|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed September 16, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov20 |
200916 |
991.00 |
1013.75 |
985.00 |
1011.25 |
+19.75 |
137,347 |
402,905 |
-3,711 |
Hover/Click |
|
Jan21 |
200916 |
993.00 |
1017.50 |
989.25 |
1015.25 |
+19.50 |
38,911 |
131,902 |
+1,247 |
Hover/Click |
|
Mar21 |
200916 |
996.00 |
1016.00 |
989.75 |
1014.25 |
+18.25 |
27,731 |
184,101 |
+2,858 |
Hover/Click |
|
May21 |
200916 |
995.00 |
1015.75 |
991.50 |
1014.25 |
+16.25 |
14,373 |
89,292 |
+1,100 |
Hover/Click |
|
Jul21 |
200916 |
993.50 |
1017.50 |
993.25 |
1015.50 |
+15.50 |
13,423 |
61,480 |
+883 |
Hover/Click |
|
Aug21 |
200916 |
1000.50 |
1011.50 |
989.25 |
1009.50 |
+13.50 |
687 |
4,086 |
+110 |
Hover/Click |
|
Sep21 |
200916 |
979.75 |
989.00 |
970.00 |
986.50 |
+10.50 |
556 |
1,990 |
+78 |
Hover/Click |
|
Nov21 |
200916 |
959.25 |
971.50 |
954.50 |
968.25 |
+8.75 |
10,359 |
28,640 |
+1,253 |
Hover/Click |
|
Jan22 |
200916 |
955.50 |
971.25 |
955.25 |
968.00 |
+8.75 |
772 |
5,980 |
+338 |
Hover/Click |
|
Mar22 |
200916 |
944.50 |
957.50 |
942.75 |
951.75 |
+6.00 |
1,530 |
13,135 |
+606 |
Hover/Click |
|
May22 |
200916 |
942.25 |
955.75 |
941.50 |
949.75 |
+5.25 |
256 |
2,318 |
+145 |
Hover/Click |
|
Jul22 |
200916 |
950.75 |
958.75 |
945.25 |
951.75 |
+4.00 |
71 |
884 |
+13 |
Hover/Click |
|
Aug22 |
200916 |
949.50 |
949.50 |
949.50 |
949.50 |
+3.75 |
0 |
32 |
+0 |
Hover/Click |
|
Sep22 |
200916 |
937.25 |
937.25 |
937.25 |
937.25 |
+3.75 |
0 |
35 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
246,127 |
927,757 |
+4,934 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Oct20 |
200916 |
314.30 |
321.50 |
313.10 |
320.80 |
+6.50 |
15,079 |
43,852 |
-1,986 |
Hover/Click |
|
Dec20 |
200916 |
319.20 |
326.50 |
317.90 |
325.70 |
+6.50 |
57,085 |
182,067 |
+2,215 |
Hover/Click |
|
Jan21 |
200916 |
321.20 |
328.00 |
319.90 |
327.40 |
+6.20 |
16,679 |
43,650 |
+197 |
Hover/Click |
|
Mar21 |
200916 |
321.60 |
327.80 |
320.40 |
327.10 |
+5.50 |
14,630 |
67,293 |
-179 |
Hover/Click |
|
May21 |
200916 |
321.50 |
326.90 |
320.30 |
325.80 |
+4.40 |
10,663 |
47,337 |
+678 |
Hover/Click |
|
Jul21 |
200916 |
321.50 |
326.60 |
320.70 |
325.30 |
+3.60 |
4,867 |
32,917 |
+382 |
Hover/Click |
|
Aug21 |
200916 |
322.10 |
325.20 |
320.30 |
324.10 |
+3.00 |
723 |
6,324 |
+43 |
Hover/Click |
|
Sep21 |
200916 |
319.80 |
321.90 |
317.80 |
321.10 |
+2.30 |
507 |
8,890 |
-119 |
Hover/Click |
|
Oct21 |
200916 |
315.60 |
317.20 |
313.50 |
316.00 |
+1.50 |
1,418 |
7,265 |
+138 |
Hover/Click |
|
Dec21 |
200916 |
314.00 |
317.40 |
313.90 |
316.40 |
+1.50 |
3,243 |
12,016 |
-876 |
Hover/Click |
| Total Volume and Open Interest |
125,334 |
456,240 |
+519 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Oct20 |
200916 |
34.11 |
35.09 |
33.91 |
34.94 |
+0.86 |
14,151 |
40,103 |
-2,699 |
Hover/Click |
|
Dec20 |
200916 |
34.20 |
35.06 |
33.97 |
34.91 |
+0.76 |
64,119 |
190,878 |
+3,601 |
Hover/Click |
|
Jan21 |
200916 |
34.25 |
35.08 |
34.07 |
34.93 |
+0.69 |
15,315 |
48,414 |
+1,108 |
Hover/Click |
|
Mar21 |
200916 |
34.36 |
35.11 |
34.19 |
34.98 |
+0.64 |
14,876 |
71,098 |
+1,217 |
Hover/Click |
|
May21 |
200916 |
34.44 |
35.16 |
34.28 |
35.01 |
+0.58 |
13,268 |
61,007 |
+3,584 |
Hover/Click |
|
Jul21 |
200916 |
34.40 |
35.17 |
34.35 |
35.02 |
+0.54 |
8,516 |
36,956 |
+1,493 |
Hover/Click |
|
Aug21 |
200916 |
34.32 |
34.95 |
34.17 |
34.83 |
+0.51 |
1,871 |
4,843 |
+393 |
Hover/Click |
|
Sep21 |
200916 |
34.59 |
34.59 |
33.84 |
34.46 |
+0.49 |
2,162 |
3,152 |
+525 |
Hover/Click |
|
Oct21 |
200916 |
33.51 |
34.09 |
33.33 |
33.99 |
+0.51 |
2,697 |
6,096 |
+624 |
Hover/Click |
|
Dec21 |
200916 |
33.28 |
34.04 |
33.28 |
33.95 |
+0.51 |
3,228 |
9,882 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
140,508 |
478,678 |
+9,842 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov20 |
200916 |
520.1 |
531.3 |
518.9 |
530.2 |
+9.3 |
12,497 |
145,391 |
+39 |
Hover/Click |
|
Jan21 |
200916 |
526.4 |
537.9 |
525.8 |
536.9 |
+8.9 |
8,500 |
44,969 |
-268 |
Hover/Click |
|
Mar21 |
200916 |
531.5 |
544.1 |
531.5 |
543.2 |
+9.2 |
3,997 |
18,184 |
+988 |
Hover/Click |
|
May21 |
200916 |
533.5 |
544.1 |
533.5 |
543.4 |
+8.4 |
1,559 |
11,893 |
+598 |
Hover/Click |
|
Jul21 |
200916 |
533.1 |
543.2 |
533.1 |
542.8 |
+8.3 |
712 |
5,195 |
+286 |
Hover/Click |
| Total Volume and Open Interest |
28,514 |
231,990 |
+2,684 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec20 |
200916 |
365.50 |
372.00 |
361.75 |
371.75 |
+5.75 |
137,658 |
815,141 |
+8,692 |
Hover/Click |
|
Mar21 |
200916 |
375.25 |
381.25 |
371.75 |
381.00 |
+5.25 |
40,534 |
241,834 |
+492 |
Hover/Click |
|
May21 |
200916 |
381.00 |
386.50 |
377.25 |
386.25 |
+5.00 |
18,816 |
97,901 |
+3,008 |
Hover/Click |
|
Jul21 |
200916 |
384.75 |
390.00 |
381.00 |
389.75 |
+4.75 |
12,355 |
106,143 |
+1,472 |
Hover/Click |
|
Sep21 |
200916 |
380.00 |
385.25 |
377.75 |
385.00 |
+3.75 |
2,305 |
41,184 |
+123 |
Hover/Click |
|
Dec21 |
200916 |
385.75 |
389.50 |
383.00 |
389.25 |
+2.75 |
10,088 |
135,334 |
+1,887 |
Hover/Click |
|
Mar22 |
200916 |
393.75 |
398.00 |
391.75 |
397.50 |
+2.50 |
283 |
6,363 |
+51 |
Hover/Click |
|
May22 |
200916 |
401.25 |
402.50 |
396.75 |
402.00 |
+2.50 |
15 |
966 |
+9 |
Hover/Click |
|
Jul22 |
200916 |
399.75 |
406.50 |
399.25 |
405.75 |
+3.00 |
491 |
3,192 |
+39 |
Hover/Click |
|
Sep22 |
200916 |
385.25 |
396.50 |
385.25 |
391.75 |
+4.25 |
10 |
612 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
223,457 |
1,454,696 |
+16,064 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec20 |
200916 |
535.50 |
543.00 |
533.25 |
542.00 |
+3.75 |
50,141 |
216,355 |
-620 |
Hover/Click |
|
Mar21 |
200916 |
544.75 |
551.25 |
542.50 |
550.75 |
+3.50 |
10,356 |
68,646 |
-561 |
Hover/Click |
|
May21 |
200916 |
549.75 |
556.50 |
547.50 |
556.25 |
+3.50 |
7,813 |
29,860 |
+949 |
Hover/Click |
|
Jul21 |
200916 |
550.25 |
556.00 |
547.25 |
555.75 |
+4.00 |
6,469 |
38,758 |
+1,146 |
Hover/Click |
|
Sep21 |
200916 |
555.75 |
562.00 |
553.25 |
561.50 |
+3.50 |
1,200 |
5,317 |
+33 |
Hover/Click |
|
Dec21 |
200916 |
565.00 |
572.00 |
563.25 |
571.50 |
+3.50 |
749 |
14,039 |
+145 |
Hover/Click |
| Total Volume and Open Interest |
76,741 |
375,816 |
+1,068 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec20 |
200916 |
466.50 |
475.75 |
465.00 |
475.00 |
+7.00 |
18,792 |
140,120 |
-1,927 |
Hover/Click |
|
Mar21 |
200916 |
477.25 |
486.25 |
476.00 |
485.50 |
+6.50 |
6,408 |
52,666 |
+1,093 |
Hover/Click |
|
May21 |
200916 |
484.75 |
493.75 |
483.75 |
493.25 |
+6.50 |
1,866 |
17,941 |
+255 |
Hover/Click |
|
Jul21 |
200916 |
491.75 |
500.50 |
490.75 |
500.00 |
+6.25 |
2,019 |
14,056 |
+271 |
Hover/Click |
|
Sep21 |
200916 |
499.50 |
508.25 |
498.75 |
508.00 |
+6.25 |
283 |
3,392 |
+62 |
Hover/Click |
|
Dec21 |
200916 |
512.50 |
519.75 |
510.50 |
519.75 |
+6.50 |
84 |
3,196 |
+2 |
Hover/Click |
|
Mar22 |
200916 |
528.75 |
528.75 |
520.00 |
528.75 |
+6.50 |
1 |
127 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
29,453 |
231,588 |
-255 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec20 |
200916 |
523.75 |
532.25 |
522.75 |
531.50 |
+7.25 |
3,661 |
36,672 |
+297 |
Hover/Click |
|
Mar21 |
200916 |
537.00 |
544.50 |
536.75 |
544.00 |
+6.50 |
616 |
10,887 |
+119 |
Hover/Click |
|
May21 |
200916 |
546.25 |
552.75 |
546.25 |
552.75 |
+5.75 |
280 |
3,869 |
-7 |
Hover/Click |
|
Jul21 |
200916 |
557.25 |
561.00 |
555.50 |
561.00 |
+5.00 |
253 |
1,847 |
+63 |
Hover/Click |
|
Sep21 |
200916 |
562.50 |
568.00 |
562.50 |
568.00 |
+4.75 |
27 |
1,957 |
-2 |
Hover/Click |
|
Dec21 |
200916 |
578.00 |
579.50 |
578.00 |
579.50 |
+4.25 |
7 |
520 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
4,844 |
55,755 |
+471 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec20 |
200916 |
267.75 |
273.75 |
267.00 |
273.00 |
+3.75 |
234 |
4,858 |
+71 |
Hover/Click |
|
Mar21 |
200916 |
272.75 |
275.25 |
270.00 |
274.25 |
+4.00 |
9 |
317 |
+4 |
Hover/Click |
|
May21 |
200916 |
272.75 |
272.75 |
272.75 |
272.75 |
+3.25 |
0 |
72 |
+0 |
Hover/Click |
|
Jul21 |
200916 |
272.25 |
272.25 |
272.25 |
272.25 |
+3.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
243 |
5,247 |
+75 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200914 |
12.22 |
12.22 |
12.22 |
12.22 |
unch |
0 |
10 |
+0 |
Hover/Click |
|
Nov20 |
200916 |
12.13 |
12.18 |
12.12 |
12.16 |
+0.01 |
302 |
9,585 |
-53 |
Hover/Click |
|
Jan21 |
200916 |
12.33 |
12.35 |
12.32 |
12.35 |
+0.02 |
30 |
311 |
-2 |
Hover/Click |
|
Mar21 |
200916 |
12.49 |
12.49 |
12.49 |
12.49 |
+0.02 |
3 |
51 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
335 |
9,957 |
-61 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct20 |
200916 |
107.100 |
107.300 |
106.330 |
106.730 |
-0.370 |
38,589 |
54,708 |
-8,270 |
Hover/Click |
|
Dec20 |
200916 |
111.600 |
112.480 |
111.400 |
111.950 |
+0.370 |
39,577 |
107,616 |
+7,296 |
Hover/Click |
|
Feb21 |
200916 |
116.000 |
116.600 |
115.800 |
116.250 |
+0.215 |
14,093 |
54,599 |
+315 |
Hover/Click |
|
Apr21 |
200916 |
118.000 |
118.385 |
117.800 |
118.285 |
+0.205 |
8,734 |
45,226 |
+627 |
Hover/Click |
|
Jun21 |
200916 |
111.385 |
111.700 |
111.135 |
111.580 |
+0.150 |
4,832 |
23,904 |
+1,159 |
Hover/Click |
|
Aug21 |
200916 |
109.650 |
109.930 |
109.430 |
109.785 |
+0.055 |
1,328 |
3,828 |
-162 |
Hover/Click |
| Total Volume and Open Interest |
107,535 |
291,545 |
+1,058 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Sep20 |
200916 |
141.900 |
141.900 |
140.380 |
140.500 |
-1.185 |
664 |
2,096 |
-194 |
Hover/Click |
|
Oct20 |
200916 |
143.900 |
144.000 |
142.150 |
142.435 |
-1.265 |
6,970 |
12,561 |
-1,199 |
Hover/Click |
|
Nov20 |
200916 |
144.200 |
144.400 |
143.080 |
143.535 |
-0.595 |
4,308 |
12,045 |
+940 |
Hover/Click |
|
Jan21 |
200916 |
142.235 |
142.235 |
141.050 |
141.650 |
-0.335 |
2,353 |
9,717 |
+193 |
Hover/Click |
|
Mar21 |
200916 |
141.535 |
141.630 |
140.550 |
141.130 |
-0.270 |
1,006 |
3,900 |
+139 |
Hover/Click |
|
Apr21 |
200916 |
142.435 |
142.700 |
141.650 |
142.080 |
-0.455 |
199 |
803 |
+23 |
Hover/Click |
|
May21 |
200916 |
143.100 |
143.100 |
142.185 |
142.600 |
-0.500 |
61 |
540 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
15,565 |
41,702 |
-92 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct20 |
200916 |
66.380 |
66.880 |
64.150 |
65.220 |
-0.480 |
30,792 |
42,842 |
-5,351 |
Hover/Click |
|
Dec20 |
200916 |
63.250 |
63.750 |
61.250 |
61.980 |
-1.070 |
38,214 |
91,903 |
+3,559 |
Hover/Click |
|
Feb21 |
200916 |
68.700 |
69.250 |
67.200 |
67.750 |
-0.950 |
19,729 |
35,003 |
+1,843 |
Hover/Click |
|
Apr21 |
200916 |
71.880 |
72.330 |
70.830 |
71.380 |
-0.500 |
9,250 |
28,025 |
+362 |
Hover/Click |
|
May21 |
200916 |
75.500 |
75.880 |
75.000 |
75.100 |
-0.350 |
131 |
996 |
+40 |
|
|
Jun21 |
200916 |
80.000 |
80.330 |
79.300 |
79.900 |
-0.130 |
3,393 |
14,597 |
+776 |
Hover/Click |
|
Jul21 |
200916 |
79.700 |
79.880 |
79.080 |
79.580 |
-0.120 |
592 |
4,948 |
+78 |
Hover/Click |
|
Aug21 |
200916 |
78.550 |
78.630 |
77.900 |
78.250 |
-0.280 |
497 |
1,949 |
+132 |
Hover/Click |
| Total Volume and Open Interest |
103,006 |
221,609 |
+1,662 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Sep20 |
200916 |
16.33 |
16.34 |
16.10 |
16.30 |
-0.03 |
105 |
4,073 |
-14 |
Hover/Click |
|
Oct20 |
200916 |
18.58 |
19.27 |
18.48 |
18.89 |
+0.22 |
510 |
4,536 |
+15 |
Hover/Click |
|
Nov20 |
200916 |
17.42 |
17.87 |
17.41 |
17.60 |
+0.24 |
207 |
3,407 |
+36 |
Hover/Click |
|
Dec20 |
200916 |
16.59 |
16.96 |
16.59 |
16.68 |
+0.16 |
113 |
2,633 |
+30 |
Hover/Click |
|
Jan21 |
200916 |
16.20 |
16.45 |
16.20 |
16.27 |
+0.14 |
43 |
1,024 |
-18 |
Hover/Click |
|
Feb21 |
200916 |
16.17 |
16.23 |
16.17 |
16.23 |
+0.12 |
4 |
883 |
+2 |
Hover/Click |
|
Mar21 |
200916 |
16.41 |
16.41 |
16.25 |
16.30 |
+0.13 |
4 |
972 |
+3 |
Hover/Click |
|
Apr21 |
200916 |
16.23 |
16.31 |
16.23 |
16.31 |
+0.08 |
3 |
539 |
+2 |
Hover/Click |
|
May21 |
200916 |
16.45 |
16.45 |
16.45 |
16.45 |
+0.01 |
0 |
603 |
+0 |
Hover/Click |
|
Jun21 |
200916 |
16.64 |
16.65 |
16.64 |
16.65 |
+0.02 |
0 |
531 |
+0 |
Hover/Click |
|
Jul21 |
200916 |
16.80 |
16.80 |
16.80 |
16.80 |
unch |
0 |
214 |
+0 |
Hover/Click |
|
Aug21 |
200916 |
16.85 |
16.85 |
16.85 |
16.85 |
unch |
0 |
190 |
+0 |
Hover/Click |
|
Sep21 |
200916 |
16.97 |
16.97 |
16.96 |
16.97 |
+0.02 |
0 |
126 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
989 |
20,010 |
+56 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep20 |
200915 |
2766 |
2766 |
2766 |
2766 |
+138 |
2 |
68 |
+0 |
Hover/Click |
|
Dec20 |
200916 |
2689 |
2695 |
2592 |
2602 |
-92 |
12,486 |
102,502 |
-314 |
Hover/Click |
|
Mar21 |
200916 |
2670 |
2670 |
2580 |
2589 |
-78 |
5,631 |
61,378 |
+356 |
Hover/Click |
|
May21 |
200916 |
2654 |
2655 |
2572 |
2581 |
-66 |
3,583 |
21,826 |
+359 |
Hover/Click |
|
Jul21 |
200916 |
2642 |
2643 |
2566 |
2574 |
-60 |
1,242 |
12,656 |
+368 |
Hover/Click |
|
Sep21 |
200916 |
2630 |
2630 |
2555 |
2563 |
-60 |
329 |
8,474 |
-58 |
Hover/Click |
|
Dec21 |
200916 |
2611 |
2611 |
2538 |
2545 |
-60 |
145 |
8,218 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
23,416 |
215,343 |
+681 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep20 |
200916 |
123.85 |
123.85 |
120.55 |
120.55 |
-1.65 |
118 |
234 |
+6 |
Hover/Click |
|
Dec20 |
200916 |
122.00 |
124.15 |
118.70 |
119.85 |
-1.95 |
33,074 |
115,480 |
+174 |
Hover/Click |
|
Mar21 |
200916 |
123.55 |
125.55 |
120.40 |
121.55 |
-1.75 |
12,692 |
57,559 |
-112 |
Hover/Click |
|
May21 |
200916 |
125.50 |
126.80 |
121.80 |
122.90 |
-1.65 |
5,505 |
36,458 |
-299 |
Hover/Click |
|
Jul21 |
200916 |
126.10 |
127.85 |
123.10 |
124.20 |
-1.60 |
3,165 |
19,996 |
+596 |
Hover/Click |
|
Sep21 |
200916 |
126.65 |
128.75 |
124.10 |
125.20 |
-1.55 |
1,305 |
10,170 |
+285 |
Hover/Click |
| Total Volume and Open Interest |
56,617 |
269,750 |
+732 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov20 |
200916 |
116.00 |
117.30 |
115.70 |
116.40 |
+0.75 |
390 |
6,862 |
-24 |
Hover/Click |
|
Jan21 |
200916 |
118.65 |
119.30 |
118.60 |
118.60 |
+0.60 |
71 |
1,149 |
+49 |
Hover/Click |
|
Mar21 |
200916 |
121.30 |
121.30 |
121.30 |
121.30 |
+0.60 |
31 |
553 |
+24 |
Hover/Click |
|
May21 |
200916 |
123.90 |
123.90 |
123.90 |
123.90 |
+0.65 |
0 |
109 |
+0 |
Hover/Click |
|
Jul21 |
200916 |
126.50 |
126.50 |
126.50 |
126.50 |
+0.65 |
0 |
2 |
+0 |
Hover/Click |
|
Sep21 |
200916 |
129.00 |
129.00 |
129.00 |
129.00 |
+0.65 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
492 |
8,676 |
+49 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct20 |
200916 |
12.15 |
12.43 |
12.06 |
12.35 |
+0.27 |
100,161 |
209,755 |
-15,795 |
Hover/Click |
|
Mar21 |
200916 |
12.75 |
13.02 |
12.69 |
12.92 |
+0.21 |
91,776 |
362,287 |
+19,604 |
Hover/Click |
|
May21 |
200916 |
12.55 |
12.84 |
12.53 |
12.75 |
+0.23 |
24,342 |
137,796 |
+2,940 |
Hover/Click |
|
Jul21 |
200916 |
12.38 |
12.67 |
12.37 |
12.58 |
+0.22 |
12,346 |
103,506 |
-985 |
Hover/Click |
|
Oct21 |
200916 |
12.40 |
12.68 |
12.39 |
12.57 |
+0.20 |
5,622 |
93,354 |
+1,814 |
Hover/Click |
|
Mar22 |
200916 |
12.74 |
13.00 |
12.71 |
12.89 |
+0.19 |
643 |
47,507 |
-85 |
Hover/Click |
|
May22 |
200916 |
12.39 |
12.58 |
12.35 |
12.50 |
+0.16 |
276 |
32,570 |
-42 |
Hover/Click |
|
Jul22 |
200916 |
12.15 |
12.32 |
12.12 |
12.23 |
+0.13 |
257 |
22,626 |
+124 |
Hover/Click |
| Total Volume and Open Interest |
235,517 |
1,038,730 |
+7,599 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec20 |
200916 |
1903 |
1920 |
1841 |
1842 |
-56 |
7,726 |
63,837 |
+1,468 |
Hover/Click |
|
Mar21 |
200916 |
1842 |
1856 |
1802 |
1802 |
-37 |
4,332 |
59,734 |
+580 |
Hover/Click |
|
May21 |
200916 |
1826 |
1834 |
1788 |
1789 |
-31 |
2,481 |
38,830 |
+320 |
Hover/Click |
|
Jul21 |
200916 |
1810 |
1815 |
1775 |
1775 |
-26 |
805 |
13,486 |
+102 |
Hover/Click |
|
Sep21 |
200916 |
1798 |
1804 |
1767 |
1768 |
-21 |
722 |
16,133 |
+203 |
Hover/Click |
|
Dec21 |
200916 |
1782 |
1788 |
1752 |
1755 |
-17 |
950 |
17,340 |
+323 |
Hover/Click |
|
Mar22 |
200916 |
1791 |
1792 |
1758 |
1758 |
-16 |
32 |
1,131 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
18,403 |
211,485 |
+2,326 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec20 |
200916 |
354.90 |
358.90 |
352.30 |
358.00 |
+4.70 |
6,343 |
40,210 |
+678 |
Hover/Click |
|
Mar21 |
200916 |
355.70 |
359.00 |
353.20 |
358.30 |
+4.40 |
3,126 |
23,196 |
+67 |
Hover/Click |
|
May21 |
200916 |
359.40 |
362.60 |
357.00 |
362.00 |
+4.10 |
1,136 |
11,739 |
-41 |
Hover/Click |
|
Aug21 |
200916 |
360.00 |
363.00 |
357.80 |
362.30 |
+3.80 |
69 |
4,958 |
-11 |
Hover/Click |
|
Oct21 |
200916 |
360.10 |
361.00 |
356.90 |
361.00 |
+3.10 |
43 |
3,776 |
-23 |
Hover/Click |
| Total Volume and Open Interest |
13,753 |
92,938 |
-465 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct20 |
200916 |
65.43 |
65.43 |
64.97 |
64.97 |
-0.42 |
38 |
100 |
-13 |
Hover/Click |
|
Dec20 |
200916 |
66.44 |
66.88 |
66.10 |
66.37 |
-0.07 |
26,513 |
124,898 |
+2,722 |
Hover/Click |
|
Mar21 |
200916 |
67.14 |
67.62 |
66.97 |
67.18 |
-0.06 |
6,731 |
54,743 |
+335 |
Hover/Click |
|
May21 |
200916 |
67.57 |
68.22 |
67.57 |
67.80 |
-0.04 |
2,633 |
12,109 |
-141 |
Hover/Click |
|
Jul21 |
200916 |
68.10 |
68.75 |
68.10 |
68.34 |
-0.04 |
1,836 |
10,516 |
+273 |
Hover/Click |
|
Oct21 |
200916 |
67.48 |
67.48 |
67.01 |
67.01 |
+0.05 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
39,267 |
220,615 |
+3,249 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov20 |
200916 |
633.3 |
637.4 |
611.4 |
612.0 |
-28.4 |
191 |
2,196 |
-25 |
|
|
Jan21 |
200916 |
567.8 |
567.9 |
561.0 |
561.0 |
-29.0 |
298 |
930 |
+64 |
|
|
Mar21 |
200916 |
496.8 |
496.8 |
494.7 |
494.7 |
-29.0 |
123 |
295 |
+9 |
|
|
May21 |
200916 |
495.7 |
495.7 |
495.7 |
495.7 |
-29.0 |
17 |
88 |
+3 |
|
|
Jul21 |
200916 |
471.0 |
471.0 |
471.0 |
471.0 |
-29.0 |
0 |
1 |
+0 |
|
|
Sep21 |
200916 |
472.5 |
472.5 |
472.5 |
472.5 |
-29.0 |
|
|
|
|
|
Nov21 |
200916 |
472.5 |
472.5 |
472.5 |
472.5 |
-29.0 |
|
|
|
|
| Total Volume and Open Interest |
703 |
3,554 |
|
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Oct20 |
200916 |
38.35 |
40.34 |
38.35 |
40.16 |
+1.88 |
347,563 |
174,182 |
-30,074 |
Hover/Click |
|
Nov20 |
200916 |
38.65 |
40.59 |
38.62 |
40.41 |
+1.86 |
185,186 |
330,422 |
+24,274 |
Hover/Click |
|
Dec20 |
200916 |
39.01 |
40.90 |
38.98 |
40.72 |
+1.79 |
120,855 |
294,109 |
+5,219 |
Hover/Click |
|
Jan21 |
200916 |
39.46 |
41.27 |
39.44 |
41.10 |
+1.72 |
28,173 |
125,145 |
+1,189 |
Hover/Click |
|
Feb21 |
200916 |
39.91 |
41.62 |
39.88 |
41.47 |
+1.64 |
20,846 |
82,084 |
+1,018 |
Hover/Click |
|
Mar21 |
200916 |
40.32 |
41.98 |
40.32 |
41.83 |
+1.58 |
28,942 |
138,480 |
+1,015 |
Hover/Click |
|
Apr21 |
200916 |
40.92 |
42.25 |
40.70 |
42.15 |
+1.51 |
12,549 |
53,437 |
+2,061 |
Hover/Click |
|
May21 |
200916 |
41.07 |
42.56 |
41.04 |
42.44 |
+1.43 |
6,072 |
49,113 |
-1,685 |
Hover/Click |
|
Jun21 |
200916 |
41.62 |
42.84 |
41.36 |
42.70 |
+1.36 |
29,709 |
185,272 |
+420 |
Hover/Click |
|
Jul21 |
200916 |
41.64 |
43.05 |
41.64 |
42.92 |
+1.29 |
2,283 |
40,455 |
+479 |
Hover/Click |
|
Aug21 |
200916 |
42.46 |
43.24 |
42.35 |
43.11 |
+1.22 |
2,999 |
33,210 |
+515 |
Hover/Click |
|
Sep21 |
200916 |
42.78 |
43.42 |
42.55 |
43.28 |
+1.16 |
5,678 |
51,748 |
+844 |
Hover/Click |
|
Oct21 |
200916 |
43.44 |
43.44 |
43.44 |
43.44 |
+1.10 |
2,422 |
30,752 |
+776 |
Hover/Click |
|
Nov21 |
200916 |
43.58 |
43.58 |
43.58 |
43.58 |
+1.04 |
1,546 |
25,778 |
+510 |
Hover/Click |
|
Dec21 |
200916 |
42.87 |
43.88 |
42.72 |
43.71 |
+0.98 |
28,939 |
208,749 |
+2,168 |
Hover/Click |
|
Jan22 |
200916 |
43.81 |
43.81 |
43.81 |
43.81 |
+0.93 |
1,883 |
22,773 |
+1,213 |
Hover/Click |
| Total Volume and Open Interest |
845,710 |
2,108,791 |
+10,380 |
|
| e-miNY Crude Oil(NYM) |
|
Oct20 |
200916 |
38.325 |
40.350 |
38.325 |
40.150 |
+1.875 |
6,836 |
993 |
-104 |
|
|
Nov20 |
200916 |
38.700 |
40.575 |
38.625 |
40.400 |
+1.850 |
925 |
474 |
-6 |
|
|
Dec20 |
200916 |
39.200 |
40.875 |
39.025 |
40.725 |
+1.800 |
193 |
597 |
+24 |
|
|
Jan21 |
200916 |
39.650 |
41.100 |
39.650 |
41.100 |
+1.725 |
5 |
97 |
+0 |
|
|
Feb21 |
200916 |
40.550 |
41.475 |
40.550 |
41.475 |
+1.650 |
0 |
125 |
+0 |
|
|
Mar21 |
200916 |
41.500 |
41.825 |
41.500 |
41.825 |
+1.575 |
3 |
40 |
+1 |
|
|
Apr21 |
200916 |
42.050 |
42.150 |
42.050 |
42.150 |
+1.500 |
0 |
59 |
+0 |
|
|
May21 |
200916 |
42.450 |
42.450 |
42.450 |
42.450 |
+1.450 |
1 |
20 |
+0 |
|
|
Jun21 |
200916 |
41.450 |
42.725 |
41.450 |
42.700 |
+1.350 |
0 |
128 |
+0 |
|
|
Jul21 |
200916 |
42.925 |
42.925 |
42.925 |
42.925 |
+1.300 |
2 |
10 |
+0 |
|
| Total Volume and Open Interest |
7,998 |
2,719 |
-110 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Oct20 |
200916 |
110.00 |
112.15 |
109.67 |
111.63 |
+1.70 |
59,568 |
83,825 |
-6,287 |
Hover/Click |
|
Nov20 |
200916 |
111.81 |
113.83 |
111.42 |
113.37 |
+1.78 |
45,929 |
83,827 |
+10,373 |
Hover/Click |
|
Dec20 |
200916 |
113.71 |
115.80 |
113.34 |
115.36 |
+1.89 |
25,478 |
55,549 |
-500 |
Hover/Click |
|
Jan21 |
200916 |
115.85 |
117.80 |
115.28 |
117.40 |
+1.99 |
11,612 |
34,890 |
-644 |
Hover/Click |
|
Feb21 |
200916 |
117.53 |
119.56 |
117.12 |
119.20 |
+2.06 |
7,826 |
31,801 |
+381 |
Hover/Click |
|
Mar21 |
200916 |
118.93 |
120.90 |
118.48 |
120.61 |
+2.09 |
4,003 |
21,454 |
-20 |
Hover/Click |
|
Apr21 |
200916 |
120.08 |
121.72 |
120.00 |
121.35 |
+2.05 |
1,879 |
13,998 |
+596 |
Hover/Click |
|
May21 |
200916 |
121.82 |
122.63 |
121.12 |
122.41 |
+1.97 |
1,026 |
10,142 |
+46 |
Hover/Click |
|
Jun21 |
200916 |
122.01 |
124.08 |
121.69 |
123.68 |
+1.90 |
3,703 |
25,380 |
-50 |
Hover/Click |
|
Jul21 |
200916 |
124.46 |
125.53 |
124.46 |
125.38 |
+1.92 |
797 |
5,085 |
-134 |
Hover/Click |
|
Aug21 |
200916 |
127.11 |
127.11 |
126.99 |
126.99 |
+1.94 |
751 |
5,502 |
+145 |
Hover/Click |
|
Sep21 |
200916 |
127.66 |
128.50 |
127.66 |
128.50 |
+1.99 |
478 |
6,300 |
-2 |
Hover/Click |
|
Oct21 |
200916 |
129.90 |
129.90 |
129.90 |
129.90 |
+2.00 |
280 |
2,789 |
+34 |
Hover/Click |
|
Nov21 |
200916 |
130.00 |
131.29 |
130.00 |
131.14 |
+2.02 |
138 |
2,940 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
165,375 |
434,241 |
+4,234 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Oct20 |
200916 |
113.31 |
119.90 |
112.92 |
118.89 |
+5.08 |
73,384 |
78,930 |
-3,910 |
Hover/Click |
|
Nov20 |
200916 |
111.62 |
117.74 |
111.25 |
116.94 |
+4.95 |
55,628 |
93,110 |
+5,640 |
Hover/Click |
|
Dec20 |
200916 |
110.85 |
116.19 |
110.08 |
115.46 |
+4.80 |
26,068 |
56,666 |
+238 |
Hover/Click |
|
Jan21 |
200916 |
110.78 |
116.42 |
110.49 |
115.75 |
+4.69 |
7,800 |
25,321 |
+544 |
Hover/Click |
|
Feb21 |
200916 |
111.99 |
117.06 |
111.99 |
116.97 |
+4.59 |
3,991 |
11,116 |
+754 |
Hover/Click |
|
Mar21 |
200916 |
115.47 |
119.34 |
115.45 |
119.19 |
+4.49 |
4,079 |
23,525 |
+965 |
Hover/Click |
|
Apr21 |
200916 |
130.43 |
133.90 |
130.42 |
133.88 |
+4.21 |
2,415 |
15,643 |
+9 |
Hover/Click |
|
May21 |
200916 |
132.41 |
135.69 |
131.93 |
135.49 |
+4.07 |
1,251 |
9,444 |
+66 |
Hover/Click |
|
Jun21 |
200916 |
133.32 |
136.00 |
131.68 |
135.87 |
+3.95 |
2,204 |
28,737 |
+162 |
Hover/Click |
|
Jul21 |
200916 |
131.52 |
135.57 |
131.52 |
135.57 |
+3.83 |
307 |
4,063 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
179,526 |
369,554 |
+4,997 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Oct20 |
200916 |
118.89 |
118.89 |
118.89 |
118.89 |
+5.09 |
0 |
2 |
+0 |
|
|
Nov20 |
200916 |
116.94 |
116.94 |
116.94 |
116.94 |
+4.94 |
|
|
|
|
|
Dec20 |
200916 |
115.46 |
115.46 |
115.46 |
115.46 |
+4.76 |
|
|
|
|
|
Jan21 |
200916 |
115.75 |
115.75 |
115.75 |
115.75 |
+4.65 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Oct20 |
200916 |
2.356 |
2.389 |
2.233 |
2.267 |
-0.095 |
151,170 |
129,800 |
-12,843 |
Hover/Click |
|
Nov20 |
200916 |
2.732 |
2.775 |
2.640 |
2.664 |
-0.077 |
105,740 |
245,660 |
+15,442 |
Hover/Click |
|
Dec20 |
200916 |
3.151 |
3.185 |
3.105 |
3.120 |
-0.038 |
47,687 |
112,670 |
+4,343 |
Hover/Click |
|
Jan21 |
200916 |
3.277 |
3.310 |
3.234 |
3.249 |
-0.033 |
35,686 |
138,175 |
+3,508 |
Hover/Click |
|
Feb21 |
200916 |
3.243 |
3.271 |
3.196 |
3.210 |
-0.036 |
13,532 |
55,675 |
-349 |
Hover/Click |
|
Mar21 |
200916 |
3.125 |
3.152 |
3.086 |
3.097 |
-0.036 |
23,397 |
115,128 |
+3,763 |
Hover/Click |
|
Apr21 |
200916 |
2.838 |
2.853 |
2.809 |
2.814 |
-0.028 |
13,767 |
77,600 |
+535 |
Hover/Click |
|
May21 |
200916 |
2.800 |
2.814 |
2.775 |
2.779 |
-0.026 |
7,211 |
47,363 |
+384 |
Hover/Click |
|
Jun21 |
200916 |
2.841 |
2.845 |
2.803 |
2.808 |
-0.026 |
3,644 |
29,225 |
-377 |
Hover/Click |
|
Jul21 |
200916 |
2.863 |
2.881 |
2.841 |
2.846 |
-0.025 |
1,810 |
20,890 |
+239 |
Hover/Click |
|
Aug21 |
200916 |
2.869 |
2.890 |
2.851 |
2.857 |
-0.024 |
981 |
22,174 |
+141 |
Hover/Click |
|
Sep21 |
200916 |
2.864 |
2.877 |
2.838 |
2.846 |
-0.024 |
1,418 |
27,918 |
+3 |
Hover/Click |
|
Oct21 |
200916 |
2.889 |
2.902 |
2.864 |
2.872 |
-0.023 |
5,904 |
69,152 |
+1,285 |
Hover/Click |
|
Nov21 |
200916 |
2.940 |
2.952 |
2.918 |
2.926 |
-0.020 |
1,267 |
27,050 |
-106 |
Hover/Click |
|
Dec21 |
200916 |
3.073 |
3.087 |
3.054 |
3.063 |
-0.018 |
1,234 |
24,200 |
+122 |
Hover/Click |
|
Jan22 |
200916 |
3.179 |
3.182 |
3.152 |
3.160 |
-0.018 |
1,204 |
22,976 |
+307 |
Hover/Click |
| Total Volume and Open Interest |
420,210 |
1,258,048 |
+17,784 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov20 |
200916 |
40.72 |
42.44 |
40.59 |
42.22 |
+1.69 |
200,092 |
340,735 |
-20,460 |
Hover/Click |
|
Dec20 |
200916 |
41.32 |
43.00 |
41.21 |
42.79 |
+1.64 |
179,729 |
440,541 |
+13,322 |
Hover/Click |
|
Jan21 |
200916 |
41.84 |
43.46 |
41.74 |
43.27 |
+1.58 |
63,552 |
250,361 |
+6,157 |
Hover/Click |
|
Feb21 |
200916 |
42.32 |
43.88 |
42.22 |
43.69 |
+1.51 |
34,161 |
132,747 |
-760 |
Hover/Click |
|
Mar21 |
200916 |
42.77 |
44.29 |
42.66 |
44.09 |
+1.45 |
32,421 |
129,923 |
+5,596 |
Hover/Click |
|
Apr21 |
200916 |
43.20 |
44.59 |
43.08 |
44.46 |
+1.38 |
13,103 |
65,401 |
-1,257 |
Hover/Click |
|
May21 |
200916 |
43.61 |
44.96 |
43.50 |
44.84 |
+1.33 |
12,756 |
67,142 |
-423 |
Hover/Click |
|
Jun21 |
200916 |
43.97 |
45.31 |
43.89 |
45.19 |
+1.29 |
36,362 |
184,220 |
+2,535 |
Hover/Click |
|
Jul21 |
200916 |
44.49 |
45.59 |
44.49 |
45.47 |
+1.25 |
8,852 |
59,467 |
+839 |
Hover/Click |
|
Aug21 |
200916 |
45.56 |
45.73 |
45.56 |
45.73 |
+1.20 |
2,278 |
39,528 |
-365 |
Hover/Click |
|
Sep21 |
200916 |
45.77 |
45.98 |
45.77 |
45.98 |
+1.16 |
2,548 |
48,246 |
+64 |
Hover/Click |
|
Oct21 |
200916 |
46.50 |
46.50 |
46.19 |
46.19 |
+1.11 |
2,941 |
30,251 |
-721 |
Hover/Click |
|
Nov21 |
200916 |
46.37 |
46.37 |
46.37 |
46.37 |
+1.06 |
1,777 |
24,256 |
+596 |
Hover/Click |
|
Dec21 |
200916 |
45.57 |
46.68 |
45.49 |
46.54 |
+1.02 |
39,529 |
241,222 |
-1,405 |
Hover/Click |
| Total Volume and Open Interest |
655,973 |
2,481,279 |
+8,630 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Oct20 |
200916 |
322.25 |
328.50 |
321.50 |
325.25 |
+5.25 |
67,088 |
182,149 |
-7,876 |
Hover/Click |
|
Nov20 |
200916 |
329.75 |
336.00 |
329.00 |
333.00 |
+5.75 |
48,099 |
144,723 |
-4,164 |
Hover/Click |
|
Dec20 |
200916 |
335.25 |
342.00 |
334.50 |
339.00 |
+7.00 |
45,542 |
129,029 |
-419 |
Hover/Click |
|
Jan21 |
200916 |
340.25 |
347.50 |
340.25 |
344.75 |
+7.50 |
13,249 |
55,571 |
-1,412 |
Hover/Click |
|
Feb21 |
200916 |
345.50 |
353.00 |
345.50 |
350.25 |
+7.75 |
11,245 |
39,524 |
+1,160 |
Hover/Click |
|
Mar21 |
200916 |
352.00 |
357.75 |
352.00 |
355.25 |
+8.00 |
10,124 |
40,009 |
+100 |
Hover/Click |
|
Apr21 |
200916 |
356.00 |
361.75 |
356.00 |
359.25 |
+8.00 |
5,717 |
23,450 |
+524 |
Hover/Click |
|
May21 |
200916 |
360.00 |
365.75 |
360.00 |
363.25 |
+8.00 |
3,462 |
22,418 |
+692 |
Hover/Click |
|
Jun21 |
200916 |
361.75 |
369.25 |
361.75 |
366.75 |
+8.25 |
9,780 |
49,699 |
+39 |
Hover/Click |
|
Jul21 |
200916 |
367.00 |
373.00 |
367.00 |
371.00 |
+8.00 |
2,236 |
17,548 |
-292 |
Hover/Click |
| Total Volume and Open Interest |
232,414 |
940,306 |
-12,737 |
|
| Ethanol(CBOT) |
|
Oct20 |
200916 |
1.305 |
1.305 |
1.295 |
1.295 |
-0.011 |
2 |
42 |
+0 |
|
|
Nov20 |
200916 |
1.205 |
1.296 |
1.205 |
1.296 |
-0.011 |
0 |
1 |
+0 |
|
|
Dec20 |
200916 |
1.301 |
1.301 |
1.301 |
1.301 |
-0.011 |
0 |
1 |
+0 |
|
|
Jan21 |
200916 |
1.286 |
1.286 |
1.286 |
1.286 |
-0.011 |
|
|
|
|
|
Feb21 |
200916 |
1.286 |
1.286 |
1.286 |
1.286 |
-0.011 |
|
|
|
|
|
Mar21 |
200916 |
1.286 |
1.286 |
1.286 |
1.286 |
-0.011 |
|
|
|
|
|
Apr21 |
200916 |
1.331 |
1.331 |
1.331 |
1.331 |
-0.011 |
|
|
|
|
|
May21 |
200916 |
1.351 |
1.351 |
1.351 |
1.351 |
-0.011 |
|
|
|
|
| Total Volume and Open Interest |
2 |
44 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct20 |
200916 |
38.48 |
40.34 |
38.45 |
40.16 |
+1.88 |
28,970 |
30,878 |
-2,373 |
Hover/Click |
|
Nov20 |
200916 |
38.72 |
40.55 |
38.71 |
40.41 |
+1.86 |
38,102 |
52,225 |
+1,924 |
Hover/Click |
|
Dec20 |
200916 |
39.14 |
40.85 |
39.09 |
40.72 |
+1.79 |
46,167 |
85,468 |
-203 |
Hover/Click |
|
Jan21 |
200916 |
39.53 |
41.23 |
39.53 |
41.10 |
+1.72 |
17,666 |
20,646 |
+584 |
Hover/Click |
|
Feb21 |
200916 |
39.97 |
41.59 |
39.97 |
41.47 |
+1.64 |
5,771 |
11,678 |
+362 |
Hover/Click |
|
Mar21 |
200916 |
40.77 |
41.94 |
40.77 |
41.83 |
+1.58 |
5,597 |
15,172 |
-59 |
Hover/Click |
|
Apr21 |
200916 |
41.28 |
42.15 |
41.27 |
42.15 |
+1.51 |
1,831 |
7,179 |
+330 |
Hover/Click |
|
May21 |
200916 |
41.75 |
42.45 |
41.75 |
42.44 |
+1.43 |
540 |
5,912 |
-149 |
Hover/Click |
|
Jun21 |
200916 |
41.45 |
42.82 |
41.45 |
42.70 |
+1.36 |
7,082 |
33,519 |
-92 |
Hover/Click |
|
Jul21 |
200916 |
42.92 |
42.92 |
42.92 |
42.92 |
+1.29 |
326 |
5,969 |
-17 |
Hover/Click |
|
Aug21 |
200916 |
43.11 |
43.11 |
43.11 |
43.11 |
+1.22 |
434 |
6,488 |
-86 |
Hover/Click |
|
Sep21 |
200916 |
43.28 |
43.28 |
43.28 |
43.28 |
+1.16 |
611 |
7,049 |
-117 |
Hover/Click |
|
Oct21 |
200916 |
43.44 |
43.44 |
43.44 |
43.44 |
+1.10 |
76 |
7,187 |
+30 |
Hover/Click |
|
Nov21 |
200916 |
43.58 |
43.58 |
43.58 |
43.58 |
+1.04 |
7 |
6,478 |
-7 |
Hover/Click |
|
Dec21 |
200916 |
42.83 |
43.86 |
42.79 |
43.71 |
+0.98 |
6,630 |
77,793 |
+720 |
Hover/Click |
|
Jan22 |
200916 |
43.81 |
43.81 |
43.81 |
43.81 |
+0.93 |
91 |
3,929 |
-80 |
Hover/Click |
| Total Volume and Open Interest |
163,728 |
465,799 |
+663 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec20 |
200916 |
93.130 |
93.300 |
92.800 |
93.230 |
+0.145 |
24,009 |
27,292 |
+1,569 |
Hover/Click |
|
Mar21 |
200916 |
93.070 |
93.170 |
92.760 |
93.170 |
+0.145 |
23 |
415 |
-9 |
Hover/Click |
|
Jun21 |
200916 |
93.110 |
93.110 |
93.110 |
93.110 |
+0.145 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
24,032 |
27,709 |
-2,722 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
200916 |
73.03 |
73.47 |
72.80 |
72.98 |
-0.12 |
52,863 |
128,204 |
+705 |
Hover/Click |
|
Mar21 |
200916 |
72.95 |
73.48 |
72.84 |
73.00 |
-0.12 |
15 |
177 |
+6 |
Hover/Click |
|
Jun21 |
200916 |
73.05 |
73.36 |
72.90 |
73.00 |
-0.13 |
0 |
100 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
53,081 |
129,431 |
-34,411 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec20 |
200916 |
128.95 |
130.13 |
128.82 |
129.57 |
+0.53 |
82,386 |
148,845 |
-1,812 |
Hover/Click |
|
Mar21 |
200916 |
128.94 |
130.21 |
128.93 |
129.66 |
+0.51 |
33 |
500 |
+4 |
Hover/Click |
|
Jun21 |
200916 |
129.72 |
130.14 |
129.15 |
129.72 |
+0.52 |
1 |
180 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
82,758 |
150,759 |
-53,213 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
200916 |
75.87 |
76.19 |
75.77 |
75.94 |
+0.05 |
50,794 |
115,020 |
+4,595 |
Hover/Click |
|
Mar21 |
200916 |
75.93 |
76.18 |
75.81 |
75.97 |
+0.05 |
76 |
692 |
+21 |
Hover/Click |
|
Jun21 |
200916 |
75.94 |
76.11 |
75.94 |
75.96 |
+0.05 |
5 |
326 |
+5 |
Hover/Click |
|
Sep21 |
200916 |
75.95 |
76.13 |
75.95 |
75.95 |
+0.05 |
1 |
116 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
56,290 |
145,866 |
+3,430 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec20 |
200916 |
94.97 |
95.53 |
94.96 |
95.34 |
+0.41 |
69,738 |
145,075 |
+10,582 |
Hover/Click |
|
Mar21 |
200916 |
95.19 |
95.68 |
95.16 |
95.51 |
+0.40 |
6 |
375 |
+6 |
Hover/Click |
|
Jun21 |
200916 |
95.63 |
95.75 |
95.63 |
95.63 |
+0.39 |
0 |
80 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
69,838 |
146,372 |
-12,566 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec20 |
200916 |
110.43 |
110.72 |
110.04 |
110.11 |
-0.31 |
15,097 |
52,479 |
+1,444 |
Hover/Click |
|
Mar21 |
200916 |
110.75 |
111.04 |
110.42 |
110.44 |
-0.32 |
0 |
70 |
+0 |
Hover/Click |
|
Jun21 |
200916 |
110.73 |
111.17 |
110.73 |
110.73 |
-0.33 |
0 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,097 |
52,600 |
-17,450 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec20 |
200916 |
118.71 |
119.05 |
118.10 |
118.21 |
-0.56 |
129,471 |
650,454 |
+13,381 |
Hover/Click |
|
Mar21 |
200916 |
118.99 |
119.32 |
118.38 |
118.48 |
-0.57 |
222 |
1,452 |
+51 |
Hover/Click |
|
Jun21 |
200916 |
119.35 |
119.50 |
118.66 |
118.72 |
-0.57 |
1 |
976 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
130,611 |
659,976 |
-162,179 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Oct20 |
200916 |
473.63 |
475.63 |
471.25 |
473.38 |
+0.75 |
10 |
169 |
-10 |
|
|
Nov20 |
200916 |
471.75 |
474.00 |
469.63 |
471.75 |
+0.75 |
|
|
|
|
| Total Volume and Open Interest |
38,503 |
134,991 |
-1,335 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Oct20 |
200916 |
189.50 |
191.85 |
189.20 |
190.85 |
+1.35 |
4,162 |
36,177 |
-280 |
|
|
Nov20 |
200916 |
188.85 |
191.60 |
188.85 |
190.70 |
+1.40 |
28 |
214 |
+6 |
|
|
Dec20 |
200916 |
188.10 |
191.25 |
188.10 |
190.60 |
+1.55 |
344 |
787 |
+1 |
Hover/Click |
|
Jan21 |
200916 |
190.45 |
191.00 |
190.45 |
190.45 |
+1.60 |
|
|
|
|
| Total Volume and Open Interest |
4,534 |
37,178 |
-273 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200916 |
178~240 |
178~240 |
177~220 |
177~300 |
-0~070 |
314 |
4,193 |
-184 |
Hover/Click |
|
Dec20 |
200916 |
176~140 |
177~040 |
175~280 |
176~070 |
-0~090 |
191,563 |
1,159,860 |
-761 |
Hover/Click |
|
Mar21 |
200916 |
178~200 |
178~200 |
177~170 |
177~240 |
-0~090 |
21 |
49 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
191,898 |
1,164,102 |
-935 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200916 |
139~235 |
139~305 |
139~170 |
139~205 |
-0~010 |
5,413 |
22,551 |
-1,838 |
Hover/Click |
|
Dec20 |
200916 |
139~155 |
139~220 |
139~105 |
139~145 |
-0~015 |
746,895 |
3,288,275 |
+7,309 |
Hover/Click |
|
Mar21 |
200916 |
139~145 |
139~145 |
139~145 |
139~145 |
-0~015 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
752,308 |
3,310,826 |
+5,471 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200916 |
125~284 |
125~300 |
125~260 |
125~280 |
-0~004 |
2,738 |
43,649 |
-750 |
Hover/Click |
|
Dec20 |
200916 |
125~316 |
126~020 |
125~292 |
125~314 |
-0~004 |
374,980 |
3,237,174 |
+7,767 |
Hover/Click |
|
Mar21 |
200916 |
126~056 |
126~056 |
126~056 |
126~056 |
-0~002 |
0 |
58 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
377,718 |
3,280,881 |
+7,017 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200916 |
110~131 |
110~134 |
110~130 |
110~131 |
-0~001 |
1,236 |
42,321 |
-804 |
Hover/Click |
|
Dec20 |
200916 |
110~143 |
110~146 |
110~140 |
110~143 |
-0~001 |
171,829 |
1,940,028 |
+5,278 |
Hover/Click |
|
Mar21 |
200916 |
110~143 |
110~143 |
110~143 |
110~143 |
-0~001 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
173,065 |
1,982,349 |
+4,474 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec20 |
200916 |
99.710 |
99.735 |
99.710 |
99.725 |
+0.015 |
151,597 |
1,061,183 |
-5,959 |
|
|
Mar21 |
200916 |
99.790 |
99.805 |
99.790 |
99.795 |
unch |
107,460 |
989,785 |
+1,928 |
|
|
Jun21 |
200916 |
99.805 |
99.815 |
99.805 |
99.810 |
unch |
73,313 |
941,446 |
+5,013 |
|
|
Sep21 |
200916 |
99.805 |
99.815 |
99.800 |
99.805 |
-0.005 |
90,139 |
820,632 |
-21,721 |
|
|
Dec21 |
200916 |
99.780 |
99.790 |
99.770 |
99.780 |
-0.005 |
74,534 |
773,880 |
+14,908 |
|
|
Mar22 |
200916 |
99.800 |
99.805 |
99.790 |
99.800 |
unch |
50,798 |
653,386 |
+11,195 |
|
|
Jun22 |
200916 |
99.790 |
99.800 |
99.785 |
99.795 |
unch |
37,114 |
616,355 |
-1,721 |
|
|
Sep22 |
200916 |
99.780 |
99.790 |
99.775 |
99.780 |
-0.005 |
47,871 |
405,170 |
-12,591 |
|
|
Dec22 |
200916 |
99.745 |
99.760 |
99.740 |
99.750 |
unch |
28,456 |
343,713 |
+798 |
|
|
Mar23 |
200916 |
99.735 |
99.750 |
99.730 |
99.740 |
unch |
25,575 |
439,105 |
+1,166 |
|
|
Jun23 |
200916 |
99.705 |
99.720 |
99.700 |
99.710 |
unch |
34,301 |
258,264 |
-1,396 |
|
|
Sep23 |
200916 |
99.670 |
99.690 |
99.665 |
99.675 |
unch |
61,091 |
262,291 |
-9,401 |
|
|
Dec23 |
200916 |
99.620 |
99.640 |
99.615 |
99.625 |
unch |
28,623 |
224,622 |
+9,593 |
|
|
Mar24 |
200916 |
99.590 |
99.605 |
99.575 |
99.590 |
unch |
19,106 |
152,383 |
+60 |
|
|
Jun24 |
200916 |
99.545 |
99.560 |
99.525 |
99.540 |
-0.005 |
9,666 |
143,886 |
+1,337 |
|
|
Sep24 |
200916 |
99.495 |
99.510 |
99.470 |
99.490 |
-0.005 |
11,962 |
151,739 |
+1,222 |
|
|
Dec24 |
200916 |
99.435 |
99.450 |
99.405 |
99.430 |
-0.005 |
12,369 |
133,126 |
-318 |
|
|
Mar25 |
200916 |
99.380 |
99.405 |
99.360 |
99.380 |
-0.010 |
7,777 |
87,984 |
-455 |
|
| Total Volume and Open Interest |
990,185 |
8,865,889 |
-1,338,542 |
|
| Ultra T-Bond(CBOT) |
|
Sep20 |
200916 |
220~18 |
220~24 |
218~11 |
219~02 |
-0~26 |
82 |
17,455 |
-80 |
|
|
Dec20 |
200916 |
222~19 |
223~26 |
221~01 |
221~29 |
-0~27 |
96,213 |
981,819 |
+12,015 |
|
|
Mar21 |
200916 |
221~29 |
221~29 |
221~29 |
221~29 |
-0~27 |
|
|
|
|
| Total Volume and Open Interest |
96,295 |
999,274 |
+11,935 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep20 |
200916 |
157~260 |
158~005 |
157~125 |
157~185 |
-0~045 |
17,198 |
51,072 |
-9,973 |
|
|
Dec20 |
200916 |
159~260 |
160~060 |
159~150 |
159~220 |
-0~050 |
136,581 |
878,004 |
-4,356 |
|
|
Mar21 |
200916 |
159~220 |
159~220 |
159~220 |
159~220 |
-0~050 |
|
|
|
|
| Total Volume and Open Interest |
153,779 |
929,076 |
-14,329 |
|
| 30 Day Federal Funds(CBOT) |
|
Sep20 |
200916 |
99.910 |
99.910 |
99.908 |
99.908 |
unch |
17,993 |
124,862 |
-791 |
|
|
Oct20 |
200916 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
14,490 |
222,625 |
-2,914 |
|
|
Nov20 |
200916 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
2,280 |
162,025 |
-6 |
|
|
Dec20 |
200916 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
1,296 |
127,521 |
-95 |
|
|
Jan21 |
200916 |
99.935 |
99.940 |
99.930 |
99.935 |
unch |
3,528 |
181,095 |
-1,353 |
|
|
Feb21 |
200916 |
99.945 |
99.950 |
99.940 |
99.945 |
unch |
7,655 |
100,618 |
+1,864 |
|
| Total Volume and Open Interest |
67,414 |
1,411,604 |
-147 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec20 |
200916 |
151.99 |
152.06 |
151.97 |
152.02 |
+0.03 |
1,308 |
11,685 |
+2,565 |
Hover/Click |
|
Mar21 |
200916 |
152.02 |
152.02 |
152.02 |
152.02 |
+0.03 |
|
|
|
Hover/Click |
|
Jun21 |
200916 |
152.02 |
152.02 |
152.02 |
152.02 |
+0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,705 |
11,685 |
-3,222 |
|
| Euro-Buxl(EUREX) |
|
Dec20 |
200916 |
220.18 |
220.86 |
219.36 |
219.84 |
-0.02 |
38,705 |
222,028 |
+1,923 |
|
|
Mar21 |
200916 |
218.58 |
218.58 |
218.58 |
218.58 |
-0.02 |
|
|
|
|
|
Jun21 |
200916 |
217.04 |
217.04 |
217.04 |
217.04 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
38,705 |
222,028 |
+1,923 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec20 |
200916 |
174.12 |
174.29 |
173.84 |
173.92 |
-0.08 |
433,609 |
1,211,277 |
-7,534 |
Hover/Click |
|
Mar21 |
200916 |
176.04 |
176.04 |
176.04 |
176.04 |
-0.10 |
1 |
28 |
+1 |
Hover/Click |
|
Jun21 |
200916 |
173.52 |
173.52 |
173.52 |
173.52 |
-0.08 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
433,610 |
1,211,305 |
-7,533 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec20 |
200916 |
135.10 |
135.15 |
134.96 |
134.99 |
-0.07 |
276,866 |
921,825 |
-26,824 |
Hover/Click |
|
Mar21 |
200916 |
134.88 |
134.88 |
134.88 |
134.88 |
-0.07 |
|
|
|
Hover/Click |
|
Jun21 |
200916 |
135.54 |
135.54 |
135.54 |
135.54 |
-0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
276,866 |
921,825 |
-26,824 |
|
| Euro-Schatz(EUREX) |
|
Dec20 |
200916 |
112.27 |
112.29 |
112.25 |
112.26 |
-0.02 |
285,705 |
1,468,861 |
+26,863 |
|
|
Mar21 |
200916 |
112.26 |
112.26 |
112.26 |
112.26 |
-0.02 |
0 |
1 |
+0 |
|
|
Jun21 |
200916 |
113.06 |
113.06 |
113.06 |
113.06 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
285,705 |
1,468,862 |
+26,863 |
|
| 3-Mth Euribor(EUREX) |
|
Sep20 |
200914 |
100.485 |
100.485 |
100.485 |
100.485 |
unch |
0 |
815 |
+0 |
|
|
Dec20 |
200916 |
100.495 |
100.495 |
100.495 |
100.495 |
+0.005 |
200 |
587 |
+100 |
|
|
Mar21 |
200916 |
100.510 |
100.510 |
100.510 |
100.510 |
unch |
0 |
798 |
-350 |
|
| Total Volume and Open Interest |
201 |
3,458 |
-1,255 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200916 |
137~07 |
137~07 |
137~02 |
137~02 |
-0~01 |
2,109 |
21,097 |
-1,485 |
Hover/Click |
|
Dec20 |
200916 |
136~06 |
136~12 |
136~03 |
136~04 |
-0~01 |
147,906 |
521,927 |
+3,722 |
Hover/Click |
| Total Volume and Open Interest |
150,015 |
543,024 |
+2,237 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200916 |
99.93 |
99.95 |
99.93 |
99.95 |
+0.01 |
26,405 |
378,679 |
+1,836 |
|
|
Dec20 |
200916 |
99.93 |
99.94 |
99.93 |
99.93 |
unch |
53,310 |
585,029 |
-2,027 |
|
|
Mar21 |
200916 |
99.97 |
99.98 |
99.96 |
99.97 |
-0.00 |
107,926 |
534,655 |
+21,672 |
|
|
Jun21 |
200916 |
100.00 |
100.01 |
99.99 |
100.00 |
-0.01 |
76,994 |
590,298 |
+8,593 |
|
|
Sep21 |
200916 |
100.03 |
100.04 |
100.00 |
100.02 |
-0.01 |
46,639 |
445,060 |
+5,799 |
|
|
Dec21 |
200916 |
100.03 |
100.04 |
100.00 |
100.03 |
-0.00 |
41,584 |
384,065 |
+2,131 |
|
| Total Volume and Open Interest |
609,323 |
4,325,255 |
+35,491 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
200916 |
100.490 |
100.505 |
100.490 |
100.495 |
+0.005 |
114,616 |
516,477 |
+18,865 |
|
|
Mar21 |
200916 |
100.510 |
100.525 |
100.510 |
100.510 |
unch |
66,978 |
317,583 |
+1,173 |
|
|
Jun21 |
200916 |
100.525 |
100.535 |
100.525 |
100.530 |
+0.005 |
67,136 |
368,235 |
-4,222 |
|
| Total Volume and Open Interest |
757,862 |
3,200,441 |
-422,559 |
|
| 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 |
200916 |
99.90 |
99.91 |
99.90 |
99.91 |
unch |
29,131 |
167,645 |
+5,933 |
|
|
Mar21 |
200916 |
99.90 |
99.91 |
99.90 |
99.91 |
unch |
16,542 |
133,092 |
+4,205 |
|
|
Jun21 |
200916 |
99.91 |
99.91 |
99.90 |
99.91 |
unch |
10,427 |
144,492 |
+2,738 |
|
|
Sep21 |
200916 |
99.90 |
99.90 |
99.89 |
99.90 |
unch |
9,057 |
95,071 |
+2,578 |
|
|
Dec21 |
200916 |
99.87 |
99.88 |
99.87 |
99.88 |
unch |
8,596 |
78,774 |
+2,554 |
|
|
Mar22 |
200916 |
99.86 |
99.88 |
99.86 |
99.87 |
unch |
5,473 |
69,260 |
-630 |
|
|
Jun22 |
200916 |
99.85 |
99.86 |
99.85 |
99.86 |
unch |
6,196 |
25,511 |
-176 |
|
|
Sep22 |
200916 |
99.83 |
99.86 |
99.83 |
99.85 |
+0.01 |
4,461 |
11,203 |
+2,300 |
|
|
Dec22 |
200916 |
99.81 |
99.82 |
99.81 |
99.82 |
unch |
144 |
486 |
+58 |
|
| Total Volume and Open Interest |
90,128 |
726,824 |
+19,519 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
200916 |
99.08 |
99.10 |
99.07 |
99.09 |
+0.01 |
284,570 |
1,420,456 |
+131,194 |
|
|
Mar21 |
200916 |
99.09 |
99.09 |
99.09 |
99.09 |
|
|
|
|
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
200916 |
99.72 |
99.75 |
99.72 |
99.74 |
+0.01 |
411,425 |
960,114 |
+132,716 |
|
|
Mar21 |
200916 |
99.74 |
99.74 |
99.74 |
99.74 |
|
|
|
|
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct20 |
200916 |
1954.3 |
1975.4 |
1949.1 |
1962.0 |
+4.0 |
6,698 |
62,234 |
+94 |
Hover/Click |
|
Dec20 |
200916 |
1961.4 |
1983.8 |
1957.2 |
1970.5 |
+4.3 |
200,091 |
427,632 |
+5,900 |
Hover/Click |
|
Feb21 |
200916 |
1969.2 |
1991.6 |
1965.7 |
1978.0 |
+3.9 |
3,289 |
40,923 |
+1,332 |
Hover/Click |
|
Apr21 |
200916 |
1977.3 |
1996.8 |
1972.2 |
1983.4 |
+4.1 |
773 |
19,330 |
-191 |
Hover/Click |
|
Jun21 |
200916 |
1981.7 |
1996.0 |
1979.6 |
1987.9 |
+4.3 |
530 |
9,844 |
+145 |
Hover/Click |
|
Aug21 |
200916 |
1989.1 |
1997.9 |
1985.0 |
1990.7 |
+4.3 |
122 |
5,620 |
+17 |
Hover/Click |
|
Oct21 |
200916 |
1987.7 |
1997.3 |
1987.7 |
1993.9 |
+4.2 |
8 |
2,445 |
+1 |
Hover/Click |
|
Dec21 |
200916 |
1989.6 |
2004.0 |
1989.6 |
1997.2 |
+4.3 |
26 |
7,015 |
+5 |
Hover/Click |
|
Feb22 |
200916 |
1999.9 |
1999.9 |
1999.9 |
1999.9 |
+4.3 |
0 |
26 |
+0 |
Hover/Click |
|
Apr22 |
200916 |
2001.8 |
2001.8 |
2001.8 |
2001.8 |
+4.3 |
0 |
9 |
+0 |
Hover/Click |
|
Jun22 |
200916 |
2007.4 |
2007.4 |
2007.4 |
2007.4 |
+4.3 |
0 |
98 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
211,702 |
575,432 |
+7,188 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep20 |
200916 |
2732.0 |
2748.5 |
2710.0 |
2735.5 |
+0.9 |
147 |
1,113 |
-183 |
Hover/Click |
|
Dec20 |
200916 |
2735.0 |
2770.5 |
2705.5 |
2747.6 |
+1.2 |
53,416 |
140,115 |
+309 |
Hover/Click |
|
Mar21 |
200916 |
2747.0 |
2785.0 |
2722.5 |
2763.0 |
+0.8 |
2,717 |
14,046 |
+485 |
Hover/Click |
|
May21 |
200916 |
2791.5 |
2796.0 |
2733.0 |
2773.6 |
+0.4 |
221 |
2,494 |
+28 |
Hover/Click |
|
Jul21 |
200916 |
2803.5 |
2805.0 |
2743.5 |
2783.8 |
-0.2 |
142 |
1,087 |
+74 |
Hover/Click |
|
Sep21 |
200916 |
2805.5 |
2806.5 |
2795.1 |
2795.1 |
-0.2 |
9 |
913 |
-3 |
Hover/Click |
|
Dec21 |
200916 |
2805.0 |
2814.2 |
2800.0 |
2814.2 |
-0.2 |
22 |
497 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
56,942 |
161,795 |
+712 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct20 |
200916 |
978.3 |
989.5 |
969.0 |
973.5 |
-8.7 |
13,804 |
37,706 |
-1,657 |
Hover/Click |
|
Jan21 |
200916 |
985.2 |
996.0 |
975.8 |
980.4 |
-8.7 |
3,792 |
22,238 |
+2,254 |
Hover/Click |
|
Apr21 |
200916 |
996.5 |
998.2 |
986.0 |
987.4 |
-8.6 |
19 |
468 |
+1 |
Hover/Click |
|
Jul21 |
200916 |
993.5 |
993.5 |
993.5 |
993.5 |
-8.6 |
0 |
17 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,617 |
60,432 |
+600 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep20 |
200916 |
2390.00 |
2400.00 |
2390.00 |
2399.90 |
+3.60 |
1 |
88 |
-30 |
Hover/Click |
|
Dec20 |
200916 |
2438.00 |
2438.00 |
2377.70 |
2417.60 |
+3.10 |
900 |
9,373 |
+58 |
Hover/Click |
|
Mar21 |
200916 |
2416.10 |
2427.00 |
2408.40 |
2422.20 |
+4.00 |
9 |
176 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
910 |
9,644 |
+26 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep20 |
200916 |
304.60 |
306.55 |
304.60 |
305.80 |
-0.50 |
381 |
2,045 |
-102 |
Hover/Click |
|
Dec20 |
200916 |
305.70 |
308.30 |
304.40 |
306.10 |
-0.20 |
54,535 |
137,891 |
+978 |
Hover/Click |
|
Mar21 |
200916 |
306.90 |
309.50 |
306.00 |
307.45 |
-0.25 |
8,321 |
52,805 |
+763 |
Hover/Click |
|
May21 |
200916 |
307.70 |
309.20 |
306.80 |
307.95 |
-0.30 |
4,568 |
26,882 |
+1,753 |
Hover/Click |
|
Jul21 |
200916 |
308.10 |
308.95 |
307.20 |
308.20 |
-0.35 |
1,162 |
8,240 |
+214 |
Hover/Click |
| Total Volume and Open Interest |
69,867 |
241,342 |
+3,579 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200916 |
28037 |
28368 |
27965 |
28054 |
+27 |
75,178 |
30,423 |
-19,607 |
Hover/Click |
|
Dec20 |
200916 |
27910 |
28251 |
27846 |
27937 |
+29 |
159,725 |
56,139 |
+28,160 |
Hover/Click |
|
Mar21 |
200916 |
27850 |
28132 |
27743 |
27827 |
+30 |
49 |
46 |
+6 |
Hover/Click |
|
Jun21 |
200916 |
27759 |
27759 |
27759 |
27759 |
+10 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
234,952 |
86,609 |
+8,559 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Sep20 |
200916 |
3389.50 |
3389.50 |
3389.50 |
3389.50 |
+7.00 |
1,550 |
36,781 |
-406 |
|
|
Dec20 |
200916 |
3394.25 |
3417.50 |
3377.00 |
3379.50 |
-15.50 |
102 |
339 |
+0 |
|
|
Mar21 |
200916 |
3371.25 |
3371.25 |
3371.25 |
3371.25 |
-15.75 |
|
|
|
|
|
Jun21 |
200916 |
3356.25 |
3356.25 |
3356.25 |
3356.25 |
-17.00 |
|
|
|
|
| Total Volume and Open Interest |
1,740 |
38,634 |
+1,440 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200916 |
3405.00 |
3429.75 |
3384.00 |
3389.50 |
-15.75 |
1,378,626 |
1,170,577 |
-650,349 |
Hover/Click |
|
Dec20 |
200916 |
3395.75 |
3419.50 |
3373.75 |
3379.50 |
-15.50 |
2,219,334 |
1,697,593 |
+736,584 |
Hover/Click |
|
Mar21 |
200916 |
3390.25 |
3411.25 |
3366.00 |
3371.25 |
-15.75 |
612 |
2,252 |
+59 |
Hover/Click |
|
Jun21 |
200916 |
3356.25 |
3380.75 |
3356.25 |
3356.25 |
-17.00 |
0 |
37 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,598,572 |
2,870,461 |
+86,294 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200916 |
11467.50 |
11550.00 |
11237.50 |
11268.75 |
-195.50 |
322,360 |
151,907 |
-78,000 |
Hover/Click |
|
Dec20 |
200916 |
11450.25 |
11539.00 |
11223.75 |
11255.00 |
-195.25 |
546,567 |
183,549 |
+94,813 |
Hover/Click |
|
Mar21 |
200916 |
11453.00 |
11527.50 |
11220.75 |
11249.50 |
-196.25 |
171 |
387 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
869,098 |
335,844 |
+16,850 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep20 |
200916 |
1894.00 |
1922.40 |
1891.30 |
1898.90 |
+6.10 |
34,000 |
18,223 |
-17,663 |
Hover/Click |
|
Dec20 |
200916 |
1887.10 |
1917.20 |
1884.90 |
1893.30 |
+6.40 |
41,515 |
50,951 |
+23,332 |
Hover/Click |
|
Mar21 |
200916 |
1893.20 |
1893.20 |
1893.20 |
1893.20 |
-1.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
75,515 |
69,174 |
+5,669 |
|
| Volatility Index(CBOE) |
|
Sep20 |
200916 |
25.50 |
26.12 |
25.10 |
26.12 |
+0.74 |
44,964 |
26,839 |
-16,508 |
|
|
Oct20 |
200916 |
30.45 |
30.83 |
29.95 |
30.53 |
+0.10 |
62,757 |
146,602 |
+8,446 |
|
|
Nov20 |
200916 |
30.30 |
30.81 |
30.00 |
30.78 |
+0.45 |
18,706 |
33,312 |
+224 |
|
|
Dec20 |
200916 |
29.45 |
30.00 |
29.13 |
29.98 |
+0.55 |
11,140 |
24,377 |
-379 |
|
| Total Volume and Open Interest |
145,554 |
261,867 |
-8,503 |
|
| S & P 600(CME) |
|
Sep20 |
200916 |
882.60 |
882.60 |
882.60 |
882.60 |
+5.80 |
652 |
1,479 |
+459 |
|
|
Dec20 |
200916 |
883.10 |
883.10 |
883.10 |
883.10 |
+5.70 |
|
|
|
|
| Total Volume and Open Interest |
652 |
1,479 |
+459 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200916 |
1541.30 |
1573.70 |
1536.80 |
1554.90 |
+14.60 |
220,596 |
192,800 |
-144,212 |
Hover/Click |
|
Dec20 |
200916 |
1536.50 |
1569.60 |
1532.70 |
1550.70 |
+14.50 |
296,206 |
362,438 |
+168,065 |
Hover/Click |
|
Mar21 |
200916 |
1544.40 |
1563.10 |
1543.90 |
1546.60 |
+14.20 |
5 |
6 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
516,807 |
555,244 |
+23,856 |
|
| Nikkei 225(CME) |
|
Dec20 |
200916 |
23375 |
23425 |
23295 |
23360 |
-20 |
4,813 |
12,911 |
-276 |
|
|
Mar21 |
200916 |
23310 |
23360 |
23290 |
23310 |
-25 |
0 |
20 |
+0 |
|
| Total Volume and Open Interest |
4,813 |
12,931 |
-276 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec20 |
200916 |
23305 |
23360 |
23235 |
23290 |
-125 |
82,632 |
96,811 |
+1,867 |
|
|
Mar21 |
200916 |
23255 |
23255 |
23255 |
23255 |
-125 |
0 |
978 |
+0 |
|
|
Jun21 |
200916 |
23100 |
23100 |
23100 |
23100 |
-125 |
0 |
6,608 |
+0 |
|
| Total Volume and Open Interest |
82,770 |
127,267 |
-90,536 |
|
| Nikkei 225 Mini(JPX) |
|
Dec20 |
200916 |
23265 |
23340 |
23235 |
23300 |
-20 |
296,856 |
269,347 |
+11,695 |
|
|
Mar21 |
200916 |
23245 |
23300 |
23180 |
23240 |
-120 |
5,027 |
4,300 |
+770 |
|
|
Jun21 |
200916 |
23080 |
23130 |
23025 |
23080 |
-120 |
288 |
1,270 |
-89 |
|
| Total Volume and Open Interest |
501,270 |
356,523 |
-357,717 |
|
| Nikkei 225(JPX) |
|
Dec20 |
200916 |
23260 |
23340 |
23240 |
23300 |
-20 |
20,335 |
276,604 |
+1,610 |
|
|
Mar21 |
200916 |
23200 |
23280 |
23180 |
23240 |
-10 |
337 |
7,078 |
+111 |
|
|
Jun21 |
200916 |
23100 |
23100 |
23070 |
23080 |
-20 |
0 |
15,821 |
+0 |
|
| Total Volume and Open Interest |
20,672 |
364,621 |
+1,721 |
|
| Nikkei 225(CME) Yen |
|
Dec20 |
200916 |
23320 |
23365 |
23235 |
23300 |
-30 |
24,450 |
35,130 |
-1,168 |
|
|
Mar21 |
200916 |
23245 |
23295 |
23200 |
23245 |
-30 |
3 |
1 |
+1 |
|
|
Jun21 |
200916 |
23105 |
23105 |
23105 |
23105 |
-30 |
|
|
|
|
| Total Volume and Open Interest |
24,453 |
35,135 |
-1,167 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep20 |
200910 |
23100 |
23100 |
23100 |
23100 |
-90 |
|
|
|
|
|
Dec20 |
200916 |
23300 |
23300 |
23300 |
23300 |
-30 |
|
|
|
|
|
Mar21 |
200916 |
23250 |
23250 |
23250 |
23250 |
-30 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Sep20 |
200916 |
5057.5 |
5091.5 |
5028.5 |
5074.5 |
+7.0 |
142,057 |
230,155 |
-15,567 |
|
|
Oct20 |
200916 |
5054.0 |
5081.5 |
5018.5 |
5064.5 |
+6.5 |
92,941 |
200,007 |
+181,778 |
|
|
Nov20 |
200916 |
5062.5 |
5062.5 |
5062.5 |
5062.5 |
+6.0 |
|
|
|
|
|
Dec20 |
200916 |
5055.0 |
5067.5 |
5017.0 |
5053.0 |
+4.5 |
1,090 |
66,540 |
+6,010 |
|
|
Mar21 |
200916 |
5040.0 |
5040.0 |
5040.0 |
5040.0 |
+4.5 |
|
|
|
|
|
Jun21 |
200916 |
4952.5 |
4952.5 |
4952.5 |
4952.5 |
+5.5 |
|
|
|
|
| Total Volume and Open Interest |
236,088 |
404,637 |
+65,650 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Sep20 |
200916 |
24756 |
24898 |
24599 |
24715 |
-30 |
113,377 |
107,347 |
-1,713 |
|
|
Oct20 |
200916 |
24790 |
24889 |
24627 |
24715 |
-35 |
691 |
4,779 |
+253 |
|
| Total Volume and Open Interest |
114,474 |
123,501 |
-1,484 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200916 |
13192.0 |
13279.0 |
13171.0 |
13235.0 |
+11.0 |
82,516 |
80,603 |
+1,815 |
|
|
Dec20 |
200916 |
13174.0 |
13261.0 |
13152.5 |
13217.5 |
+11.5 |
16,249 |
16,788 |
+10,889 |
|
|
Mar21 |
200916 |
13232.5 |
13232.5 |
13206.5 |
13206.5 |
+11.0 |
4 |
454 |
+0 |
|
| Total Volume and Open Interest |
98,769 |
97,845 |
+12,704 |
|
| Mini-DAX(EUREX) |
|
Sep20 |
200916 |
13183.0 |
13279.0 |
13173.0 |
13235.0 |
+11.0 |
43,167 |
12,943 |
-494 |
|
|
Dec20 |
200916 |
13177.0 |
13260.0 |
13162.0 |
13217.5 |
+11.5 |
2,189 |
2,362 |
+1,463 |
|
|
Mar21 |
200916 |
13206.5 |
13206.5 |
13206.5 |
13206.5 |
+11.0 |
9 |
15 |
-1 |
|
| Total Volume and Open Interest |
45,365 |
15,320 |
+968 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200916 |
3325 |
3349 |
3310 |
3334 |
-1 |
1,735,911 |
3,460,093 |
+98,153 |
|
|
Dec20 |
200916 |
3311 |
3337 |
3297 |
3321 |
-2 |
1,181,871 |
1,662,533 |
+795,433 |
|
|
Mar21 |
200916 |
3318 |
3320 |
3305 |
3308 |
-1 |
3,002 |
16,166 |
+2,737 |
|
| Total Volume and Open Interest |
2,920,784 |
5,202,708 |
+896,323 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200916 |
10498 |
10579 |
10492 |
10528 |
-3 |
93,645 |
160,763 |
+7,264 |
|
|
Dec20 |
200916 |
10467 |
10540 |
10455 |
10490 |
-4 |
68,149 |
53,619 |
+38,603 |
|
|
Mar21 |
200916 |
10384 |
10384 |
10381 |
10381 |
-4 |
5 |
143 |
-1 |
|
| Total Volume and Open Interest |
161,799 |
214,525 |
+45,866 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep20 |
200916 |
6089.50 |
6121.00 |
6057.00 |
6080.50 |
-40.00 |
421,915 |
480,743 |
-217,740 |
|
|
Dec20 |
200916 |
6069.00 |
6090.50 |
6025.50 |
6050.00 |
-40.00 |
355,458 |
371,286 |
+271,076 |
|
|
Mar21 |
200916 |
6010.50 |
6010.50 |
6010.50 |
6010.50 |
-40.00 |
0 |
192 |
+0 |
|
| Total Volume and Open Interest |
777,373 |
852,286 |
+53,336 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep20 |
200916 |
5890.0 |
5965.0 |
5885.0 |
5963.0 |
+66.0 |
160,816 |
261,727 |
-46,380 |
|
|
Dec20 |
200916 |
5875.0 |
5952.0 |
5874.0 |
5951.0 |
+66.0 |
119,753 |
114,953 |
+80,103 |
|
|
Mar21 |
200916 |
5884.0 |
5884.0 |
5884.0 |
5884.0 |
+66.0 |
0 |
1,681 |
+0 |
|
| Total Volume and Open Interest |
280,591 |
378,880 |
+33,745 |
|
| FTSE MIB(ISE) |
|
Sep20 |
200916 |
19945.00 |
20035.00 |
19795.00 |
19936.00 |
-30.00 |
32,070 |
78,271 |
+9,942 |
|
|
Dec20 |
200916 |
19910.00 |
19965.00 |
19725.00 |
19864.00 |
-35.00 |
18,652 |
18,502 |
+14,958 |
|
|
Mar21 |
200916 |
19709.00 |
19709.00 |
19709.00 |
19709.00 |
-30.00 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
50,722 |
96,778 |
+24,900 |
|
| KOSPI 200(KFE) |
|
Dec20 |
200916 |
322.15 |
323.50 |
320.90 |
321.25 |
+1.25 |
163,893 |
270,341 |
+2,026 |
|
|
Mar21 |
200916 |
318.75 |
320.25 |
317.85 |
318.65 |
+1.55 |
89 |
4,138 |
-3 |
|
|
Jun21 |
200916 |
308.00 |
308.90 |
308.00 |
308.90 |
-9.70 |
2 |
15,302 |
+10 |
|
| Total Volume and Open Interest |
163,988 |
307,113 |
+2,033 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Oct20 |
200916 |
349.10 |
352.10 |
348.40 |
351.85 |
+6.60 |
1,628 |
5,969 |
+1,615 |
|
|
Nov20 |
200916 |
355.80 |
355.80 |
355.80 |
355.80 |
+6.15 |
|
|
|
|
|
Dec20 |
200916 |
360.50 |
360.50 |
360.50 |
360.50 |
|
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
