15 |
34.24 |
-0.17 |
12,132 |
47,306 |
-1,809 |
Hover/Click |
Mar21 |
200915 |
34.52 |
34.91 |
34.27 |
34.34 |
-0.18 |
14,866 |
69,881 |
+1,585 |
Hover/Click |
May21 |
200915 |
34.67 |
34.98 |
34.36 |
34.43 |
-0.18 |
10,553 |
57,423 |
+2,545 |
Hover/Click |
Jul21 |
200915 |
34.69 |
35.01 |
34.41 |
34.48 |
-0.16 |
6,732 |
35,463 |
+1,480 |
Hover/Click |
Aug21 |
200915 |
34.43 |
34.71 |
34.28 |
34.32 |
-0.09 |
1,205 |
4,450 |
+229 |
Hover/Click |
Sep21 |
200915 |
33.99 |
34.23 |
33.87 |
33.97 |
-0.02 |
606 |
2,627 |
+178 |
Hover/Click |
Oct21 |
200915 |
33.39 |
33.68 |
33.27 |
33.48 |
+0.07 |
1,364 |
5,472 |
+252 |
Hover/Click |
Dec21 |
200915 |
33.34 |
33.71 |
33.14 |
33.44 |
+0.11 |
1,691 |
9,839 |
+205 |
Hover/Click |
Total Volume and Open Interest |
128,306 |
468,836 |
+3,463 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov20 |
200915 |
524.0 |
524.0 |
518.1 |
520.9 |
-2.4 |
15,603 |
145,352 |
+2,345 |
Hover/Click |
Jan21 |
200915 |
530.5 |
530.5 |
525.0 |
528.0 |
-2.5 |
8,609 |
45,237 |
+6 |
Hover/Click |
Mar21 |
200915 |
534.4 |
535.0 |
530.4 |
534.0 |
-2.3 |
4,195 |
17,196 |
-96 |
Hover/Click |
May21 |
200915 |
535.2 |
536.4 |
531.4 |
535.0 |
-1.8 |
1,384 |
11,295 |
+556 |
Hover/Click |
Jul21 |
200915 |
536.0 |
536.0 |
531.9 |
534.5 |
-0.9 |
508 |
4,909 |
+91 |
Hover/Click |
Total Volume and Open Interest |
31,493 |
229,306 |
+3,860 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec20 |
200915 |
369.00 |
369.50 |
365.25 |
366.00 |
-3.50 |
233,819 |
806,449 |
+10,818 |
Hover/Click |
Mar21 |
200915 |
378.50 |
378.75 |
374.75 |
375.75 |
-3.25 |
63,631 |
241,342 |
+1,650 |
Hover/Click |
May21 |
200915 |
384.00 |
384.25 |
380.50 |
381.25 |
-3.50 |
29,457 |
94,893 |
+3,596 |
Hover/Click |
Jul21 |
200915 |
387.75 |
388.00 |
384.00 |
385.00 |
-3.25 |
29,717 |
104,671 |
+2,574 |
Hover/Click |
Sep21 |
200915 |
383.75 |
383.75 |
380.50 |
381.25 |
-3.00 |
4,721 |
41,061 |
+841 |
Hover/Click |
Dec21 |
200915 |
389.25 |
389.25 |
386.00 |
386.50 |
-3.00 |
18,893 |
133,447 |
+3,383 |
Hover/Click |
Mar22 |
200915 |
397.00 |
397.25 |
394.50 |
395.00 |
-3.25 |
1,062 |
6,312 |
+235 |
Hover/Click |
May22 |
200915 |
401.75 |
401.75 |
399.50 |
399.50 |
-3.25 |
7 |
957 |
+5 |
Hover/Click |
Jul22 |
200915 |
403.75 |
403.75 |
402.00 |
402.75 |
-3.25 |
247 |
3,153 |
+132 |
Hover/Click |
Sep22 |
200915 |
388.00 |
388.00 |
387.50 |
387.50 |
-3.00 |
136 |
609 |
+59 |
Hover/Click |
Total Volume and Open Interest |
382,691 |
1,438,632 |
+23,098 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec20 |
200915 |
546.00 |
547.00 |
533.75 |
538.25 |
-7.50 |
72,300 |
216,975 |
-4,562 |
Hover/Click |
Mar21 |
200915 |
554.50 |
555.75 |
542.75 |
547.25 |
-7.25 |
18,679 |
69,207 |
+685 |
Hover/Click |
May21 |
200915 |
559.50 |
561.00 |
548.50 |
552.75 |
-7.25 |
11,100 |
28,911 |
+972 |
Hover/Click |
Jul21 |
200915 |
559.00 |
559.75 |
548.25 |
551.75 |
-7.25 |
6,095 |
37,612 |
+540 |
Hover/Click |
Sep21 |
200915 |
563.75 |
564.75 |
554.50 |
558.00 |
-6.75 |
1,115 |
5,284 |
+69 |
Hover/Click |
Dec21 |
200915 |
574.00 |
574.25 |
564.00 |
568.00 |
-6.50 |
965 |
13,894 |
+225 |
Hover/Click |
Total Volume and Open Interest |
110,284 |
374,748 |
-2,072 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec20 |
200915 |
474.00 |
475.75 |
463.25 |
468.00 |
-5.50 |
23,919 |
142,047 |
-2,476 |
Hover/Click |
Mar21 |
200915 |
485.50 |
486.50 |
474.25 |
479.00 |
-5.50 |
7,479 |
51,573 |
+1,307 |
Hover/Click |
May21 |
200915 |
492.25 |
493.75 |
481.75 |
486.75 |
-4.75 |
4,693 |
17,686 |
+491 |
Hover/Click |
Jul21 |
200915 |
499.25 |
500.25 |
489.00 |
493.75 |
-4.50 |
2,696 |
13,785 |
+206 |
Hover/Click |
Sep21 |
200915 |
505.25 |
507.25 |
496.75 |
501.75 |
-3.75 |
351 |
3,330 |
-2 |
Hover/Click |
Dec21 |
200915 |
512.75 |
513.25 |
508.00 |
513.25 |
-3.50 |
387 |
3,194 |
+31 |
Hover/Click |
Mar22 |
200915 |
522.25 |
522.25 |
522.25 |
522.25 |
-3.50 |
5 |
126 |
+2 |
Hover/Click |
Total Volume and Open Interest |
39,555 |
231,843 |
-434 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec20 |
200915 |
530.25 |
534.00 |
522.50 |
524.25 |
-6.25 |
4,408 |
36,375 |
+620 |
Hover/Click |
Mar21 |
200915 |
543.25 |
547.00 |
536.25 |
537.50 |
-6.00 |
803 |
10,768 |
+309 |
Hover/Click |
May21 |
200915 |
552.50 |
555.25 |
546.25 |
547.00 |
-5.50 |
75 |
3,876 |
+23 |
Hover/Click |
Jul21 |
200915 |
560.75 |
563.25 |
555.50 |
556.00 |
-4.75 |
26 |
1,784 |
+7 |
Hover/Click |
Sep21 |
200915 |
569.00 |
569.00 |
563.00 |
563.25 |
-3.25 |
26 |
1,959 |
-15 |
Hover/Click |
Dec21 |
200915 |
575.00 |
576.00 |
575.00 |
575.25 |
-2.25 |
2 |
519 |
+2 |
Hover/Click |
Total Volume and Open Interest |
5,340 |
55,284 |
+945 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec20 |
200915 |
273.50 |
274.00 |
267.50 |
269.25 |
-3.75 |
303 |
4,787 |
+22 |
Hover/Click |
Mar21 |
200915 |
270.75 |
270.75 |
268.75 |
270.25 |
-3.00 |
2 |
313 |
+0 |
Hover/Click |
May21 |
200915 |
269.50 |
269.50 |
269.50 |
269.50 |
-2.00 |
0 |
72 |
+0 |
Hover/Click |
Jul21 |
200915 |
269.25 |
269.25 |
269.25 |
269.25 |
-2.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
306 |
5,172 |
+21 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep20 |
200914 |
12.22 |
12.22 |
12.22 |
12.22 |
unch |
0 |
10 |
+0 |
Hover/Click |
Nov20 |
200915 |
12.09 |
12.19 |
12.09 |
12.15 |
+0.08 |
813 |
9,638 |
-223 |
Hover/Click |
Jan21 |
200915 |
12.31 |
12.33 |
12.31 |
12.33 |
+0.08 |
70 |
313 |
+39 |
Hover/Click |
Mar21 |
200915 |
12.47 |
12.47 |
12.47 |
12.47 |
+0.08 |
0 |
51 |
+0 |
Hover/Click |
Total Volume and Open Interest |
893 |
10,018 |
-188 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct20 |
200915 |
106.850 |
107.400 |
106.400 |
107.100 |
+0.215 |
35,684 |
62,978 |
-9,756 |
Hover/Click |
Dec20 |
200915 |
111.650 |
111.900 |
110.730 |
111.580 |
-0.120 |
31,202 |
100,320 |
+9,088 |
Hover/Click |
Feb21 |
200915 |
115.680 |
116.230 |
115.035 |
116.035 |
+0.335 |
9,631 |
54,284 |
+1,806 |
Hover/Click |
Apr21 |
200915 |
117.800 |
118.150 |
117.350 |
118.080 |
+0.180 |
6,647 |
44,599 |
+1,432 |
Hover/Click |
Jun21 |
200915 |
111.450 |
111.580 |
111.035 |
111.430 |
-0.170 |
4,030 |
22,745 |
+1,046 |
Hover/Click |
Aug21 |
200915 |
109.830 |
109.980 |
109.535 |
109.730 |
-0.250 |
649 |
3,990 |
+113 |
Hover/Click |
Total Volume and Open Interest |
87,893 |
290,487 |
+3,743 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Sep20 |
200915 |
142.130 |
142.130 |
140.950 |
141.685 |
+0.185 |
465 |
2,290 |
-70 |
Hover/Click |
Oct20 |
200915 |
143.250 |
143.900 |
142.350 |
143.700 |
+1.100 |
4,779 |
13,760 |
-1,098 |
Hover/Click |
Nov20 |
200915 |
143.750 |
144.380 |
142.750 |
144.130 |
+0.930 |
3,466 |
11,105 |
+778 |
Hover/Click |
Jan21 |
200915 |
141.485 |
142.235 |
140.880 |
141.985 |
+1.000 |
1,814 |
9,524 |
+115 |
Hover/Click |
Mar21 |
200915 |
141.000 |
141.580 |
140.400 |
141.400 |
+0.850 |
746 |
3,761 |
+8 |
Hover/Click |
Apr21 |
200915 |
142.050 |
142.685 |
141.580 |
142.535 |
+0.835 |
124 |
780 |
+1 |
Hover/Click |
May21 |
200915 |
142.700 |
143.100 |
142.685 |
143.100 |
+0.600 |
39 |
537 |
+6 |
Hover/Click |
Total Volume and Open Interest |
11,452 |
41,794 |
-247 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct20 |
200915 |
65.250 |
67.000 |
65.150 |
65.700 |
+1.070 |
50,629 |
48,193 |
-14,047 |
Hover/Click |
Dec20 |
200915 |
63.580 |
64.680 |
62.930 |
63.050 |
-0.530 |
51,845 |
88,344 |
+10,396 |
Hover/Click |
Feb21 |
200915 |
68.750 |
69.480 |
68.430 |
68.700 |
-0.050 |
23,857 |
33,160 |
+2,352 |
Hover/Click |
Apr21 |
200915 |
71.900 |
72.250 |
71.580 |
71.880 |
-0.020 |
13,919 |
27,663 |
+1,369 |
Hover/Click |
May21 |
200915 |
75.750 |
76.000 |
75.450 |
75.450 |
-0.180 |
165 |
956 |
+87 |
|
Jun21 |
200915 |
80.200 |
80.300 |
79.800 |
80.030 |
-0.170 |
5,611 |
13,821 |
+1,197 |
Hover/Click |
Jul21 |
200915 |
79.680 |
79.980 |
79.480 |
79.700 |
-0.200 |
926 |
4,870 |
+176 |
Hover/Click |
Aug21 |
200915 |
78.580 |
78.830 |
78.280 |
78.530 |
-0.120 |
812 |
1,817 |
+287 |
Hover/Click |
Total Volume and Open Interest |
148,195 |
219,947 |
+2,010 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Sep20 |
200915 |
16.35 |
16.40 |
16.26 |
16.33 |
-0.08 |
115 |
4,087 |
-97 |
Hover/Click |
Oct20 |
200915 |
19.28 |
19.44 |
18.61 |
18.67 |
-0.56 |
414 |
4,521 |
+13 |
Hover/Click |
Nov20 |
200915 |
17.76 |
17.85 |
17.33 |
17.36 |
-0.29 |
213 |
3,371 |
+63 |
Hover/Click |
Dec20 |
200915 |
16.73 |
16.97 |
16.47 |
16.52 |
-0.20 |
123 |
2,603 |
+35 |
Hover/Click |
Jan21 |
200915 |
16.37 |
16.43 |
16.11 |
16.13 |
-0.17 |
14 |
1,042 |
+6 |
Hover/Click |
Feb21 |
200915 |
16.25 |
16.25 |
16.10 |
16.11 |
-0.09 |
3 |
881 |
+0 |
Hover/Click |
Mar21 |
200915 |
16.21 |
16.21 |
16.17 |
16.17 |
-0.08 |
40 |
969 |
+40 |
Hover/Click |
Apr21 |
200915 |
16.28 |
16.28 |
16.23 |
16.23 |
-0.06 |
0 |
537 |
+0 |
Hover/Click |
May21 |
200915 |
16.44 |
16.44 |
16.44 |
16.44 |
unch |
0 |
603 |
+0 |
Hover/Click |
Jun21 |
200915 |
16.63 |
16.63 |
16.63 |
16.63 |
unch |
0 |
531 |
+0 |
Hover/Click |
Jul21 |
200915 |
16.72 |
16.80 |
16.72 |
16.80 |
unch |
53 |
214 |
+0 |
Hover/Click |
Aug21 |
200915 |
16.85 |
16.85 |
16.85 |
16.85 |
unch |
0 |
190 |
+0 |
Hover/Click |
Sep21 |
200915 |
16.95 |
16.95 |
16.95 |
16.95 |
unch |
0 |
126 |
+0 |
Hover/Click |
Total Volume and Open Interest |
975 |
19,954 |
+60 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep20 |
200915 |
2766 |
2766 |
2766 |
2766 |
+138 |
2 |
68 |
+0 |
Hover/Click |
Dec20 |
200915 |
2564 |
2698 |
2563 |
2694 |
+138 |
8,933 |
102,816 |
-259 |
Hover/Click |
Mar21 |
200915 |
2554 |
2670 |
2552 |
2667 |
+122 |
4,857 |
61,022 |
+137 |
Hover/Click |
May21 |
200915 |
2550 |
2653 |
2543 |
2647 |
+110 |
3,265 |
21,467 |
+239 |
Hover/Click |
Jul21 |
200915 |
2543 |
2643 |
2543 |
2634 |
+100 |
1,294 |
12,288 |
+218 |
Hover/Click |
Sep21 |
200915 |
2537 |
2625 |
2537 |
2623 |
+94 |
998 |
8,532 |
+270 |
Hover/Click |
Dec21 |
200915 |
2534 |
2607 |
2534 |
2605 |
+88 |
533 |
8,180 |
+235 |
Hover/Click |
Total Volume and Open Interest |
19,883 |
214,662 |
+840 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep20 |
200915 |
122.20 |
122.20 |
122.20 |
122.20 |
-1.35 |
31 |
228 |
-14 |
Hover/Click |
Dec20 |
200915 |
122.50 |
123.00 |
115.00 |
121.80 |
-1.25 |
20,336 |
115,306 |
+276 |
Hover/Click |
Mar21 |
200915 |
123.95 |
124.45 |
116.85 |
123.30 |
-1.00 |
6,376 |
57,671 |
+230 |
Hover/Click |
May21 |
200915 |
125.20 |
125.70 |
118.10 |
124.55 |
-0.85 |
2,530 |
36,757 |
-6 |
Hover/Click |
Jul21 |
200915 |
126.10 |
126.95 |
119.35 |
125.80 |
-0.70 |
1,584 |
19,400 |
+298 |
Hover/Click |
Sep21 |
200915 |
127.10 |
127.75 |
121.20 |
126.75 |
-0.65 |
947 |
9,885 |
+160 |
Hover/Click |
Total Volume and Open Interest |
32,543 |
269,018 |
+1,037 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov20 |
200915 |
115.80 |
117.65 |
115.00 |
115.65 |
-0.30 |
237 |
6,886 |
+6 |
Hover/Click |
Jan21 |
200915 |
118.10 |
118.95 |
117.60 |
118.00 |
-0.70 |
33 |
1,100 |
+11 |
Hover/Click |
Mar21 |
200915 |
120.50 |
120.85 |
120.50 |
120.70 |
-0.70 |
24 |
529 |
+17 |
Hover/Click |
May21 |
200915 |
123.00 |
123.25 |
123.00 |
123.25 |
-0.75 |
1 |
109 |
+0 |
Hover/Click |
Jul21 |
200915 |
125.85 |
125.85 |
125.85 |
125.85 |
-0.75 |
1 |
2 |
-1 |
Hover/Click |
Sep21 |
200915 |
128.35 |
128.35 |
128.35 |
128.35 |
-0.75 |
1 |
0 |
+0 |
Hover/Click |
Total Volume and Open Interest |
299 |
8,627 |
+34 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct20 |
200915 |
11.77 |
12.10 |
11.74 |
12.08 |
+0.32 |
79,730 |
225,550 |
-14,861 |
Hover/Click |
Mar21 |
200915 |
12.50 |
12.73 |
12.47 |
12.71 |
+0.21 |
60,908 |
342,683 |
+8,337 |
Hover/Click |
May21 |
200915 |
12.37 |
12.54 |
12.33 |
12.52 |
+0.16 |
18,793 |
134,856 |
+247 |
Hover/Click |
Jul21 |
200915 |
12.25 |
12.38 |
12.20 |
12.36 |
+0.11 |
9,028 |
104,491 |
+668 |
Hover/Click |
Oct21 |
200915 |
12.29 |
12.40 |
12.23 |
12.37 |
+0.08 |
4,041 |
91,540 |
+1,040 |
Hover/Click |
Mar22 |
200915 |
12.60 |
12.73 |
12.56 |
12.70 |
+0.07 |
349 |
47,592 |
+146 |
Hover/Click |
May22 |
200915 |
12.25 |
12.38 |
12.21 |
12.34 |
+0.06 |
101 |
32,612 |
+43 |
Hover/Click |
Jul22 |
200915 |
12.01 |
12.10 |
11.96 |
12.10 |
+0.07 |
70 |
22,502 |
+33 |
Hover/Click |
Total Volume and Open Interest |
173,233 |
1,031,131 |
-4,237 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep20 |
200915 |
1707 |
1707 |
1707 |
1707 |
-29 |
697 |
1,178 |
-409 |
Hover/Click |
Dec20 |
200915 |
1803 |
1904 |
1803 |
1898 |
+94 |
6,537 |
62,369 |
-238 |
Hover/Click |
Mar21 |
200915 |
1778 |
1844 |
1775 |
1839 |
+63 |
6,117 |
59,154 |
+2 |
Hover/Click |
May21 |
200915 |
1765 |
1827 |
1761 |
1820 |
+56 |
4,026 |
38,510 |
+140 |
Hover/Click |
Jul21 |
200915 |
1752 |
1807 |
1750 |
1801 |
+50 |
1,822 |
13,384 |
+121 |
Hover/Click |
Sep21 |
200915 |
1750 |
1796 |
1741 |
1789 |
+44 |
1,405 |
15,930 |
+838 |
Hover/Click |
Dec21 |
200915 |
1733 |
1780 |
1729 |
1772 |
+39 |
1,183 |
17,017 |
+676 |
Hover/Click |
Total Volume and Open Interest |
22,041 |
209,159 |
+1,132 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct20 |
200915 |
349.00 |
351.00 |
345.20 |
351.00 |
+1.20 |
4,868 |
8,532 |
-1,016 |
Hover/Click |
Dec20 |
200915 |
348.00 |
355.00 |
347.20 |
353.30 |
+5.50 |
6,704 |
39,532 |
+1,246 |
Hover/Click |
Mar21 |
200915 |
349.20 |
355.30 |
349.20 |
353.90 |
+3.80 |
4,088 |
23,129 |
-449 |
Hover/Click |
May21 |
200915 |
354.80 |
359.10 |
354.00 |
357.90 |
+3.10 |
990 |
11,780 |
-27 |
Hover/Click |
Aug21 |
200915 |
355.20 |
359.50 |
355.00 |
358.50 |
+2.80 |
264 |
4,969 |
-5 |
Hover/Click |
Total Volume and Open Interest |
17,063 |
93,403 |
-295 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct20 |
200915 |
65.50 |
65.50 |
64.37 |
65.39 |
-0.07 |
3 |
113 |
-8 |
Hover/Click |
Dec20 |
200915 |
66.87 |
66.93 |
65.60 |
66.44 |
-0.18 |
12,102 |
122,176 |
-423 |
Hover/Click |
Mar21 |
200915 |
67.58 |
67.75 |
66.51 |
67.24 |
-0.22 |
3,915 |
54,408 |
+229 |
Hover/Click |
May21 |
200915 |
68.37 |
68.44 |
67.29 |
67.84 |
-0.33 |
1,453 |
12,250 |
-148 |
Hover/Click |
Jul21 |
200915 |
69.01 |
69.03 |
67.91 |
68.38 |
-0.42 |
708 |
10,243 |
-29 |
Hover/Click |
Oct21 |
200915 |
66.96 |
66.96 |
66.96 |
66.96 |
-0.44 |
1 |
3 |
+1 |
Hover/Click |
Total Volume and Open Interest |
18,690 |
217,366 |
-23 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep20 |
200915 |
955.0 |
955.0 |
920.0 |
920.0 |
-64.5 |
41 |
79 |
-26 |
|
Nov20 |
200915 |
695.2 |
698.4 |
640.4 |
640.4 |
-29.0 |
61 |
2,221 |
+0 |
|
Jan21 |
200915 |
621.2 |
642.5 |
590.0 |
590.0 |
-29.0 |
145 |
866 |
+47 |
|
Mar21 |
200915 |
564.7 |
566.1 |
523.7 |
523.7 |
-29.0 |
25 |
286 |
+10 |
|
May21 |
200915 |
524.7 |
530.0 |
524.7 |
524.7 |
+14.8 |
1 |
85 |
-1 |
|
Jul21 |
200915 |
500.0 |
500.0 |
500.0 |
500.0 |
unch |
0 |
1 |
+0 |
|
Sep21 |
200915 |
501.5 |
501.5 |
501.5 |
501.5 |
unch |
|
|
|
|
Total Volume and Open Interest |
273 |
3,538 |
+30 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Oct20 |
200915 |
37.28 |
38.57 |
37.06 |
38.28 |
+1.02 |
363,787 |
204,256 |
-22,447 |
Hover/Click |
Nov20 |
200915 |
37.60 |
38.82 |
37.36 |
38.55 |
+0.99 |
152,699 |
306,148 |
+19,631 |
Hover/Click |
Dec20 |
200915 |
38.07 |
39.18 |
37.79 |
38.93 |
+0.94 |
120,066 |
288,890 |
+4,806 |
Hover/Click |
Jan21 |
200915 |
38.60 |
39.61 |
38.30 |
39.38 |
+0.91 |
27,338 |
123,956 |
+1,866 |
Hover/Click |
Feb21 |
200915 |
39.11 |
40.04 |
38.77 |
39.83 |
+0.90 |
19,305 |
81,066 |
+2,881 |
Hover/Click |
Mar21 |
200915 |
39.48 |
40.45 |
39.28 |
40.25 |
+0.88 |
23,096 |
137,465 |
+3,506 |
Hover/Click |
Apr21 |
200915 |
39.75 |
40.80 |
39.69 |
40.64 |
+0.86 |
5,040 |
51,376 |
+447 |
Hover/Click |
May21 |
200915 |
40.13 |
41.19 |
40.10 |
41.01 |
+0.86 |
4,179 |
50,798 |
-317 |
Hover/Click |
Jun21 |
200915 |
40.58 |
41.51 |
40.31 |
41.34 |
+0.84 |
31,806 |
184,852 |
+3,104 |
Hover/Click |
Jul21 |
200915 |
40.72 |
41.68 |
40.72 |
41.63 |
+0.83 |
1,403 |
39,976 |
-17 |
Hover/Click |
Aug21 |
200915 |
41.06 |
41.89 |
41.05 |
41.89 |
+0.82 |
1,212 |
32,695 |
+161 |
Hover/Click |
Sep21 |
200915 |
41.23 |
42.17 |
41.23 |
42.12 |
+0.81 |
4,692 |
50,904 |
-327 |
Hover/Click |
Oct21 |
200915 |
42.34 |
42.34 |
42.34 |
42.34 |
+0.80 |
1,858 |
29,976 |
+347 |
Hover/Click |
Nov21 |
200915 |
42.02 |
42.54 |
42.02 |
42.54 |
+0.78 |
1,119 |
25,268 |
-30 |
Hover/Click |
Dec21 |
200915 |
42.14 |
42.86 |
41.81 |
42.73 |
+0.76 |
30,598 |
206,581 |
+170 |
Hover/Click |
Jan22 |
200915 |
42.27 |
42.88 |
42.27 |
42.88 |
+0.74 |
1,808 |
21,560 |
+525 |
Hover/Click |
Total Volume and Open Interest |
803,198 |
2,098,411 |
+13,790 |
|
e-miNY Crude Oil(NYM) |
Oct20 |
200915 |
37.325 |
38.550 |
37.050 |
38.275 |
+1.025 |
10,131 |
1,097 |
-153 |
|
Nov20 |
200915 |
37.575 |
38.825 |
37.350 |
38.550 |
+1.000 |
716 |
480 |
-76 |
|
Dec20 |
200915 |
38.100 |
39.125 |
37.825 |
38.925 |
+0.925 |
145 |
573 |
+12 |
|
Jan21 |
200915 |
39.100 |
39.475 |
38.675 |
39.375 |
+0.900 |
8 |
97 |
-1 |
|
Feb21 |
200915 |
39.025 |
39.950 |
39.025 |
39.825 |
+0.900 |
1 |
125 |
+0 |
|
Mar21 |
200915 |
39.900 |
40.400 |
39.900 |
40.250 |
+0.875 |
0 |
39 |
+0 |
|
Apr21 |
200915 |
40.650 |
40.650 |
40.650 |
40.650 |
+0.875 |
1 |
59 |
-1 |
|
May21 |
200915 |
40.650 |
41.000 |
40.650 |
41.000 |
+0.850 |
0 |
20 |
+0 |
|
Jun21 |
200915 |
40.650 |
41.350 |
40.650 |
41.350 |
+0.850 |
3 |
128 |
+2 |
|
Jul21 |
200915 |
41.625 |
41.625 |
41.625 |
41.625 |
+0.825 |
2 |
10 |
+0 |
|
Total Volume and Open Interest |
11,009 |
2,829 |
-216 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Oct20 |
200915 |
109.24 |
110.63 |
108.09 |
109.93 |
+0.59 |
52,996 |
90,112 |
-8,020 |
Hover/Click |
Nov20 |
200915 |
110.82 |
112.17 |
109.79 |
111.59 |
+0.64 |
36,379 |
73,454 |
+5,471 |
Hover/Click |
Dec20 |
200915 |
112.53 |
113.99 |
111.64 |
113.47 |
+0.76 |
23,699 |
56,049 |
-644 |
Hover/Click |
Jan21 |
200915 |
114.66 |
115.90 |
113.53 |
115.41 |
+0.86 |
8,879 |
35,534 |
+596 |
Hover/Click |
Feb21 |
200915 |
116.30 |
117.56 |
115.42 |
117.14 |
+0.95 |
6,051 |
31,420 |
+215 |
Hover/Click |
Mar21 |
200915 |
117.13 |
118.92 |
116.80 |
118.52 |
+1.06 |
4,347 |
21,474 |
+3 |
Hover/Click |
Apr21 |
200915 |
117.93 |
119.33 |
117.53 |
119.30 |
+1.14 |
1,955 |
13,402 |
+161 |
Hover/Click |
May21 |
200915 |
118.95 |
120.71 |
118.64 |
120.44 |
+1.21 |
1,423 |
10,096 |
+0 |
Hover/Click |
Jun21 |
200915 |
120.13 |
122.08 |
119.95 |
121.78 |
+1.29 |
5,991 |
25,430 |
+5 |
Hover/Click |
Jul21 |
200915 |
121.64 |
123.76 |
121.64 |
123.46 |
+1.32 |
2,062 |
5,219 |
+639 |
Hover/Click |
Aug21 |
200915 |
125.05 |
125.05 |
125.05 |
125.05 |
+1.35 |
1,128 |
5,357 |
+321 |
Hover/Click |
Sep21 |
200915 |
126.51 |
126.51 |
126.51 |
126.51 |
+1.37 |
914 |
6,302 |
+349 |
Hover/Click |
Oct21 |
200915 |
127.90 |
127.90 |
127.90 |
127.90 |
+1.40 |
146 |
2,755 |
+24 |
Hover/Click |
Nov21 |
200915 |
129.12 |
129.12 |
129.12 |
129.12 |
+1.43 |
164 |
2,935 |
-6 |
Hover/Click |
Total Volume and Open Interest |
149,585 |
430,007 |
+727 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Oct20 |
200915 |
111.02 |
114.10 |
110.04 |
113.81 |
+3.13 |
65,275 |
82,840 |
-7,834 |
Hover/Click |
Nov20 |
200915 |
109.49 |
112.28 |
108.49 |
111.99 |
+2.77 |
45,753 |
87,470 |
+6,589 |
Hover/Click |
Dec20 |
200915 |
108.20 |
110.97 |
107.33 |
110.66 |
+2.62 |
25,379 |
56,428 |
+1,364 |
Hover/Click |
Jan21 |
200915 |
108.95 |
111.30 |
107.79 |
111.06 |
+2.53 |
8,534 |
24,777 |
+402 |
Hover/Click |
Feb21 |
200915 |
109.46 |
112.49 |
109.40 |
112.38 |
+2.45 |
3,145 |
10,362 |
+522 |
Hover/Click |
Mar21 |
200915 |
112.14 |
114.81 |
112.11 |
114.70 |
+2.37 |
3,494 |
22,560 |
+553 |
Hover/Click |
Apr21 |
200915 |
127.12 |
129.67 |
127.12 |
129.67 |
+2.39 |
2,620 |
15,634 |
+466 |
Hover/Click |
May21 |
200915 |
128.78 |
131.53 |
128.78 |
131.42 |
+2.34 |
1,800 |
9,378 |
+249 |
Hover/Click |
Jun21 |
200915 |
129.99 |
132.04 |
129.41 |
131.92 |
+2.27 |
2,342 |
28,575 |
+73 |
Hover/Click |
Jul21 |
200915 |
129.98 |
131.74 |
129.21 |
131.74 |
+2.27 |
356 |
4,052 |
+90 |
Hover/Click |
Total Volume and Open Interest |
160,671 |
364,557 |
+2,831 |
|
e-miNY RBOB Gasoline(NYM) |
Oct20 |
200915 |
113.80 |
113.81 |
113.80 |
113.80 |
+3.12 |
0 |
2 |
+0 |
|
Nov20 |
200915 |
112.00 |
112.00 |
111.99 |
112.00 |
+2.78 |
|
|
|
|
Dec20 |
200915 |
110.70 |
110.70 |
110.66 |
110.70 |
+2.66 |
|
|
|
|
Jan21 |
200915 |
111.10 |
111.10 |
111.06 |
111.10 |
+2.57 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Oct20 |
200915 |
2.305 |
2.383 |
2.275 |
2.362 |
+0.052 |
123,018 |
142,643 |
-16,336 |
Hover/Click |
Nov20 |
200915 |
2.735 |
2.767 |
2.700 |
2.741 |
+0.001 |
90,300 |
230,218 |
+3,016 |
Hover/Click |
Dec20 |
200915 |
3.154 |
3.172 |
3.118 |
3.158 |
-0.002 |
36,999 |
108,327 |
+2,580 |
Hover/Click |
Jan21 |
200915 |
3.280 |
3.295 |
3.244 |
3.282 |
-0.002 |
31,920 |
134,667 |
+826 |
Hover/Click |
Feb21 |
200915 |
3.234 |
3.257 |
3.207 |
3.246 |
-0.001 |
14,428 |
56,024 |
+663 |
Hover/Click |
Mar21 |
200915 |
3.126 |
3.142 |
3.095 |
3.133 |
unch |
22,630 |
111,365 |
+2,756 |
Hover/Click |
Apr21 |
200915 |
2.823 |
2.844 |
2.803 |
2.842 |
+0.011 |
10,432 |
77,065 |
-117 |
Hover/Click |
May21 |
200915 |
2.787 |
2.805 |
2.768 |
2.805 |
+0.011 |
5,520 |
46,979 |
+242 |
Hover/Click |
Jun21 |
200915 |
2.815 |
2.834 |
2.798 |
2.834 |
+0.010 |
2,280 |
29,602 |
+112 |
Hover/Click |
Jul21 |
200915 |
2.853 |
2.871 |
2.836 |
2.871 |
+0.009 |
2,049 |
20,651 |
+37 |
Hover/Click |
Aug21 |
200915 |
2.870 |
2.881 |
2.848 |
2.881 |
+0.007 |
1,039 |
22,033 |
-6 |
Hover/Click |
Sep21 |
200915 |
2.865 |
2.870 |
2.837 |
2.870 |
+0.008 |
1,280 |
27,915 |
+0 |
Hover/Click |
Oct21 |
200915 |
2.871 |
2.895 |
2.860 |
2.895 |
+0.009 |
3,946 |
67,867 |
+421 |
Hover/Click |
Nov21 |
200915 |
2.928 |
2.946 |
2.913 |
2.946 |
+0.009 |
997 |
27,156 |
-20 |
Hover/Click |
Dec21 |
200915 |
3.073 |
3.081 |
3.048 |
3.081 |
+0.009 |
739 |
24,078 |
+164 |
Hover/Click |
Jan22 |
200915 |
3.152 |
3.178 |
3.146 |
3.178 |
+0.009 |
1,555 |
22,669 |
+606 |
Hover/Click |
Total Volume and Open Interest |
351,673 |
1,240,264 |
-5,152 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Nov20 |
200915 |
39.70 |
40.82 |
39.39 |
40.53 |
+0.92 |
211,875 |
361,195 |
-6,828 |
Hover/Click |
Dec20 |
200915 |
40.28 |
41.41 |
40.03 |
41.15 |
+0.87 |
183,779 |
427,219 |
+20,075 |
Hover/Click |
Jan21 |
200915 |
40.92 |
41.92 |
40.61 |
41.69 |
+0.83 |
67,979 |
244,204 |
+9,439 |
Hover/Click |
Feb21 |
200915 |
41.47 |
42.40 |
41.16 |
42.18 |
+0.77 |
30,672 |
133,507 |
+17 |
Hover/Click |
Mar21 |
200915 |
41.97 |
42.86 |
41.66 |
42.64 |
+0.73 |
31,951 |
124,327 |
+1,352 |
Hover/Click |
Apr21 |
200915 |
42.28 |
43.28 |
42.13 |
43.08 |
+0.70 |
11,440 |
66,658 |
+214 |
Hover/Click |
May21 |
200915 |
42.87 |
43.69 |
42.59 |
43.51 |
+0.69 |
8,360 |
67,565 |
-949 |
Hover/Click |
Jun21 |
200915 |
43.20 |
44.08 |
42.96 |
43.90 |
+0.67 |
32,053 |
181,685 |
-910 |
Hover/Click |
Jul21 |
200915 |
43.48 |
44.37 |
43.29 |
44.22 |
+0.66 |
6,011 |
58,628 |
+1,358 |
Hover/Click |
Aug21 |
200915 |
44.13 |
44.53 |
43.92 |
44.53 |
+0.66 |
1,352 |
39,893 |
+64 |
Hover/Click |
Sep21 |
200915 |
44.35 |
44.82 |
44.35 |
44.82 |
+0.66 |
4,742 |
48,182 |
-48 |
Hover/Click |
Oct21 |
200915 |
45.08 |
45.08 |
45.08 |
45.08 |
+0.66 |
1,910 |
30,972 |
+1,000 |
Hover/Click |
Nov21 |
200915 |
45.31 |
45.31 |
45.31 |
45.31 |
+0.66 |
1,056 |
23,660 |
+320 |
Hover/Click |
Dec21 |
200915 |
44.93 |
45.66 |
44.61 |
45.52 |
+0.66 |
30,344 |
242,627 |
-649 |
Hover/Click |
Total Volume and Open Interest |
641,375 |
2,472,649 |
+27,535 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Oct20 |
200915 |
320.50 |
323.75 |
317.00 |
320.00 |
+0.25 |
88,461 |
190,025 |
-298 |
Hover/Click |
Nov20 |
200915 |
327.25 |
331.00 |
324.00 |
327.25 |
+1.00 |
59,771 |
148,887 |
+6,111 |
Hover/Click |
Dec20 |
200915 |
331.50 |
335.75 |
328.50 |
332.00 |
+1.75 |
48,824 |
129,448 |
+1,501 |
Hover/Click |
Jan21 |
200915 |
336.50 |
341.00 |
333.75 |
337.25 |
+1.75 |
14,317 |
56,983 |
+670 |
Hover/Click |
Feb21 |
200915 |
341.50 |
346.25 |
339.00 |
342.50 |
+2.00 |
9,380 |
38,364 |
+738 |
Hover/Click |
Mar21 |
200915 |
345.75 |
351.25 |
344.25 |
347.25 |
+1.75 |
12,361 |
39,909 |
+864 |
Hover/Click |
Apr21 |
200915 |
350.25 |
355.25 |
348.50 |
351.25 |
+1.50 |
4,507 |
22,926 |
+122 |
Hover/Click |
May21 |
200915 |
354.25 |
358.75 |
352.50 |
355.25 |
+1.50 |
2,703 |
21,726 |
+480 |
Hover/Click |
Jun21 |
200915 |
357.50 |
362.50 |
356.00 |
358.50 |
+1.50 |
13,839 |
49,660 |
-1,809 |
Hover/Click |
Jul21 |
200915 |
362.00 |
366.25 |
361.00 |
363.00 |
+1.50 |
3,118 |
17,840 |
+1,488 |
Hover/Click |
Total Volume and Open Interest |
278,997 |
953,043 |
+12,842 |
|
Ethanol(CBOT) |
Oct20 |
200915 |
1.306 |
1.306 |
1.306 |
1.306 |
unch |
1 |
42 |
+0 |
|
Nov20 |
200915 |
1.307 |
1.307 |
1.307 |
1.307 |
unch |
0 |
1 |
+0 |
|
Dec20 |
200915 |
1.312 |
1.312 |
1.312 |
1.312 |
unch |
0 |
1 |
+0 |
|
Jan21 |
200915 |
1.297 |
1.297 |
1.297 |
1.297 |
unch |
|
|
|
|
Feb21 |
200915 |
1.297 |
1.297 |
1.297 |
1.297 |
unch |
|
|
|
|
Mar21 |
200915 |
1.297 |
1.297 |
1.297 |
1.297 |
unch |
|
|
|
|
Apr21 |
200915 |
1.342 |
1.342 |
1.342 |
1.342 |
unch |
|
|
|
|
May21 |
200915 |
1.362 |
1.362 |
1.362 |
1.362 |
unch |
|
|
|
|
Total Volume and Open Interest |
1 |
44 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Oct20 |
200915 |
37.33 |
38.55 |
37.07 |
38.28 |
+1.02 |
29,317 |
33,251 |
-2,290 |
Hover/Click |
Nov20 |
200915 |
37.59 |
38.81 |
37.37 |
38.55 |
+0.99 |
39,488 |
50,301 |
+235 |
Hover/Click |
Dec20 |
200915 |
38.06 |
39.14 |
37.82 |
38.93 |
+0.94 |
45,809 |
85,671 |
-1,264 |
Hover/Click |
Jan21 |
200915 |
38.43 |
39.60 |
38.34 |
39.38 |
+0.91 |
17,746 |
20,062 |
-738 |
Hover/Click |
Feb21 |
200915 |
38.87 |
40.00 |
38.86 |
39.83 |
+0.90 |
6,032 |
11,316 |
+34 |
Hover/Click |
Mar21 |
200915 |
39.37 |
40.45 |
39.30 |
40.25 |
+0.88 |
4,217 |
15,231 |
+568 |
Hover/Click |
Apr21 |
200915 |
39.77 |
40.74 |
39.77 |
40.64 |
+0.86 |
582 |
6,849 |
+39 |
Hover/Click |
May21 |
200915 |
40.14 |
41.10 |
40.00 |
41.01 |
+0.86 |
385 |
6,061 |
+36 |
Hover/Click |
Jun21 |
200915 |
40.60 |
41.50 |
40.38 |
41.34 |
+0.84 |
5,307 |
33,611 |
+55 |
Hover/Click |
Jul21 |
200915 |
41.63 |
41.63 |
41.63 |
41.63 |
+0.83 |
264 |
5,986 |
-23 |
Hover/Click |
Aug21 |
200915 |
41.89 |
41.89 |
41.89 |
41.89 |
+0.82 |
273 |
6,574 |
+39 |
Hover/Click |
Sep21 |
200915 |
42.12 |
42.12 |
42.12 |
42.12 |
+0.81 |
745 |
7,166 |
-7 |
Hover/Click |
Oct21 |
200915 |
42.34 |
42.34 |
42.34 |
42.34 |
+0.80 |
73 |
7,157 |
+40 |
Hover/Click |
Nov21 |
200915 |
42.54 |
42.54 |
42.54 |
42.54 |
+0.78 |
31 |
6,485 |
+9 |
Hover/Click |
Dec21 |
200915 |
41.93 |
42.76 |
41.93 |
42.73 |
+0.76 |
5,835 |
77,073 |
+276 |
Hover/Click |
Jan22 |
200915 |
42.88 |
42.88 |
42.88 |
42.88 |
+0.74 |
139 |
4,009 |
-86 |
Hover/Click |
Total Volume and Open Interest |
158,456 |
465,136 |
-3,265 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec20 |
200915 |
93.070 |
93.185 |
92.790 |
93.085 |
+0.025 |
27,441 |
25,723 |
+1,905 |
Hover/Click |
Mar21 |
200915 |
93.025 |
93.025 |
93.025 |
93.025 |
+0.025 |
24 |
424 |
+23 |
Hover/Click |
Jun21 |
200915 |
92.965 |
92.965 |
92.965 |
92.965 |
+0.025 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
38,864 |
30,431 |
-1,275 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep20 |
200914 |
72.81 |
72.96 |
72.64 |
72.96 |
+0.22 |
106,489 |
41,394 |
-16,642 |
Hover/Click |
Dec20 |
200915 |
72.92 |
73.45 |
72.70 |
73.10 |
+0.16 |
75,409 |
127,499 |
+4,568 |
Hover/Click |
Mar21 |
200915 |
72.93 |
73.44 |
72.77 |
73.12 |
+0.16 |
37 |
171 |
-7 |
Hover/Click |
Total Volume and Open Interest |
92,666 |
163,842 |
-1,715 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep20 |
200914 |
127.89 |
129.20 |
127.89 |
129.02 |
+1.12 |
176,134 |
64,480 |
-33,108 |
Hover/Click |
Dec20 |
200915 |
128.52 |
129.32 |
128.21 |
129.04 |
+0.42 |
126,063 |
150,657 |
+11,156 |
Hover/Click |
Mar21 |
200915 |
128.66 |
129.26 |
128.63 |
129.15 |
+0.42 |
11 |
496 |
+2 |
Hover/Click |
Total Volume and Open Interest |
154,500 |
203,972 |
-2,369 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep20 |
200915 |
75.90 |
76.09 |
75.86 |
75.92 |
+0.03 |
25,892 |
30,615 |
-11,195 |
Hover/Click |
Dec20 |
200915 |
75.90 |
76.15 |
75.77 |
75.89 |
-0.02 |
62,654 |
110,425 |
+13,124 |
Hover/Click |
Mar21 |
200915 |
75.90 |
76.15 |
75.86 |
75.92 |
-0.02 |
37 |
671 |
+32 |
Hover/Click |
Jun21 |
200915 |
76.02 |
76.02 |
75.85 |
75.91 |
-0.02 |
20 |
321 |
+8 |
Hover/Click |
Total Volume and Open Interest |
88,626 |
142,436 |
+1,981 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep20 |
200914 |
94.23 |
94.68 |
94.20 |
94.68 |
+0.44 |
100,089 |
36,168 |
-37,377 |
Hover/Click |
Dec20 |
200915 |
94.73 |
95.08 |
94.62 |
94.93 |
+0.22 |
73,392 |
134,493 |
+18,776 |
Hover/Click |
Mar21 |
200915 |
94.80 |
95.11 |
94.80 |
95.11 |
+0.21 |
2 |
369 |
+0 |
Hover/Click |
Total Volume and Open Interest |
107,178 |
158,938 |
+5,988 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep20 |
200914 |
110.05 |
110.38 |
109.92 |
110.35 |
+0.40 |
40,855 |
21,016 |
-8,345 |
Hover/Click |
Dec20 |
200915 |
110.43 |
110.77 |
110.32 |
110.42 |
-0.02 |
14,733 |
51,035 |
+1,855 |
Hover/Click |
Mar21 |
200915 |
110.76 |
110.76 |
110.76 |
110.76 |
-0.03 |
0 |
70 |
+0 |
Hover/Click |
Total Volume and Open Interest |
19,319 |
70,050 |
-267 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep20 |
200914 |
118.41 |
118.88 |
118.33 |
118.82 |
+0.51 |
488,178 |
204,555 |
-138,458 |
Hover/Click |
Dec20 |
200915 |
118.89 |
119.24 |
118.62 |
118.77 |
-0.12 |
216,004 |
637,073 |
+60,904 |
Hover/Click |
Mar21 |
200915 |
119.20 |
119.50 |
118.94 |
119.05 |
-0.13 |
35 |
1,401 |
-4 |
Hover/Click |
Total Volume and Open Interest |
325,101 |
822,155 |
+32,239 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep20 |
200914 |
470.25 |
474.00 |
470.00 |
474.00 |
+4.25 |
67,907 |
32,850 |
-20,409 |
Hover/Click |
Oct20 |
200915 |
473.00 |
473.00 |
471.50 |
472.63 |
+0.38 |
133 |
179 |
+36 |
|
Total Volume and Open Interest |
59,569 |
136,326 |
-21,513 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Oct20 |
200915 |
189.50 |
191.40 |
188.60 |
189.50 |
+0.05 |
9,282 |
36,457 |
-487 |
|
Nov20 |
200915 |
190.00 |
191.15 |
188.65 |
189.30 |
unch |
91 |
208 |
+0 |
|
Dec20 |
200915 |
191.50 |
191.50 |
189.05 |
189.05 |
-0.05 |
2 |
786 |
+0 |
Hover/Click |
Jan21 |
200915 |
188.85 |
188.85 |
188.85 |
188.85 |
-0.10 |
|
|
|
|
Total Volume and Open Interest |
9,375 |
37,451 |
-487 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep20 |
200915 |
177~280 |
178~080 |
177~280 |
178~050 |
-0~060 |
230 |
4,377 |
-135 |
Hover/Click |
Dec20 |
200915 |
176~190 |
176~240 |
176~030 |
176~160 |
-0~060 |
235,094 |
1,160,621 |
+1,271 |
Hover/Click |
Mar21 |
200915 |
178~010 |
178~010 |
178~010 |
178~010 |
-0~060 |
35 |
39 |
+20 |
Hover/Click |
Total Volume and Open Interest |
235,359 |
1,165,037 |
+1,156 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200915 |
139~235 |
139~235 |
139~200 |
139~215 |
-0~020 |
2,037 |
24,389 |
-1,414 |
Hover/Click |
Dec20 |
200915 |
139~180 |
139~190 |
139~135 |
139~160 |
-0~025 |
937,794 |
3,280,966 |
-2,499 |
Hover/Click |
Mar21 |
200915 |
139~160 |
139~160 |
139~160 |
139~160 |
-0~025 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
939,831 |
3,305,355 |
-3,913 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200915 |
125~294 |
125~300 |
125~280 |
125~284 |
-0~010 |
2,135 |
44,399 |
-2,003 |
Hover/Click |
Dec20 |
200915 |
126~012 |
126~014 |
125~312 |
126~000 |
-0~012 |
501,180 |
3,229,407 |
+10,654 |
Hover/Click |
Mar21 |
200915 |
126~060 |
126~060 |
126~060 |
126~060 |
-0~012 |
0 |
58 |
+0 |
Hover/Click |
Total Volume and Open Interest |
503,315 |
3,273,864 |
+8,651 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200915 |
110~132 |
110~132 |
110~130 |
110~132 |
-0~001 |
1,896 |
43,125 |
-1,723 |
Hover/Click |
Dec20 |
200915 |
110~146 |
110~147 |
110~142 |
110~144 |
-0~002 |
209,780 |
1,934,750 |
+2,113 |
Hover/Click |
Mar21 |
200915 |
110~144 |
110~144 |
110~144 |
110~144 |
-0~002 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
211,676 |
1,977,875 |
+390 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec20 |
200915 |
99.705 |
99.715 |
99.705 |
99.710 |
unch |
159,851 |
1,067,142 |
+35,719 |
|
Mar21 |
200915 |
99.795 |
99.800 |
99.790 |
99.795 |
unch |
78,482 |
987,857 |
-6,780 |
|
Jun21 |
200915 |
99.815 |
99.820 |
99.805 |
99.810 |
-0.005 |
81,766 |
936,433 |
+4,697 |
|
Sep21 |
200915 |
99.810 |
99.815 |
99.800 |
99.810 |
unch |
111,235 |
842,353 |
-44,230 |
|
Dec21 |
200915 |
99.785 |
99.790 |
99.775 |
99.785 |
unch |
73,279 |
758,972 |
+7,526 |
|
Mar22 |
200915 |
99.805 |
99.810 |
99.795 |
99.800 |
-0.005 |
77,021 |
642,191 |
+6,371 |
|
Jun22 |
200915 |
99.795 |
99.800 |
99.785 |
99.795 |
-0.005 |
63,965 |
618,076 |
+5,082 |
|
Sep22 |
200915 |
99.785 |
99.790 |
99.775 |
99.785 |
unch |
69,631 |
417,761 |
-1,636 |
|
Dec22 |
200915 |
99.750 |
99.760 |
99.740 |
99.750 |
unch |
74,599 |
342,915 |
+4,571 |
|
Mar23 |
200915 |
99.745 |
99.745 |
99.730 |
99.740 |
-0.005 |
52,908 |
437,939 |
+7,792 |
|
Jun23 |
200915 |
99.710 |
99.715 |
99.700 |
99.710 |
-0.005 |
61,106 |
259,660 |
+1,364 |
|
Sep23 |
200915 |
99.680 |
99.685 |
99.665 |
99.675 |
-0.005 |
49,338 |
271,692 |
-14,202 |
|
Dec23 |
200915 |
99.630 |
99.630 |
99.615 |
99.625 |
unch |
33,919 |
215,029 |
+4,350 |
|
Mar24 |
200915 |
99.595 |
99.600 |
99.580 |
99.590 |
-0.005 |
18,344 |
152,323 |
-16 |
|
Jun24 |
200915 |
99.545 |
99.550 |
99.530 |
99.545 |
-0.005 |
16,481 |
142,549 |
+24 |
|
Sep24 |
200915 |
99.500 |
99.500 |
99.480 |
99.495 |
-0.005 |
18,526 |
150,517 |
-674 |
|
Dec24 |
200915 |
99.440 |
99.440 |
99.425 |
99.435 |
-0.005 |
12,196 |
133,444 |
+696 |
|
Mar25 |
200915 |
99.390 |
99.395 |
99.375 |
99.390 |
-0.005 |
10,836 |
88,439 |
+90 |
|
Total Volume and Open Interest |
1,324,383 |
10,204,431 |
-6,030 |
|
Ultra T-Bond(CBOT) |
Sep20 |
200915 |
219~14 |
220~05 |
219~12 |
219~28 |
-0~19 |
35 |
17,535 |
+0 |
|
Dec20 |
200915 |
223~08 |
223~18 |
222~04 |
222~24 |
-0~21 |
110,424 |
969,804 |
-1,884 |
|
Mar21 |
200915 |
222~24 |
222~24 |
222~24 |
222~24 |
-0~21 |
|
|
|
|
Total Volume and Open Interest |
110,459 |
987,339 |
-1,884 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep20 |
200915 |
157~260 |
157~260 |
157~195 |
157~230 |
-0~040 |
59,290 |
61,045 |
-21,482 |
|
Dec20 |
200915 |
159~290 |
160~005 |
159~215 |
159~270 |
-0~045 |
143,153 |
882,360 |
+4,906 |
|
Mar21 |
200915 |
159~270 |
159~270 |
159~270 |
159~270 |
-0~045 |
|
|
|
|
Total Volume and Open Interest |
202,443 |
943,405 |
-16,576 |
|
30 Day Federal Funds(CBOT) |
Sep20 |
200915 |
99.910 |
99.910 |
99.908 |
99.908 |
-0.003 |
8,938 |
125,653 |
-4,077 |
|
Oct20 |
200915 |
99.915 |
99.920 |
99.910 |
99.915 |
unch |
22,628 |
225,539 |
-11,061 |
|
Nov20 |
200915 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
5,328 |
162,031 |
+635 |
|
Dec20 |
200915 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
5,079 |
127,616 |
-247 |
|
Jan21 |
200915 |
99.935 |
99.940 |
99.935 |
99.935 |
unch |
8,409 |
182,448 |
-116 |
|
Feb21 |
200915 |
99.945 |
99.950 |
99.945 |
99.945 |
unch |
9,383 |
98,754 |
+1,734 |
|
Total Volume and Open Interest |
84,486 |
1,411,751 |
-9,009 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec20 |
200914 |
151.85 |
152.17 |
151.83 |
151.99 |
+0.11 |
5,252 |
9,120 |
+3,146 |
Hover/Click |
Mar21 |
200914 |
151.99 |
151.99 |
151.99 |
151.99 |
+0.11 |
|
|
|
Hover/Click |
Jun21 |
200914 |
151.99 |
151.99 |
151.99 |
151.99 |
+0.11 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
11,417 |
14,907 |
+1,179 |
|
Euro-Buxl(EUREX) |
Dec20 |
200915 |
219.86 |
220.26 |
218.98 |
219.86 |
+0.10 |
41,690 |
220,105 |
-4,431 |
|
Mar21 |
200915 |
218.60 |
218.60 |
218.60 |
218.60 |
+0.10 |
|
|
|
|
Jun21 |
200915 |
217.06 |
217.06 |
217.06 |
217.06 |
+0.10 |
|
|
|
|
Total Volume and Open Interest |
41,690 |
220,105 |
-4,431 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec20 |
200915 |
174.05 |
174.15 |
173.78 |
174.00 |
unch |
462,581 |
1,218,811 |
-45,204 |
Hover/Click |
Mar21 |
200915 |
176.14 |
176.14 |
176.14 |
176.14 |
unch |
1 |
27 |
-1 |
Hover/Click |
Jun21 |
200915 |
173.60 |
173.60 |
173.60 |
173.60 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
462,582 |
1,218,838 |
-45,205 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec20 |
200915 |
135.11 |
135.14 |
135.00 |
135.06 |
-0.03 |
315,941 |
948,649 |
-58,096 |
Hover/Click |
Mar21 |
200915 |
134.95 |
134.95 |
134.95 |
134.95 |
-0.03 |
|
|
|
Hover/Click |
Jun21 |
200915 |
135.61 |
135.61 |
135.61 |
135.61 |
-0.03 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
315,941 |
948,649 |
-58,096 |
|
Euro-Schatz(EUREX) |
Dec20 |
200915 |
112.29 |
112.30 |
112.26 |
112.28 |
-0.01 |
255,211 |
1,441,998 |
-54,752 |
|
Mar21 |
200915 |
112.28 |
112.28 |
112.28 |
112.28 |
-0.01 |
0 |
1 |
+0 |
|
Jun21 |
200915 |
113.08 |
113.08 |
113.08 |
113.08 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
255,211 |
1,441,999 |
-54,752 |
|
3-Mth Euribor(EUREX) |
Sep20 |
200914 |
100.485 |
100.485 |
100.485 |
100.485 |
unch |
0 |
815 |
+0 |
|
Dec20 |
200915 |
100.490 |
100.490 |
100.490 |
100.490 |
unch |
0 |
487 |
+0 |
|
Mar21 |
200915 |
100.510 |
100.510 |
100.510 |
100.510 |
+0.005 |
350 |
1,148 |
+350 |
|
Total Volume and Open Interest |
752 |
4,713 |
+686 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep20 |
200915 |
137~11 |
137~12 |
137~01 |
137~04 |
-0~07 |
465 |
22,582 |
-2 |
Hover/Click |
Dec20 |
200915 |
136~15 |
136~16 |
136~01 |
136~06 |
-0~07 |
197,878 |
518,205 |
-3,709 |
Hover/Click |
Total Volume and Open Interest |
198,343 |
540,787 |
-3,711 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep20 |
200915 |
99.93 |
99.94 |
99.93 |
99.93 |
-0.01 |
103,707 |
376,843 |
-16,936 |
|
Dec20 |
200915 |
99.94 |
99.94 |
99.92 |
99.93 |
-0.01 |
152,077 |
587,056 |
+20,627 |
|
Mar21 |
200915 |
100.00 |
100.00 |
99.96 |
99.97 |
-0.02 |
100,665 |
512,983 |
-3,104 |
|
Jun21 |
200915 |
100.03 |
100.03 |
100.00 |
100.01 |
-0.02 |
52,941 |
581,705 |
+1,182 |
|
Sep21 |
200915 |
100.05 |
100.06 |
100.01 |
100.03 |
-0.02 |
80,991 |
439,261 |
+14,878 |
|
Dec21 |
200915 |
100.05 |
100.06 |
100.01 |
100.03 |
-0.02 |
66,447 |
381,934 |
+10,526 |
|
Total Volume and Open Interest |
839,383 |
4,289,764 |
+72,460 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec20 |
200915 |
100.490 |
100.495 |
100.485 |
100.490 |
+0.005 |
67,052 |
497,612 |
+8,259 |
|
Mar21 |
200915 |
100.510 |
100.510 |
100.500 |
100.510 |
+0.005 |
36,358 |
316,410 |
+1,266 |
|
Jun21 |
200915 |
100.525 |
100.535 |
100.520 |
100.525 |
-0.005 |
50,195 |
372,457 |
+2,483 |
|
Total Volume and Open Interest |
671,088 |
3,623,000 |
-98,663 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep20 |
200910 |
99.91 |
99.92 |
99.91 |
99.91 |
unch |
10,575 |
89,231 |
-5,830 |
|
Dec20 |
200915 |
99.89 |
99.91 |
99.89 |
99.91 |
+0.01 |
5,765 |
161,712 |
-2,256 |
|
Mar21 |
200915 |
99.90 |
99.91 |
99.89 |
99.91 |
+0.01 |
3,204 |
128,887 |
-801 |
|
Jun21 |
200915 |
99.90 |
99.91 |
99.89 |
99.91 |
+0.01 |
3,662 |
141,754 |
+2,266 |
|
Sep21 |
200915 |
99.88 |
99.90 |
99.88 |
99.90 |
+0.01 |
1,894 |
92,493 |
+157 |
|
Dec21 |
200915 |
99.86 |
99.88 |
99.85 |
99.88 |
+0.02 |
487 |
76,220 |
-87 |
|
Mar22 |
200915 |
99.85 |
99.87 |
99.85 |
99.87 |
+0.02 |
485 |
69,890 |
-280 |
|
Jun22 |
200915 |
99.84 |
99.86 |
99.84 |
99.86 |
+0.02 |
2,846 |
25,687 |
+234 |
|
Sep22 |
200915 |
99.83 |
99.84 |
99.83 |
99.84 |
+0.01 |
1,574 |
8,903 |
+1,150 |
|
Dec22 |
200915 |
99.80 |
99.82 |
99.80 |
99.82 |
+0.02 |
0 |
428 |
+0 |
|
Total Volume and Open Interest |
19,990 |
707,305 |
-72,129 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep20 |
200915 |
99.11 |
99.13 |
99.08 |
99.12 |
+0.01 |
589,900 |
630,440 |
-337,530 |
|
Dec20 |
200915 |
99.08 |
99.10 |
99.07 |
99.08 |
unch |
538,692 |
1,289,262 |
+398,092 |
|
Total Volume and Open Interest |
1,128,592 |
1,919,702 |
+60,562 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep20 |
200915 |
99.73 |
99.74 |
99.72 |
99.73 |
unch |
359,086 |
622,517 |
-172,789 |
|
Dec20 |
200915 |
99.71 |
99.73 |
99.70 |
99.72 |
+0.01 |
340,109 |
827,398 |
+240,455 |
|
Total Volume and Open Interest |
699,195 |
1,449,915 |
+67,666 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct20 |
200915 |
1957.6 |
1973.8 |
1947.7 |
1958.0 |
+3.3 |
8,089 |
62,140 |
+321 |
Hover/Click |
Dec20 |
200915 |
1966.2 |
1982.4 |
1955.6 |
1966.2 |
+2.5 |
205,234 |
421,732 |
-2,788 |
Hover/Click |
Feb21 |
200915 |
1974.0 |
1990.0 |
1963.8 |
1974.1 |
+2.4 |
2,551 |
39,591 |
+799 |
Hover/Click |
Apr21 |
200915 |
1987.8 |
1995.2 |
1969.5 |
1979.3 |
+2.5 |
692 |
19,521 |
-200 |
Hover/Click |
Jun21 |
200915 |
1983.3 |
1995.2 |
1974.0 |
1983.6 |
+2.6 |
721 |
9,699 |
+202 |
Hover/Click |
Aug21 |
200915 |
1986.1 |
1997.5 |
1981.0 |
1986.4 |
+2.5 |
99 |
5,603 |
+7 |
Hover/Click |
Oct21 |
200915 |
1990.6 |
2000.9 |
1985.5 |
1989.7 |
+2.5 |
20 |
2,444 |
+4 |
Hover/Click |
Dec21 |
200915 |
1999.3 |
2004.4 |
1988.1 |
1992.9 |
+2.5 |
51 |
7,010 |
+11 |
Hover/Click |
Feb22 |
200915 |
1995.6 |
1995.6 |
1995.6 |
1995.6 |
+2.5 |
1 |
26 |
+1 |
Hover/Click |
Apr22 |
200915 |
1997.5 |
1997.5 |
1997.5 |
1997.5 |
+2.5 |
0 |
9 |
+0 |
Hover/Click |
Jun22 |
200915 |
2003.1 |
2003.1 |
2003.1 |
2003.1 |
+2.5 |
0 |
98 |
+0 |
Hover/Click |
Total Volume and Open Interest |
217,537 |
568,244 |
-1,804 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep20 |
200915 |
2752.5 |
2754.5 |
2717.0 |
2734.6 |
+11.7 |
198 |
1,296 |
-20 |
Hover/Click |
Dec20 |
200915 |
2738.0 |
2786.5 |
2719.5 |
2746.4 |
+10.9 |
60,574 |
139,806 |
+116 |
Hover/Click |
Mar21 |
200915 |
2754.5 |
2801.5 |
2741.0 |
2762.2 |
+10.4 |
1,827 |
13,561 |
+114 |
Hover/Click |
May21 |
200915 |
2798.5 |
2811.0 |
2762.5 |
2773.2 |
+10.4 |
157 |
2,466 |
+6 |
Hover/Click |
Jul21 |
200915 |
2801.5 |
2817.0 |
2773.0 |
2784.0 |
+10.3 |
61 |
1,013 |
+1 |
Hover/Click |
Sep21 |
200915 |
2806.0 |
2806.0 |
2795.3 |
2795.3 |
+9.5 |
10 |
916 |
-1 |
Hover/Click |
Dec21 |
200915 |
2814.4 |
2814.4 |
2814.4 |
2814.4 |
+9.5 |
12 |
501 |
+1 |
Hover/Click |
Total Volume and Open Interest |
63,078 |
161,083 |
+214 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct20 |
200915 |
962.5 |
984.0 |
960.6 |
982.2 |
+23.5 |
10,697 |
39,363 |
-770 |
Hover/Click |
Jan21 |
200915 |
969.3 |
990.9 |
967.4 |
989.1 |
+23.7 |
1,928 |
19,984 |
+958 |
Hover/Click |
Apr21 |
200915 |
976.0 |
998.3 |
976.0 |
996.0 |
+23.7 |
13 |
467 |
+11 |
Hover/Click |
Jul21 |
200915 |
1002.1 |
1002.1 |
1002.1 |
1002.1 |
+23.7 |
0 |
17 |
+0 |
Hover/Click |
Total Volume and Open Interest |
12,638 |
59,832 |
+199 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep20 |
200915 |
2396.30 |
2396.30 |
2396.30 |
2396.30 |
+89.60 |
0 |
118 |
-1 |
Hover/Click |
Dec20 |
200915 |
2316.80 |
2454.60 |
2316.80 |
2414.50 |
+90.10 |
924 |
9,315 |
+99 |
Hover/Click |
Mar21 |
200915 |
2350.00 |
2435.50 |
2346.00 |
2418.20 |
+90.00 |
7 |
178 |
+0 |
Hover/Click |
Total Volume and Open Interest |
932 |
9,618 |
+98 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep20 |
200915 |
308.15 |
308.25 |
305.05 |
306.30 |
-0.35 |
412 |
2,147 |
-111 |
Hover/Click |
Dec20 |
200915 |
306.60 |
309.10 |
304.55 |
306.30 |
-0.50 |
69,884 |
136,913 |
-1,087 |
Hover/Click |
Mar21 |
200915 |
307.90 |
310.40 |
306.15 |
307.70 |
-0.50 |
7,984 |
52,042 |
-145 |
Hover/Click |
May21 |
200915 |
309.40 |
310.50 |
306.85 |
308.25 |
-0.55 |
3,784 |
25,129 |
+1,239 |
Hover/Click |
Jul21 |
200915 |
310.20 |
310.45 |
307.05 |
308.55 |
-0.60 |
1,136 |
8,026 |
+173 |
Hover/Click |
Total Volume and Open Interest |
84,048 |
237,763 |
+31 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep20 |
200915 |
27978 |
28245 |
27933 |
28027 |
+34 |
112,998 |
50,030 |
-17,009 |
Hover/Click |
Dec20 |
200915 |
27851 |
28128 |
27808 |
27908 |
+37 |
185,655 |
27,979 |
+20,100 |
Hover/Click |
Mar21 |
200915 |
27800 |
27981 |
27705 |
27797 |
+38 |
10 |
40 |
+2 |
Hover/Click |
Jun21 |
200915 |
27749 |
27749 |
27749 |
27749 |
+27 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
298,663 |
78,050 |
+3,093 |
|
S & P 500(CME) |
Weekly |
Monthly |
Sep20 |
200914 |
3382.50 |
3382.50 |
3382.50 |
3382.50 |
+48.75 |
1,102 |
37,187 |
-236 |
|
Dec20 |
200915 |
3382.00 |
3395.00 |
3382.00 |
3395.00 |
+22.75 |
102 |
339 |
+102 |
|
Mar21 |
200915 |
3387.00 |
3387.00 |
3387.00 |
3387.00 |
+23.00 |
|
|
|
|
Jun21 |
200915 |
3373.25 |
3373.25 |
3373.25 |
3373.25 |
+22.25 |
|
|
|
|
Total Volume and Open Interest |
1,652 |
37,194 |
-304 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep20 |
200915 |
3379.50 |
3419.00 |
3376.00 |
3405.25 |
+22.75 |
1,876,451 |
1,820,926 |
-499,023 |
Hover/Click |
Dec20 |
200915 |
3369.75 |
3409.00 |
3366.25 |
3395.00 |
+22.75 |
2,034,367 |
961,009 |
+581,233 |
Hover/Click |
Mar21 |
200915 |
3366.75 |
3400.00 |
3366.75 |
3387.00 |
+23.00 |
373 |
2,193 |
+5 |
Hover/Click |
Jun21 |
200915 |
3373.25 |
3373.25 |
3373.25 |
3373.25 |
+22.25 |
1 |
37 |
-1 |
Hover/Click |
Total Volume and Open Interest |
3,911,192 |
2,784,167 |
+82,214 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep20 |
200915 |
11278.50 |
11495.50 |
11247.75 |
11464.25 |
+183.75 |
495,802 |
229,907 |
-18,318 |
Hover/Click |
Dec20 |
200915 |
11264.50 |
11481.75 |
11233.00 |
11450.25 |
+183.75 |
379,285 |
88,736 |
+47,188 |
Hover/Click |
Mar21 |
200915 |
11273.75 |
11453.00 |
11273.75 |
11445.75 |
+188.50 |
207 |
350 |
+69 |
Hover/Click |
Total Volume and Open Interest |
875,294 |
318,994 |
+28,939 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep20 |
200915 |
1895.00 |
1908.50 |
1888.70 |
1892.80 |
+1.30 |
31,832 |
35,886 |
-15,496 |
Hover/Click |
Dec20 |
200915 |
1879.80 |
1903.60 |
1879.80 |
1886.90 |
+0.60 |
41,721 |
27,619 |
+21,000 |
Hover/Click |
Mar21 |
200915 |
1894.90 |
1894.90 |
1894.90 |
1894.90 |
+8.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
73,553 |
63,505 |
+5,504 |
|
Volatility Index(CBOE) |
Sep20 |
200915 |
25.80 |
26.15 |
24.88 |
25.38 |
-0.35 |
66,066 |
43,347 |
-5,270 |
|
Oct20 |
200915 |
31.20 |
31.46 |
30.40 |
30.43 |
-0.95 |
56,602 |
138,156 |
+4,513 |
|
Nov20 |
200915 |
30.19 |
30.57 |
29.77 |
30.33 |
+0.18 |
15,658 |
33,088 |
+1,297 |
|
Dec20 |
200915 |
29.20 |
29.55 |
28.90 |
29.43 |
+0.40 |
9,945 |
24,756 |
+2,522 |
|
Total Volume and Open Interest |
158,612 |
270,370 |
+4,713 |
|
S & P 600(CME) |
Sep20 |
200915 |
876.80 |
876.80 |
876.80 |
876.80 |
-0.50 |
0 |
1,020 |
+0 |
|
Dec20 |
200915 |
877.40 |
877.40 |
877.40 |
877.40 |
-0.50 |
|
|
|
|
Total Volume and Open Interest |
0 |
1,020 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep20 |
200915 |
1533.60 |
1553.00 |
1533.50 |
1540.30 |
+4.30 |
229,911 |
337,012 |
-112,322 |
Hover/Click |
Dec20 |
200915 |
1530.40 |
1549.10 |
1529.40 |
1536.20 |
+3.90 |
261,023 |
194,373 |
+141,231 |
Hover/Click |
Mar21 |
200915 |
1539.90 |
1539.90 |
1532.40 |
1532.40 |
+3.00 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
490,934 |
531,388 |
+28,909 |
|
Nikkei 225(CME) |
Dec20 |
200915 |
23360 |
23420 |
23255 |
23380 |
+20 |
7,604 |
13,187 |
+1,164 |
|
Mar21 |
200915 |
23335 |
23335 |
23335 |
23335 |
+25 |
20 |
20 |
+20 |
|
Total Volume and Open Interest |
7,624 |
13,207 |
+1,184 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec20 |
200914 |
23200 |
23435 |
23135 |
23415 |
+225 |
68,345 |
94,944 |
+1,395 |
|
Mar21 |
200914 |
23305 |
23380 |
23305 |
23380 |
+300 |
0 |
978 |
+0 |
|
Jun21 |
200914 |
23225 |
23225 |
23225 |
23225 |
+300 |
0 |
6,608 |
+0 |
|
Total Volume and Open Interest |
201,550 |
217,803 |
+21,923 |
|
Nikkei 225 Mini(JPX) |
Dec20 |
200915 |
23285 |
23320 |
23190 |
23320 |
-100 |
465,403 |
257,652 |
+33,542 |
|
Mar21 |
200914 |
23185 |
23360 |
23085 |
23360 |
+330 |
1,429 |
3,530 |
+78 |
|
Jun21 |
200914 |
23025 |
23200 |
22930 |
23200 |
+320 |
240 |
1,359 |
+55 |
|
Total Volume and Open Interest |
749,940 |
714,240 |
-2,729 |
|
Nikkei 225(JPX) |
Dec20 |
200915 |
23280 |
23320 |
23190 |
23320 |
-100 |
39,410 |
274,994 |
+3,964 |
|
Mar21 |
200915 |
23230 |
23250 |
23140 |
23250 |
-110 |
122 |
6,967 |
+57 |
|
Jun21 |
200915 |
23100 |
23100 |
23100 |
23100 |
-100 |
2 |
15,821 |
-1 |
|
Total Volume and Open Interest |
39,536 |
362,900 |
-106,446 |
|
Nikkei 225(CME) Yen |
Dec20 |
200915 |
23305 |
23360 |
23195 |
23330 |
+25 |
34,282 |
36,298 |
+2,352 |
|
Mar21 |
200915 |
23210 |
23275 |
23210 |
23275 |
+25 |
|
|
|
|
Jun21 |
200915 |
23135 |
23135 |
23135 |
23135 |
+25 |
|
|
|
|
Total Volume and Open Interest |
34,296 |
36,302 |
+2,355 |
|
Nikkei 225(CME) e-Mini Yen |
Sep20 |
200910 |
23100 |
23100 |
23100 |
23100 |
-90 |
|
|
|
|
Dec20 |
200915 |
23330 |
23330 |
23330 |
23330 |
+20 |
|
|
|
|
Mar21 |
200915 |
23280 |
23280 |
23275 |
23280 |
+30 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Sep20 |
200915 |
5050.5 |
5088.5 |
5033.0 |
5067.5 |
+16.5 |
76,801 |
245,722 |
+8,601 |
|
Oct20 |
200915 |
5039.0 |
5078.5 |
5023.5 |
5058.0 |
+16.5 |
16,533 |
18,229 |
+15,131 |
|
Nov20 |
200915 |
5056.5 |
5056.5 |
5056.5 |
5056.5 |
+16.5 |
|
|
|
|
Dec20 |
200915 |
5029.5 |
5061.5 |
5018.0 |
5048.5 |
+15.5 |
871 |
60,530 |
+863 |
|
Mar21 |
200915 |
5035.5 |
5035.5 |
5035.5 |
5035.5 |
+16.5 |
|
|
|
|
Jun21 |
200915 |
4947.0 |
4947.0 |
4947.0 |
4947.0 |
+16.5 |
|
|
|
|
Total Volume and Open Interest |
94,205 |
338,987 |
+24,595 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Sep20 |
200915 |
24523 |
24777 |
24422 |
24745 |
+201 |
122,627 |
109,060 |
-793 |
|
Oct20 |
200915 |
24517 |
24774 |
24480 |
24750 |
+213 |
1,519 |
4,526 |
+753 |
|
Total Volume and Open Interest |
124,452 |
124,985 |
+13 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep20 |
200915 |
13164.0 |
13262.5 |
13133.5 |
13224.0 |
+25.0 |
73,780 |
78,788 |
-3,314 |
|
Dec20 |
200915 |
13147.5 |
13242.5 |
13116.0 |
13206.0 |
+25.5 |
2,826 |
5,899 |
+1,983 |
|
Mar21 |
200915 |
13190.0 |
13197.0 |
13190.0 |
13195.5 |
+26.0 |
4 |
454 |
-4 |
|
Total Volume and Open Interest |
76,610 |
85,141 |
-1,335 |
|
Mini-DAX(EUREX) |
Sep20 |
200915 |
13166.0 |
13262.0 |
13134.0 |
13224.0 |
+25.0 |
64,153 |
13,437 |
-185 |
|
Dec20 |
200915 |
13153.0 |
13238.0 |
13116.0 |
13206.0 |
+25.5 |
544 |
899 |
+31 |
|
Mar21 |
200915 |
13195.5 |
13195.5 |
13195.5 |
13195.5 |
+26.0 |
0 |
16 |
+2 |
|
Total Volume and Open Interest |
64,697 |
14,352 |
-152 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep20 |
200915 |
3305 |
3345 |
3300 |
3335 |
+16 |
1,169,589 |
3,361,940 |
-47,120 |
|
Dec20 |
200915 |
3299 |
3333 |
3287 |
3323 |
+16 |
391,072 |
867,100 |
+174,360 |
|
Mar21 |
200915 |
3308 |
3316 |
3308 |
3309 |
+16 |
1 |
13,429 |
+1 |
|
Total Volume and Open Interest |
1,562,662 |
4,306,385 |
+127,291 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep20 |
200915 |
10454 |
10560 |
10437 |
10531 |
+82 |
42,603 |
153,499 |
+1,673 |
|
Dec20 |
200915 |
10439 |
10522 |
10401 |
10494 |
+81 |
9,384 |
15,016 |
+6,654 |
|
Mar21 |
200915 |
10385 |
10385 |
10385 |
10385 |
+81 |
7 |
144 |
+7 |
|
Total Volume and Open Interest |
51,994 |
168,659 |
+8,334 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep20 |
200915 |
6031.00 |
6128.00 |
6014.00 |
6120.50 |
+86.50 |
187,257 |
698,483 |
-66,796 |
|
Dec20 |
200915 |
6006.00 |
6097.50 |
5984.00 |
6090.00 |
+86.50 |
89,539 |
100,210 |
+63,848 |
|
Mar21 |
200915 |
6050.50 |
6050.50 |
6050.50 |
6050.50 |
+86.50 |
0 |
192 |
+0 |
|
Total Volume and Open Interest |
276,796 |
798,950 |
-2,948 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep20 |
200915 |
5913.0 |
5920.0 |
5881.0 |
5897.0 |
-9.0 |
68,436 |
308,107 |
-5,416 |
|
Dec20 |
200915 |
5905.0 |
5910.0 |
5871.0 |
5885.0 |
-12.0 |
26,886 |
34,850 |
+18,605 |
|
Mar21 |
200915 |
5818.0 |
5818.0 |
5818.0 |
5818.0 |
-12.0 |
0 |
1,681 |
+0 |
|
Total Volume and Open Interest |
95,333 |
345,135 |
+13,191 |
|
FTSE MIB(ISE) |
Sep20 |
200915 |
19775.00 |
20045.00 |
19710.00 |
19966.00 |
+175.00 |
19,094 |
68,329 |
-2,027 |
|
Dec20 |
200915 |
19805.00 |
19980.00 |
19640.00 |
19899.00 |
+180.00 |
3,104 |
3,544 |
+1,383 |
|
Mar21 |
200915 |
19739.00 |
19739.00 |
19739.00 |
19739.00 |
+172.00 |
5 |
5 |
+5 |
|
Total Volume and Open Interest |
22,203 |
71,878 |
-639 |
|
KOSPI 200(KFE) |
Dec20 |
200915 |
320.00 |
320.00 |
320.00 |
320.00 |
unch |
228,091 |
268,315 |
-5,680 |
|
Mar21 |
200915 |
317.10 |
317.10 |
317.10 |
317.10 |
unch |
70 |
4,141 |
+9 |
|
Jun21 |
200915 |
318.60 |
318.60 |
318.60 |
318.60 |
+9.70 |
2 |
15,292 |
+0 |
|
Total Volume and Open Interest |
228,167 |
305,080 |
-105,823 |
|
GSCI(CME) |
Weekly |
Monthly |
Oct20 |
200915 |
343.80 |
345.55 |
342.00 |
345.25 |
+2.45 |
469 |
4,354 |
+427 |
|
Nov20 |
200915 |
349.65 |
349.65 |
349.65 |
349.65 |
+11.25 |
|
|
|
|
Total Volume and Open Interest |
938 |
6,621 |
+378 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|