|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri September 18, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov20 |
200918 |
1028.00 |
1046.75 |
1027.25 |
1043.50 |
+15.00 |
176,360 |
411,638 |
+3,487 |
Hover/Click |
Jan21 |
200918 |
1030.75 |
1050.25 |
1030.00 |
1047.25 |
+16.00 |
51,551 |
137,481 |
+2,455 |
Hover/Click |
Mar21 |
200918 |
1023.75 |
1041.00 |
1023.00 |
1038.00 |
+14.25 |
31,465 |
186,346 |
+1,080 |
Hover/Click |
May21 |
200918 |
1019.00 |
1035.00 |
1018.50 |
1030.50 |
+11.50 |
15,699 |
89,621 |
-254 |
Hover/Click |
Jul21 |
200918 |
1019.75 |
1037.50 |
1019.25 |
1030.25 |
+10.50 |
14,018 |
61,594 |
+244 |
Hover/Click |
Aug21 |
200918 |
1015.50 |
1031.00 |
1015.50 |
1022.00 |
+9.00 |
840 |
4,217 |
+22 |
Hover/Click |
Sep21 |
200918 |
997.00 |
1003.50 |
997.00 |
997.25 |
+7.00 |
457 |
2,058 |
+15 |
Hover/Click |
Nov21 |
200918 |
970.50 |
983.75 |
970.50 |
976.25 |
+4.75 |
10,215 |
29,871 |
+551 |
Hover/Click |
Jan22 |
200918 |
972.25 |
983.00 |
971.25 |
975.50 |
+4.00 |
1,062 |
6,721 |
+428 |
Hover/Click |
Mar22 |
200918 |
953.25 |
965.50 |
952.25 |
955.75 |
+2.25 |
2,068 |
14,655 |
+1,163 |
Hover/Click |
May22 |
200918 |
952.00 |
962.25 |
951.25 |
952.25 |
+1.25 |
577 |
2,486 |
+220 |
Hover/Click |
Jul22 |
200918 |
964.50 |
964.50 |
953.25 |
953.25 |
+0.25 |
207 |
950 |
+68 |
Hover/Click |
Aug22 |
200918 |
950.25 |
950.25 |
950.25 |
950.25 |
unch |
0 |
32 |
+0 |
Hover/Click |
Sep22 |
200918 |
938.00 |
938.00 |
938.00 |
938.00 |
unch |
9 |
35 |
+0 |
Hover/Click |
Total Volume and Open Interest |
304,665 |
948,776 |
+9,529 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Oct20 |
200918 |
330.80 |
339.10 |
330.60 |
337.40 |
+7.00 |
14,482 |
39,362 |
-1,120 |
Hover/Click |
Dec20 |
200918 |
335.50 |
343.70 |
335.30 |
342.10 |
+6.80 |
62,300 |
185,846 |
+4,746 |
Hover/Click |
Jan21 |
200918 |
335.80 |
343.70 |
335.70 |
342.40 |
+6.50 |
16,164 |
44,986 |
+608 |
Hover/Click |
Mar21 |
200918 |
333.20 |
340.20 |
333.10 |
339.10 |
+5.80 |
9,344 |
68,540 |
+968 |
Hover/Click |
May21 |
200918 |
329.80 |
336.50 |
329.80 |
335.10 |
+4.60 |
6,546 |
48,171 |
+345 |
Hover/Click |
Jul21 |
200918 |
328.80 |
335.60 |
328.80 |
334.30 |
+4.80 |
4,970 |
32,397 |
-571 |
Hover/Click |
Aug21 |
200918 |
326.80 |
333.30 |
326.80 |
331.80 |
+4.40 |
1,072 |
6,172 |
-30 |
Hover/Click |
Sep21 |
200918 |
323.70 |
329.30 |
323.70 |
327.60 |
+3.80 |
847 |
8,566 |
-396 |
Hover/Click |
Oct21 |
200918 |
318.30 |
323.10 |
318.30 |
321.50 |
+3.70 |
754 |
7,541 |
+69 |
Hover/Click |
Dec21 |
200918 |
318.00 |
322.90 |
318.00 |
321.10 |
+3.40 |
1,789 |
12,474 |
+24 |
Hover/Click |
Total Volume and Open Interest |
119,165 |
458,792 |
+4,779 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Oct20 |
200918 |
34.91 |
35.51 |
34.68 |
35.23 |
+0.32 |
19,618 |
35,929 |
-2,866 |
Hover/Click |
Dec20 |
200918 |
34.86 |
35.49 |
34.65 |
35.14 |
+0.28 |
83,310 |
197,946 |
+8,410 |
Hover/Click |
Jan21 |
200918 |
34.92 |
35.56 |
34.72 |
35.12 |
+0.19 |
15,160 |
49,827 |
+921 |
Hover/Click |
Mar21 |
200918 |
34.99 |
35.64 |
34.81 |
35.07 |
+0.08 |
13,212 |
71,559 |
+20 |
Hover/Click |
May21 |
200918 |
34.99 |
35.69 |
34.88 |
35.05 |
+0.02 |
9,984 |
61,890 |
+733 |
Hover/Click |
Jul21 |
200918 |
35.13 |
35.69 |
34.86 |
34.95 |
-0.09 |
6,355 |
37,443 |
+91 |
Hover/Click |
Aug21 |
200918 |
35.00 |
35.41 |
34.59 |
34.69 |
-0.12 |
605 |
5,109 |
+228 |
Hover/Click |
Sep21 |
200918 |
34.90 |
34.90 |
34.24 |
34.33 |
-0.16 |
714 |
3,299 |
+173 |
Hover/Click |
Oct21 |
200918 |
34.53 |
34.53 |
33.74 |
33.82 |
-0.21 |
855 |
6,138 |
+13 |
Hover/Click |
Dec21 |
200918 |
34.19 |
34.59 |
33.67 |
33.76 |
-0.25 |
4,002 |
11,492 |
+1,349 |
Hover/Click |
Total Volume and Open Interest |
154,417 |
486,962 |
+9,211 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov20 |
200918 |
531.9 |
534.2 |
528.2 |
531.3 |
-0.6 |
15,930 |
143,103 |
-564 |
Hover/Click |
Jan21 |
200918 |
538.9 |
541.2 |
535.6 |
538.5 |
-0.4 |
10,726 |
45,661 |
-193 |
Hover/Click |
Mar21 |
200918 |
544.2 |
547.3 |
541.8 |
545.0 |
+0.2 |
6,195 |
22,639 |
+3,113 |
Hover/Click |
May21 |
200918 |
544.9 |
548.6 |
543.5 |
547.0 |
+1.4 |
2,075 |
12,950 |
+564 |
Hover/Click |
Jul21 |
200918 |
546.0 |
548.9 |
545.2 |
548.1 |
+3.0 |
1,597 |
5,657 |
+417 |
Hover/Click |
Total Volume and Open Interest |
37,499 |
237,151 |
+3,765 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec20 |
200918 |
374.25 |
379.25 |
373.25 |
378.50 |
+3.25 |
158,937 |
809,937 |
-4,053 |
Hover/Click |
Mar21 |
200918 |
382.75 |
388.00 |
381.75 |
387.50 |
+3.50 |
38,381 |
245,821 |
+3,366 |
Hover/Click |
May21 |
200918 |
387.25 |
392.75 |
386.75 |
392.75 |
+4.00 |
19,439 |
102,796 |
+2,240 |
Hover/Click |
Jul21 |
200918 |
390.50 |
395.75 |
389.75 |
395.50 |
+3.75 |
17,928 |
110,349 |
+3,139 |
Hover/Click |
Sep21 |
200918 |
384.75 |
389.00 |
384.00 |
388.25 |
+2.75 |
4,056 |
41,958 |
+768 |
Hover/Click |
Dec21 |
200918 |
389.00 |
393.25 |
388.00 |
393.25 |
+3.75 |
16,668 |
138,078 |
+2,803 |
Hover/Click |
Mar22 |
200918 |
397.00 |
401.00 |
397.00 |
400.75 |
+3.00 |
800 |
6,544 |
+79 |
Hover/Click |
May22 |
200918 |
402.25 |
405.00 |
402.25 |
405.00 |
+2.75 |
30 |
993 |
+21 |
Hover/Click |
Jul22 |
200918 |
406.75 |
408.50 |
406.25 |
408.00 |
+2.25 |
350 |
3,308 |
-51 |
Hover/Click |
Sep22 |
200918 |
394.25 |
394.25 |
394.25 |
394.25 |
+1.75 |
526 |
643 |
-56 |
Hover/Click |
Total Volume and Open Interest |
257,890 |
1,466,809 |
+8,479 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec20 |
200918 |
555.75 |
578.00 |
555.50 |
575.00 |
+18.75 |
47,771 |
213,408 |
+979 |
Hover/Click |
Mar21 |
200918 |
563.25 |
585.25 |
563.25 |
582.75 |
+18.75 |
9,962 |
67,017 |
-537 |
Hover/Click |
May21 |
200918 |
568.00 |
588.75 |
568.00 |
586.75 |
+18.00 |
4,804 |
30,345 |
+423 |
Hover/Click |
Jul21 |
200918 |
566.00 |
585.00 |
566.00 |
582.75 |
+15.50 |
3,775 |
39,671 |
+246 |
Hover/Click |
Sep21 |
200918 |
572.00 |
588.50 |
571.75 |
586.75 |
+14.25 |
609 |
5,405 |
+11 |
Hover/Click |
Dec21 |
200918 |
581.00 |
596.25 |
581.00 |
594.75 |
+13.00 |
1,009 |
14,144 |
-46 |
Hover/Click |
Total Volume and Open Interest |
67,968 |
372,846 |
+1,083 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec20 |
200918 |
488.25 |
507.50 |
488.00 |
504.25 |
+16.75 |
27,333 |
135,471 |
-1,369 |
Hover/Click |
Mar21 |
200918 |
499.00 |
517.75 |
498.75 |
515.00 |
+16.75 |
9,861 |
52,580 |
+15 |
Hover/Click |
May21 |
200918 |
506.00 |
524.25 |
505.75 |
521.75 |
+16.50 |
2,942 |
19,275 |
+38 |
Hover/Click |
Jul21 |
200918 |
510.75 |
528.50 |
510.75 |
526.75 |
+16.00 |
1,445 |
13,807 |
-217 |
Hover/Click |
Sep21 |
200918 |
517.75 |
535.00 |
517.75 |
533.25 |
+15.50 |
171 |
3,289 |
+29 |
Hover/Click |
Dec21 |
200918 |
528.00 |
545.00 |
528.00 |
543.50 |
+15.50 |
127 |
3,225 |
-8 |
Hover/Click |
Mar22 |
200918 |
537.00 |
551.50 |
537.00 |
550.25 |
+13.50 |
0 |
127 |
+0 |
Hover/Click |
Total Volume and Open Interest |
41,879 |
227,864 |
-1,512 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec20 |
200918 |
540.00 |
554.75 |
540.00 |
551.25 |
+9.75 |
5,010 |
37,783 |
+943 |
Hover/Click |
Mar21 |
200918 |
552.75 |
566.50 |
552.75 |
563.25 |
+10.00 |
2,211 |
11,733 |
+561 |
Hover/Click |
May21 |
200918 |
561.75 |
574.75 |
561.75 |
571.25 |
+9.75 |
108 |
3,882 |
+12 |
Hover/Click |
Jul21 |
200918 |
570.75 |
581.50 |
570.75 |
577.75 |
+8.75 |
31 |
1,938 |
+4 |
Hover/Click |
Sep21 |
200918 |
574.00 |
585.50 |
574.00 |
582.25 |
+7.00 |
26 |
1,965 |
+6 |
Hover/Click |
Dec21 |
200918 |
586.00 |
594.75 |
586.00 |
591.25 |
+6.00 |
5 |
551 |
-1 |
Hover/Click |
Total Volume and Open Interest |
7,391 |
57,855 |
+1,525 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec20 |
200918 |
273.25 |
284.75 |
273.00 |
283.25 |
+10.50 |
534 |
4,569 |
-242 |
Hover/Click |
Mar21 |
200918 |
274.50 |
284.00 |
274.50 |
283.00 |
+9.00 |
32 |
328 |
+9 |
Hover/Click |
May21 |
200918 |
277.50 |
280.25 |
277.50 |
280.25 |
+8.00 |
0 |
72 |
+0 |
Hover/Click |
Jul21 |
200918 |
278.75 |
278.75 |
278.75 |
278.75 |
+8.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
566 |
4,969 |
-233 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep20 |
200914 |
12.22 |
12.22 |
12.22 |
12.22 |
unch |
0 |
10 |
+0 |
Hover/Click |
Nov20 |
200918 |
12.25 |
12.55 |
12.23 |
12.52 |
+0.27 |
242 |
9,153 |
-127 |
Hover/Click |
Jan21 |
200918 |
12.42 |
12.69 |
12.42 |
12.68 |
+0.23 |
9 |
340 |
+6 |
Hover/Click |
Mar21 |
200918 |
12.81 |
12.81 |
12.81 |
12.81 |
+0.23 |
0 |
51 |
+0 |
Hover/Click |
Total Volume and Open Interest |
251 |
9,554 |
-121 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct20 |
200918 |
106.930 |
107.980 |
106.600 |
107.350 |
+0.565 |
23,048 |
46,361 |
-4,752 |
Hover/Click |
Dec20 |
200918 |
111.400 |
112.535 |
111.035 |
111.850 |
+0.520 |
29,150 |
113,700 |
+3,435 |
Hover/Click |
Feb21 |
200918 |
116.000 |
116.635 |
115.550 |
116.080 |
+0.330 |
11,103 |
57,314 |
+1,447 |
Hover/Click |
Apr21 |
200918 |
117.785 |
118.450 |
117.535 |
118.150 |
+0.365 |
5,734 |
47,217 |
+1,103 |
Hover/Click |
Jun21 |
200918 |
111.350 |
111.885 |
111.050 |
111.600 |
+0.400 |
1,906 |
24,733 |
+447 |
Hover/Click |
Aug21 |
200918 |
109.635 |
110.080 |
109.400 |
109.885 |
+0.335 |
603 |
4,055 |
+197 |
Hover/Click |
Total Volume and Open Interest |
71,675 |
295,140 |
+1,927 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Sep20 |
200918 |
140.300 |
141.750 |
140.300 |
140.880 |
+0.945 |
575 |
1,640 |
-205 |
Hover/Click |
Oct20 |
200918 |
141.580 |
143.150 |
141.380 |
142.435 |
+0.985 |
4,155 |
12,456 |
-115 |
Hover/Click |
Nov20 |
200918 |
142.200 |
143.550 |
142.000 |
142.535 |
+0.335 |
2,734 |
12,670 |
+275 |
Hover/Click |
Jan21 |
200918 |
140.785 |
142.000 |
140.580 |
141.350 |
+0.565 |
1,443 |
10,338 |
+227 |
Hover/Click |
Mar21 |
200918 |
140.185 |
141.500 |
140.185 |
140.950 |
+0.700 |
495 |
4,066 |
+41 |
Hover/Click |
Apr21 |
200918 |
141.285 |
142.550 |
141.250 |
142.080 |
+0.580 |
203 |
861 |
+17 |
Hover/Click |
May21 |
200918 |
141.750 |
143.000 |
141.750 |
142.400 |
+0.400 |
120 |
566 |
-5 |
Hover/Click |
Total Volume and Open Interest |
9,731 |
42,649 |
+239 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct20 |
200918 |
67.280 |
67.780 |
65.900 |
66.500 |
-0.030 |
18,712 |
36,363 |
-2,808 |
Hover/Click |
Dec20 |
200918 |
64.220 |
64.500 |
62.800 |
63.530 |
-0.100 |
24,111 |
93,340 |
+672 |
Hover/Click |
Feb21 |
200918 |
68.500 |
68.900 |
67.830 |
68.550 |
+0.350 |
11,662 |
38,247 |
+1,767 |
Hover/Click |
Apr21 |
200918 |
71.550 |
71.800 |
71.050 |
71.630 |
+0.300 |
3,548 |
29,080 |
+708 |
Hover/Click |
May21 |
200918 |
75.480 |
75.830 |
74.930 |
75.280 |
-0.100 |
50 |
1,039 |
+20 |
|
Jun21 |
200918 |
79.950 |
80.200 |
79.330 |
79.980 |
+0.330 |
1,623 |
15,229 |
+313 |
Hover/Click |
Jul21 |
200918 |
79.700 |
79.900 |
79.080 |
79.750 |
+0.370 |
442 |
5,204 |
+67 |
Hover/Click |
Aug21 |
200918 |
78.450 |
78.450 |
77.700 |
78.380 |
+0.380 |
138 |
2,113 |
+19 |
Hover/Click |
Total Volume and Open Interest |
60,337 |
221,986 |
+767 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Sep20 |
200918 |
16.25 |
16.29 |
16.25 |
16.29 |
+0.04 |
217 |
4,012 |
-25 |
Hover/Click |
Oct20 |
200918 |
19.32 |
19.61 |
19.23 |
19.59 |
+0.55 |
516 |
4,589 |
+62 |
Hover/Click |
Nov20 |
200918 |
18.11 |
18.70 |
18.11 |
18.70 |
+0.75 |
267 |
3,479 |
+36 |
Hover/Click |
Dec20 |
200918 |
17.13 |
17.54 |
17.06 |
17.51 |
+0.52 |
140 |
2,678 |
+29 |
Hover/Click |
Jan21 |
200918 |
16.60 |
16.86 |
16.50 |
16.84 |
+0.35 |
64 |
1,025 |
-4 |
Hover/Click |
Feb21 |
200918 |
16.40 |
16.50 |
16.38 |
16.50 |
+0.22 |
9 |
914 |
+9 |
Hover/Click |
Mar21 |
200918 |
16.45 |
16.47 |
16.39 |
16.47 |
+0.12 |
12 |
948 |
+1 |
Hover/Click |
Apr21 |
200918 |
16.50 |
16.50 |
16.39 |
16.39 |
unch |
7 |
541 |
+3 |
Hover/Click |
May21 |
200918 |
16.49 |
16.49 |
16.49 |
16.49 |
+0.04 |
3 |
606 |
+3 |
Hover/Click |
Jun21 |
200918 |
16.65 |
16.65 |
16.65 |
16.65 |
unch |
6 |
535 |
+4 |
Hover/Click |
Jul21 |
200918 |
16.80 |
16.80 |
16.80 |
16.80 |
unch |
0 |
215 |
+0 |
Hover/Click |
Aug21 |
200918 |
16.85 |
16.85 |
16.85 |
16.85 |
unch |
0 |
190 |
+0 |
Hover/Click |
Sep21 |
200918 |
16.97 |
16.97 |
16.97 |
16.97 |
unch |
1 |
126 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,242 |
20,137 |
+118 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec20 |
200918 |
2618 |
2671 |
2614 |
2641 |
+41 |
24,393 |
98,572 |
-3,472 |
Hover/Click |
Mar21 |
200918 |
2600 |
2652 |
2598 |
2623 |
+38 |
10,406 |
64,104 |
+74 |
Hover/Click |
May21 |
200918 |
2596 |
2639 |
2591 |
2611 |
+35 |
7,162 |
23,999 |
+483 |
Hover/Click |
Jul21 |
200918 |
2588 |
2627 |
2586 |
2602 |
+33 |
1,090 |
13,772 |
+21 |
Hover/Click |
Sep21 |
200918 |
2578 |
2601 |
2576 |
2590 |
+31 |
507 |
9,087 |
+54 |
Hover/Click |
Dec21 |
200918 |
2561 |
2585 |
2560 |
2573 |
+30 |
511 |
9,097 |
+240 |
Hover/Click |
Mar22 |
200918 |
2571 |
2571 |
2571 |
2571 |
+30 |
42 |
364 |
+30 |
Hover/Click |
Total Volume and Open Interest |
44,111 |
219,023 |
-2,570 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep20 |
200918 |
118.35 |
118.35 |
113.60 |
113.60 |
-4.50 |
8 |
113 |
-8 |
Hover/Click |
Dec20 |
200918 |
118.10 |
119.35 |
113.25 |
113.50 |
-4.50 |
30,761 |
113,903 |
+2,899 |
Hover/Click |
Mar21 |
200918 |
119.55 |
121.05 |
115.05 |
115.30 |
-4.35 |
16,158 |
60,656 |
+778 |
Hover/Click |
May21 |
200918 |
121.10 |
122.30 |
116.50 |
116.70 |
-4.35 |
6,436 |
36,263 |
-772 |
Hover/Click |
Jul21 |
200918 |
122.50 |
123.50 |
117.95 |
118.05 |
-4.35 |
1,579 |
22,854 |
+127 |
Hover/Click |
Sep21 |
200918 |
123.40 |
124.60 |
119.05 |
119.20 |
-4.25 |
907 |
10,314 |
+444 |
Hover/Click |
Total Volume and Open Interest |
56,659 |
274,144 |
+3,435 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov20 |
200918 |
117.50 |
118.80 |
116.55 |
118.30 |
+1.15 |
485 |
6,872 |
+9 |
Hover/Click |
Jan21 |
200918 |
120.05 |
120.95 |
118.85 |
120.40 |
+1.10 |
36 |
1,199 |
+18 |
Hover/Click |
Mar21 |
200918 |
122.95 |
122.95 |
122.95 |
122.95 |
+1.05 |
11 |
555 |
-3 |
Hover/Click |
May21 |
200918 |
125.45 |
125.45 |
125.45 |
125.45 |
+1.05 |
5 |
109 |
+0 |
Hover/Click |
Jul21 |
200918 |
127.65 |
127.65 |
127.65 |
127.65 |
+0.85 |
0 |
2 |
+0 |
Hover/Click |
Sep21 |
200918 |
130.00 |
130.00 |
130.00 |
130.00 |
+0.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
537 |
8,738 |
+24 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct20 |
200918 |
12.62 |
12.79 |
12.50 |
12.77 |
+0.15 |
112,808 |
129,862 |
-25,704 |
Hover/Click |
Mar21 |
200918 |
13.30 |
13.40 |
13.10 |
13.38 |
+0.15 |
88,755 |
386,216 |
+15,613 |
Hover/Click |
May21 |
200918 |
13.04 |
13.19 |
12.94 |
13.17 |
+0.12 |
20,428 |
142,932 |
+2,823 |
Hover/Click |
Jul21 |
200918 |
12.84 |
12.94 |
12.74 |
12.92 |
+0.08 |
9,677 |
102,204 |
+1,331 |
Hover/Click |
Oct21 |
200918 |
12.79 |
12.90 |
12.70 |
12.85 |
+0.06 |
4,843 |
93,524 |
+451 |
Hover/Click |
Mar22 |
200918 |
13.15 |
13.19 |
13.02 |
13.12 |
+0.02 |
2,640 |
46,985 |
-42 |
Hover/Click |
May22 |
200918 |
12.75 |
12.75 |
12.60 |
12.70 |
unch |
971 |
32,642 |
-66 |
Hover/Click |
Jul22 |
200918 |
12.39 |
12.43 |
12.31 |
12.39 |
-0.01 |
621 |
22,742 |
+77 |
Hover/Click |
Total Volume and Open Interest |
240,901 |
986,470 |
-5,593 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec20 |
200918 |
1861 |
1889 |
1856 |
1870 |
+14 |
11,026 |
62,305 |
-753 |
Hover/Click |
Mar21 |
200918 |
1810 |
1829 |
1806 |
1814 |
+9 |
9,296 |
62,810 |
+50 |
Hover/Click |
May21 |
200918 |
1790 |
1807 |
1788 |
1794 |
+5 |
4,374 |
38,773 |
-634 |
Hover/Click |
Jul21 |
200918 |
1776 |
1792 |
1774 |
1780 |
+5 |
2,214 |
14,221 |
+20 |
Hover/Click |
Sep21 |
200918 |
1770 |
1784 |
1767 |
1771 |
+4 |
1,004 |
16,201 |
-213 |
Hover/Click |
Dec21 |
200918 |
1755 |
1768 |
1751 |
1755 |
+4 |
606 |
17,725 |
-89 |
Hover/Click |
Mar22 |
200918 |
1759 |
1759 |
1759 |
1759 |
+4 |
11 |
1,186 |
-5 |
Hover/Click |
Total Volume and Open Interest |
28,541 |
213,715 |
-1,621 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec20 |
200918 |
370.30 |
372.50 |
365.50 |
371.50 |
+3.30 |
4,692 |
40,387 |
+474 |
Hover/Click |
Mar21 |
200918 |
370.00 |
372.10 |
365.90 |
371.90 |
+3.70 |
2,497 |
22,697 |
-474 |
Hover/Click |
May21 |
200918 |
372.40 |
374.80 |
368.90 |
374.70 |
+3.50 |
1,009 |
12,264 |
+311 |
Hover/Click |
Aug21 |
200918 |
368.90 |
372.80 |
368.60 |
372.70 |
+2.70 |
195 |
4,920 |
-39 |
Hover/Click |
Oct21 |
200918 |
369.00 |
370.50 |
366.50 |
370.50 |
+2.00 |
64 |
3,774 |
+10 |
Hover/Click |
Total Volume and Open Interest |
8,468 |
85,814 |
+292 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct20 |
200918 |
64.18 |
64.18 |
64.16 |
64.16 |
-0.19 |
11 |
98 |
+1 |
Hover/Click |
Dec20 |
200918 |
65.82 |
66.14 |
65.20 |
65.66 |
-0.19 |
11,741 |
125,884 |
+589 |
Hover/Click |
Mar21 |
200918 |
66.89 |
67.04 |
66.19 |
66.58 |
-0.21 |
2,460 |
55,114 |
-273 |
Hover/Click |
May21 |
200918 |
67.52 |
67.72 |
66.98 |
67.35 |
-0.20 |
805 |
12,077 |
-62 |
Hover/Click |
Jul21 |
200918 |
68.42 |
68.42 |
67.69 |
68.01 |
-0.17 |
370 |
10,411 |
-96 |
Hover/Click |
Oct21 |
200918 |
66.97 |
66.97 |
66.97 |
66.97 |
+0.09 |
1 |
4 |
+1 |
Hover/Click |
Total Volume and Open Interest |
15,780 |
221,972 |
+242 |
|
Lumber(CME) |
Weekly |
Monthly |
Nov20 |
200918 |
597.6 |
608.4 |
578.6 |
578.6 |
-19.0 |
484 |
2,132 |
-10 |
|
Jan21 |
200918 |
541.9 |
542.0 |
523.0 |
523.0 |
-19.0 |
87 |
946 |
+2 |
|
Mar21 |
200918 |
476.0 |
476.0 |
457.0 |
457.0 |
-19.0 |
12 |
298 |
-2 |
|
May21 |
200918 |
457.7 |
457.7 |
457.7 |
457.7 |
-19.0 |
0 |
90 |
+0 |
|
Jul21 |
200918 |
433.0 |
433.0 |
433.0 |
433.0 |
-19.0 |
0 |
1 |
+0 |
|
Sep21 |
200918 |
434.5 |
434.5 |
434.5 |
434.5 |
-19.0 |
|
|
|
|
Nov21 |
200918 |
434.5 |
434.5 |
434.5 |
434.5 |
-19.0 |
|
|
|
|
Total Volume and Open Interest |
583 |
3,467 |
-10 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Oct20 |
200918 |
40.97 |
41.49 |
40.30 |
41.11 |
+0.14 |
367,612 |
99,916 |
-35,141 |
Hover/Click |
Nov20 |
200918 |
41.20 |
41.72 |
40.52 |
41.32 |
+0.10 |
283,420 |
365,913 |
+18,707 |
Hover/Click |
Dec20 |
200918 |
41.51 |
42.02 |
40.86 |
41.61 |
+0.08 |
219,888 |
286,655 |
-16,449 |
Hover/Click |
Jan21 |
200918 |
41.88 |
42.36 |
41.25 |
41.93 |
+0.06 |
55,786 |
129,461 |
+2,598 |
Hover/Click |
Feb21 |
200918 |
42.16 |
42.67 |
41.61 |
42.24 |
+0.02 |
33,351 |
84,823 |
-7 |
Hover/Click |
Mar21 |
200918 |
42.52 |
42.95 |
42.01 |
42.54 |
+0.01 |
32,642 |
134,589 |
-5,834 |
Hover/Click |
Apr21 |
200918 |
42.67 |
43.20 |
42.31 |
42.81 |
-0.01 |
11,918 |
53,655 |
-734 |
Hover/Click |
May21 |
200918 |
43.07 |
43.45 |
42.64 |
43.04 |
-0.03 |
8,086 |
54,075 |
+3,353 |
Hover/Click |
Jun21 |
200918 |
43.22 |
43.66 |
42.81 |
43.24 |
-0.04 |
48,564 |
186,743 |
-223 |
Hover/Click |
Jul21 |
200918 |
43.65 |
43.68 |
43.19 |
43.41 |
-0.06 |
4,197 |
41,878 |
+359 |
Hover/Click |
Aug21 |
200918 |
43.69 |
43.78 |
43.17 |
43.55 |
-0.08 |
2,319 |
33,417 |
+193 |
Hover/Click |
Sep21 |
200918 |
43.85 |
43.95 |
43.44 |
43.68 |
-0.08 |
7,131 |
53,179 |
+271 |
Hover/Click |
Oct21 |
200918 |
43.80 |
43.80 |
43.80 |
43.80 |
-0.09 |
665 |
30,327 |
-129 |
Hover/Click |
Nov21 |
200918 |
43.91 |
43.95 |
43.90 |
43.90 |
-0.11 |
583 |
25,759 |
-155 |
Hover/Click |
Dec21 |
200918 |
44.06 |
44.43 |
43.61 |
44.00 |
-0.12 |
91,403 |
224,781 |
+14,742 |
Hover/Click |
Jan22 |
200918 |
44.07 |
44.07 |
44.07 |
44.07 |
-0.13 |
439 |
22,541 |
+4 |
Hover/Click |
Total Volume and Open Interest |
1,189,930 |
2,090,453 |
-18,534 |
|
e-miNY Crude Oil(NYM) |
Oct20 |
200918 |
40.950 |
41.500 |
40.300 |
41.100 |
+0.125 |
9,721 |
1,173 |
+110 |
|
Nov20 |
200918 |
41.175 |
41.700 |
40.525 |
41.325 |
+0.100 |
1,820 |
454 |
+22 |
|
Dec20 |
200918 |
41.500 |
42.050 |
40.850 |
41.600 |
+0.075 |
304 |
637 |
+30 |
|
Jan21 |
200918 |
42.275 |
42.300 |
41.800 |
41.925 |
+0.050 |
20 |
101 |
+3 |
|
Feb21 |
200918 |
42.225 |
42.250 |
42.175 |
42.250 |
+0.025 |
2 |
70 |
+0 |
|
Mar21 |
200918 |
42.550 |
42.700 |
41.300 |
42.550 |
+0.025 |
2 |
40 |
+0 |
|
Apr21 |
200918 |
42.350 |
42.800 |
42.350 |
42.800 |
-0.025 |
6 |
68 |
+6 |
|
May21 |
200918 |
43.050 |
43.050 |
43.050 |
43.050 |
-0.025 |
0 |
20 |
+0 |
|
Jun21 |
200918 |
43.300 |
43.300 |
43.075 |
43.250 |
-0.025 |
2 |
126 |
-1 |
|
Jul21 |
200918 |
43.400 |
43.400 |
43.400 |
43.400 |
-0.075 |
0 |
10 |
+0 |
|
Total Volume and Open Interest |
11,887 |
2,879 |
+175 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Oct20 |
200918 |
115.98 |
117.13 |
114.31 |
115.90 |
-0.08 |
63,761 |
74,953 |
-6,517 |
Hover/Click |
Nov20 |
200918 |
117.42 |
118.58 |
115.74 |
117.01 |
-0.42 |
48,226 |
92,025 |
+4,584 |
Hover/Click |
Dec20 |
200918 |
119.23 |
120.38 |
117.60 |
118.76 |
-0.47 |
39,462 |
58,976 |
+2,919 |
Hover/Click |
Jan21 |
200918 |
121.17 |
122.24 |
119.54 |
120.70 |
-0.45 |
15,334 |
34,346 |
-1,300 |
Hover/Click |
Feb21 |
200918 |
122.83 |
123.75 |
121.43 |
122.38 |
-0.43 |
9,729 |
32,666 |
+333 |
Hover/Click |
Mar21 |
200918 |
124.92 |
124.92 |
122.69 |
123.62 |
-0.41 |
7,653 |
22,883 |
+1,336 |
Hover/Click |
Apr21 |
200918 |
125.16 |
125.30 |
123.40 |
124.29 |
-0.34 |
2,494 |
14,589 |
+463 |
Hover/Click |
May21 |
200918 |
125.38 |
125.73 |
124.80 |
125.29 |
-0.27 |
1,411 |
10,191 |
+193 |
Hover/Click |
Jun21 |
200918 |
126.74 |
127.08 |
125.68 |
126.49 |
-0.23 |
5,865 |
24,617 |
-195 |
Hover/Click |
Jul21 |
200918 |
128.05 |
128.60 |
127.50 |
128.16 |
-0.18 |
767 |
5,126 |
+14 |
Hover/Click |
Aug21 |
200918 |
129.64 |
129.73 |
129.64 |
129.73 |
-0.14 |
792 |
5,683 |
+1 |
Hover/Click |
Sep21 |
200918 |
131.27 |
131.27 |
131.16 |
131.19 |
-0.10 |
934 |
6,132 |
-216 |
Hover/Click |
Oct21 |
200918 |
132.57 |
132.57 |
132.57 |
132.57 |
-0.06 |
1,050 |
4,008 |
+111 |
Hover/Click |
Nov21 |
200918 |
133.73 |
133.73 |
133.73 |
133.73 |
-0.05 |
487 |
3,386 |
-32 |
Hover/Click |
Total Volume and Open Interest |
201,387 |
439,214 |
+1,343 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Oct20 |
200918 |
122.52 |
123.82 |
121.14 |
123.66 |
+1.22 |
66,080 |
69,593 |
-6,326 |
Hover/Click |
Nov20 |
200918 |
120.27 |
121.42 |
118.91 |
120.97 |
+0.80 |
65,063 |
98,283 |
+4,186 |
Hover/Click |
Dec20 |
200918 |
118.62 |
119.62 |
117.34 |
119.28 |
+0.69 |
38,729 |
58,132 |
+625 |
Hover/Click |
Jan21 |
200918 |
118.85 |
119.90 |
117.57 |
119.42 |
+0.63 |
10,995 |
26,476 |
+92 |
Hover/Click |
Feb21 |
200918 |
119.27 |
120.72 |
118.57 |
120.54 |
+0.63 |
5,062 |
10,989 |
-111 |
Hover/Click |
Mar21 |
200918 |
122.15 |
122.82 |
120.78 |
122.65 |
+0.61 |
4,486 |
23,562 |
-397 |
Hover/Click |
Apr21 |
200918 |
137.02 |
137.15 |
135.74 |
137.12 |
+0.54 |
2,507 |
15,866 |
-74 |
Hover/Click |
May21 |
200918 |
138.45 |
138.54 |
137.39 |
138.43 |
+0.42 |
2,508 |
9,797 |
+373 |
Hover/Click |
Jun21 |
200918 |
138.70 |
138.70 |
137.19 |
138.50 |
+0.30 |
3,591 |
29,694 |
+707 |
Hover/Click |
Jul21 |
200918 |
137.63 |
137.98 |
137.60 |
137.98 |
+0.20 |
839 |
4,110 |
+18 |
Hover/Click |
Total Volume and Open Interest |
201,992 |
370,197 |
-940 |
|
e-miNY RBOB Gasoline(NYM) |
Oct20 |
200918 |
123.70 |
123.70 |
123.66 |
123.70 |
+1.26 |
0 |
2 |
+0 |
|
Nov20 |
200918 |
121.00 |
121.00 |
120.97 |
121.00 |
+0.83 |
|
|
|
|
Dec20 |
200918 |
119.30 |
119.30 |
119.28 |
119.30 |
+0.71 |
|
|
|
|
Jan21 |
200918 |
119.40 |
119.42 |
119.40 |
119.40 |
+0.61 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Oct20 |
200918 |
1.999 |
2.074 |
1.926 |
2.048 |
+0.006 |
119,392 |
101,856 |
-10,933 |
Hover/Click |
Nov20 |
200918 |
2.556 |
2.654 |
2.521 |
2.633 |
+0.056 |
89,241 |
264,318 |
+9,041 |
Hover/Click |
Dec20 |
200918 |
3.074 |
3.169 |
3.041 |
3.154 |
+0.057 |
37,487 |
119,379 |
+4,194 |
Hover/Click |
Jan21 |
200918 |
3.210 |
3.298 |
3.175 |
3.285 |
+0.056 |
29,056 |
141,132 |
+2,028 |
Hover/Click |
Feb21 |
200918 |
3.161 |
3.254 |
3.135 |
3.242 |
+0.053 |
7,383 |
56,200 |
+275 |
Hover/Click |
Mar21 |
200918 |
3.050 |
3.126 |
3.025 |
3.116 |
+0.042 |
15,688 |
115,941 |
+1,714 |
Hover/Click |
Apr21 |
200918 |
2.775 |
2.820 |
2.760 |
2.813 |
+0.018 |
8,906 |
78,868 |
+921 |
Hover/Click |
May21 |
200918 |
2.730 |
2.779 |
2.729 |
2.771 |
+0.013 |
4,745 |
45,635 |
+813 |
Hover/Click |
Jun21 |
200918 |
2.767 |
2.805 |
2.759 |
2.798 |
+0.011 |
2,943 |
28,598 |
-496 |
Hover/Click |
Jul21 |
200918 |
2.799 |
2.840 |
2.791 |
2.834 |
+0.009 |
2,384 |
20,734 |
+79 |
Hover/Click |
Aug21 |
200918 |
2.812 |
2.851 |
2.812 |
2.845 |
+0.008 |
1,774 |
22,275 |
+232 |
Hover/Click |
Sep21 |
200918 |
2.798 |
2.839 |
2.798 |
2.833 |
+0.008 |
2,092 |
28,109 |
+291 |
Hover/Click |
Oct21 |
200918 |
2.832 |
2.865 |
2.827 |
2.860 |
+0.009 |
4,179 |
70,139 |
+432 |
Hover/Click |
Nov21 |
200918 |
2.893 |
2.917 |
2.884 |
2.914 |
+0.009 |
1,133 |
27,137 |
+72 |
Hover/Click |
Dec21 |
200918 |
3.034 |
3.057 |
3.025 |
3.052 |
+0.007 |
1,415 |
24,141 |
-65 |
Hover/Click |
Jan22 |
200918 |
3.131 |
3.155 |
3.131 |
3.151 |
+0.008 |
1,832 |
24,144 |
+439 |
Hover/Click |
Total Volume and Open Interest |
333,672 |
1,263,093 |
+10,270 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Nov20 |
200918 |
43.22 |
43.80 |
42.53 |
43.15 |
-0.15 |
237,248 |
286,248 |
-20,398 |
Hover/Click |
Dec20 |
200918 |
43.75 |
44.30 |
43.06 |
43.68 |
-0.14 |
211,025 |
443,303 |
+8,854 |
Hover/Click |
Jan21 |
200918 |
44.15 |
44.67 |
43.52 |
44.10 |
-0.13 |
73,858 |
256,711 |
+3,895 |
Hover/Click |
Feb21 |
200918 |
44.49 |
44.98 |
43.93 |
44.46 |
-0.12 |
44,379 |
137,902 |
+4,144 |
Hover/Click |
Mar21 |
200918 |
44.80 |
45.31 |
44.31 |
44.80 |
-0.12 |
39,241 |
136,097 |
+4,869 |
Hover/Click |
Apr21 |
200918 |
45.15 |
45.59 |
44.67 |
45.12 |
-0.12 |
16,883 |
69,412 |
+913 |
Hover/Click |
May21 |
200918 |
45.32 |
45.89 |
45.06 |
45.43 |
-0.13 |
15,453 |
66,588 |
+1,704 |
Hover/Click |
Jun21 |
200918 |
45.74 |
46.18 |
45.31 |
45.73 |
-0.14 |
43,827 |
191,052 |
+2,555 |
Hover/Click |
Jul21 |
200918 |
45.88 |
46.41 |
45.61 |
45.96 |
-0.15 |
7,969 |
59,359 |
-118 |
Hover/Click |
Aug21 |
200918 |
46.17 |
46.17 |
46.17 |
46.17 |
-0.17 |
3,752 |
40,262 |
-287 |
Hover/Click |
Sep21 |
200918 |
46.28 |
46.41 |
46.20 |
46.38 |
-0.17 |
3,843 |
49,124 |
+839 |
Hover/Click |
Oct21 |
200918 |
46.56 |
46.56 |
46.56 |
46.56 |
-0.17 |
1,120 |
30,454 |
+120 |
Hover/Click |
Nov21 |
200918 |
46.71 |
46.71 |
46.71 |
46.71 |
-0.16 |
1,182 |
25,386 |
+439 |
Hover/Click |
Dec21 |
200918 |
46.91 |
47.30 |
46.49 |
46.85 |
-0.17 |
45,176 |
238,135 |
-3,429 |
Hover/Click |
Total Volume and Open Interest |
764,071 |
2,460,858 |
+4,068 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Oct20 |
200918 |
340.00 |
344.75 |
336.00 |
339.75 |
-0.25 |
108,524 |
148,336 |
-15,739 |
Hover/Click |
Nov20 |
200918 |
346.50 |
351.50 |
342.50 |
346.50 |
-0.25 |
89,647 |
147,199 |
+1,928 |
Hover/Click |
Dec20 |
200918 |
351.75 |
356.25 |
347.75 |
351.75 |
unch |
78,318 |
133,003 |
+7,776 |
Hover/Click |
Jan21 |
200918 |
356.25 |
361.25 |
353.00 |
357.25 |
+0.25 |
24,513 |
61,707 |
+4,127 |
Hover/Click |
Feb21 |
200918 |
361.75 |
366.00 |
358.00 |
362.25 |
+0.25 |
19,926 |
45,050 |
+2,142 |
Hover/Click |
Mar21 |
200918 |
366.25 |
370.50 |
362.75 |
367.00 |
+0.50 |
13,321 |
42,727 |
+1,735 |
Hover/Click |
Apr21 |
200918 |
371.00 |
374.00 |
366.75 |
370.75 |
+0.50 |
6,509 |
25,684 |
+1,330 |
Hover/Click |
May21 |
200918 |
373.00 |
377.25 |
370.50 |
374.25 |
+0.25 |
2,704 |
22,601 |
+239 |
Hover/Click |
Jun21 |
200918 |
376.25 |
380.50 |
373.50 |
377.50 |
+0.50 |
13,015 |
50,576 |
-173 |
Hover/Click |
Jul21 |
200918 |
381.75 |
384.00 |
378.00 |
381.50 |
+0.50 |
1,533 |
18,234 |
+626 |
Hover/Click |
Total Volume and Open Interest |
372,597 |
933,262 |
+3,936 |
|
Ethanol(CBOT) |
Oct20 |
200918 |
1.350 |
1.355 |
1.346 |
1.355 |
+0.010 |
3 |
40 |
-2 |
|
Nov20 |
200918 |
1.340 |
1.340 |
1.340 |
1.340 |
+0.010 |
6 |
6 |
+5 |
|
Dec20 |
200918 |
1.345 |
1.345 |
1.345 |
1.345 |
+0.010 |
0 |
1 |
+0 |
|
Jan21 |
200918 |
1.330 |
1.330 |
1.330 |
1.330 |
+0.010 |
|
|
|
|
Feb21 |
200918 |
1.330 |
1.330 |
1.330 |
1.330 |
+0.010 |
|
|
|
|
Mar21 |
200918 |
1.330 |
1.330 |
1.330 |
1.330 |
+0.010 |
|
|
|
|
Apr21 |
200918 |
1.375 |
1.375 |
1.375 |
1.375 |
+0.010 |
|
|
|
|
May21 |
200918 |
1.395 |
1.395 |
1.395 |
1.395 |
+0.010 |
|
|
|
|
Total Volume and Open Interest |
9 |
47 |
+3 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Oct20 |
200918 |
40.89 |
41.46 |
40.31 |
41.11 |
+0.14 |
35,706 |
29,555 |
-824 |
Hover/Click |
Nov20 |
200918 |
41.12 |
41.71 |
40.53 |
41.32 |
+0.10 |
45,550 |
54,256 |
+3,332 |
Hover/Click |
Dec20 |
200918 |
41.43 |
42.00 |
40.87 |
41.61 |
+0.08 |
64,082 |
81,923 |
-1,300 |
Hover/Click |
Jan21 |
200918 |
41.98 |
42.32 |
41.44 |
41.93 |
+0.06 |
21,322 |
21,079 |
+557 |
Hover/Click |
Feb21 |
200918 |
42.34 |
42.61 |
41.64 |
42.24 |
+0.02 |
8,339 |
11,479 |
-340 |
Hover/Click |
Mar21 |
200918 |
42.64 |
42.94 |
42.09 |
42.54 |
+0.01 |
7,460 |
15,535 |
+415 |
Hover/Click |
Apr21 |
200918 |
42.97 |
43.01 |
42.38 |
42.81 |
-0.01 |
1,520 |
7,266 |
+124 |
Hover/Click |
May21 |
200918 |
43.16 |
43.17 |
42.63 |
43.04 |
-0.03 |
1,267 |
5,760 |
-117 |
Hover/Click |
Jun21 |
200918 |
43.14 |
43.53 |
42.85 |
43.24 |
-0.04 |
11,722 |
32,623 |
-48 |
Hover/Click |
Jul21 |
200918 |
43.41 |
43.41 |
43.41 |
43.41 |
-0.06 |
549 |
5,659 |
-277 |
Hover/Click |
Aug21 |
200918 |
43.55 |
43.55 |
43.55 |
43.55 |
-0.08 |
561 |
6,294 |
-160 |
Hover/Click |
Sep21 |
200918 |
43.68 |
43.68 |
43.68 |
43.68 |
-0.08 |
1,427 |
6,677 |
-409 |
Hover/Click |
Oct21 |
200918 |
43.80 |
43.80 |
43.80 |
43.80 |
-0.09 |
459 |
6,845 |
-231 |
Hover/Click |
Nov21 |
200918 |
43.90 |
43.90 |
43.90 |
43.90 |
-0.11 |
276 |
6,297 |
-190 |
Hover/Click |
Dec21 |
200918 |
43.96 |
44.31 |
43.66 |
44.00 |
-0.12 |
13,521 |
78,560 |
+792 |
Hover/Click |
Jan22 |
200918 |
44.07 |
44.07 |
44.07 |
44.07 |
-0.13 |
14 |
3,919 |
-10 |
Hover/Click |
Total Volume and Open Interest |
217,735 |
462,566 |
+2,209 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec20 |
200918 |
92.895 |
93.045 |
92.770 |
92.952 |
-0.018 |
35,510 |
26,785 |
-1,291 |
Hover/Click |
Mar21 |
200918 |
92.800 |
92.945 |
92.770 |
92.908 |
-0.012 |
20 |
422 |
+7 |
Hover/Click |
Jun21 |
200918 |
92.848 |
92.848 |
92.848 |
92.848 |
-0.012 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
35,530 |
27,209 |
-1,284 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec20 |
200918 |
73.13 |
73.36 |
72.84 |
73.01 |
-0.05 |
86,760 |
128,980 |
-1,527 |
Hover/Click |
Mar21 |
200918 |
73.22 |
73.30 |
72.99 |
73.03 |
-0.05 |
23 |
184 |
+4 |
Hover/Click |
Jun21 |
200918 |
73.03 |
73.03 |
73.03 |
73.03 |
-0.05 |
9 |
100 |
+0 |
Hover/Click |
Total Volume and Open Interest |
86,952 |
130,291 |
-1,523 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec20 |
200918 |
129.73 |
130.05 |
129.20 |
129.33 |
-0.34 |
103,722 |
146,634 |
-1,390 |
Hover/Click |
Mar21 |
200918 |
129.92 |
130.05 |
129.33 |
129.43 |
-0.34 |
100 |
502 |
-12 |
Hover/Click |
Jun21 |
200918 |
130.04 |
130.04 |
129.49 |
129.49 |
-0.34 |
32 |
211 |
+32 |
Hover/Click |
Total Volume and Open Interest |
104,691 |
148,679 |
-1,310 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec20 |
200918 |
76.02 |
76.14 |
75.72 |
75.80 |
-0.11 |
64,576 |
118,808 |
+2,335 |
Hover/Click |
Mar21 |
200918 |
76.10 |
76.10 |
75.79 |
75.83 |
-0.11 |
11 |
709 |
+7 |
Hover/Click |
Jun21 |
200918 |
75.82 |
75.82 |
75.82 |
75.82 |
-0.11 |
1 |
332 |
+1 |
Hover/Click |
Sep21 |
200918 |
75.99 |
75.99 |
75.81 |
75.81 |
-0.11 |
0 |
116 |
+0 |
Hover/Click |
Total Volume and Open Interest |
64,607 |
120,241 |
+2,340 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec20 |
200918 |
95.57 |
96.01 |
95.46 |
95.76 |
+0.13 |
102,483 |
148,530 |
+1,060 |
Hover/Click |
Mar21 |
200918 |
95.97 |
96.05 |
95.93 |
95.93 |
+0.13 |
5 |
531 |
-2 |
Hover/Click |
Jun21 |
200918 |
96.05 |
96.05 |
96.05 |
96.05 |
+0.12 |
0 |
80 |
+0 |
Hover/Click |
Total Volume and Open Interest |
102,664 |
149,960 |
+1,048 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec20 |
200918 |
110.37 |
110.46 |
109.96 |
110.15 |
-0.14 |
21,982 |
53,228 |
+947 |
Hover/Click |
Mar21 |
200918 |
110.48 |
110.48 |
110.48 |
110.48 |
-0.14 |
6 |
80 |
+1 |
Hover/Click |
Jun21 |
200918 |
110.74 |
110.77 |
110.74 |
110.77 |
-0.15 |
0 |
21 |
+0 |
Hover/Click |
Total Volume and Open Interest |
21,988 |
53,359 |
+948 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec20 |
200918 |
118.67 |
118.93 |
118.48 |
118.74 |
+0.13 |
201,295 |
658,135 |
+9,885 |
Hover/Click |
Mar21 |
200918 |
119.01 |
119.13 |
118.79 |
119.01 |
+0.13 |
552 |
1,961 |
+78 |
Hover/Click |
Jun21 |
200918 |
119.29 |
119.29 |
119.24 |
119.24 |
+0.12 |
19 |
975 |
+5 |
Hover/Click |
Total Volume and Open Interest |
204,376 |
668,704 |
+10,530 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Oct20 |
200918 |
472.38 |
472.38 |
472.38 |
472.38 |
-4.88 |
1 |
172 |
+1 |
|
Nov20 |
200918 |
470.75 |
470.75 |
470.75 |
470.75 |
-5.00 |
|
|
|
|
Total Volume and Open Interest |
45,389 |
136,745 |
+2,263 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Oct20 |
200918 |
191.50 |
191.50 |
185.15 |
186.60 |
-4.25 |
6,620 |
35,737 |
-958 |
|
Nov20 |
200918 |
190.30 |
190.30 |
185.85 |
186.50 |
-4.20 |
226 |
327 |
+94 |
|
Dec20 |
200918 |
191.25 |
191.25 |
186.30 |
186.30 |
-4.15 |
6 |
788 |
+1 |
Hover/Click |
Jan21 |
200918 |
186.10 |
186.10 |
186.10 |
186.10 |
-4.20 |
|
|
|
|
Total Volume and Open Interest |
6,852 |
36,852 |
-863 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep20 |
200918 |
178~050 |
178~050 |
177~210 |
177~210 |
-0~150 |
3,896 |
2,249 |
-1,720 |
Hover/Click |
Dec20 |
200918 |
176~100 |
176~280 |
175~290 |
176~000 |
-0~150 |
291,617 |
1,177,197 |
+6,719 |
Hover/Click |
Mar21 |
200918 |
177~280 |
177~280 |
177~170 |
177~170 |
-0~150 |
4 |
61 |
+2 |
Hover/Click |
Total Volume and Open Interest |
295,517 |
1,179,507 |
+5,001 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200918 |
139~225 |
139~225 |
139~180 |
139~195 |
-0~010 |
4,957 |
19,146 |
-1,597 |
Hover/Click |
Dec20 |
200918 |
139~135 |
139~180 |
139~110 |
139~130 |
-0~015 |
872,530 |
3,224,078 |
-22,991 |
Hover/Click |
Mar21 |
200918 |
139~130 |
139~130 |
139~130 |
139~130 |
-0~015 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
877,487 |
3,243,224 |
-24,588 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200918 |
125~292 |
125~292 |
125~270 |
125~276 |
-0~006 |
4,376 |
41,451 |
-2,148 |
Hover/Click |
Dec20 |
200918 |
125~312 |
126~012 |
125~300 |
125~312 |
-0~010 |
537,096 |
3,203,293 |
-21,627 |
Hover/Click |
Mar21 |
200918 |
126~102 |
126~102 |
126~102 |
126~102 |
-0~010 |
20 |
73 |
+15 |
Hover/Click |
Total Volume and Open Interest |
541,492 |
3,244,817 |
-23,760 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200918 |
110~137 |
110~137 |
110~132 |
110~133 |
-0~002 |
5,874 |
42,271 |
+500 |
Hover/Click |
Dec20 |
200918 |
110~145 |
110~150 |
110~141 |
110~144 |
-0~003 |
229,541 |
1,953,982 |
+4,130 |
Hover/Click |
Mar21 |
200918 |
110~144 |
110~144 |
110~144 |
110~144 |
-0~003 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
235,415 |
1,996,253 |
+4,630 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec20 |
200918 |
99.735 |
99.745 |
99.730 |
99.735 |
+0.005 |
249,354 |
1,085,961 |
+19,634 |
|
Mar21 |
200918 |
99.800 |
99.805 |
99.790 |
99.795 |
-0.005 |
118,880 |
994,345 |
+13,506 |
|
Jun21 |
200918 |
99.810 |
99.820 |
99.800 |
99.805 |
-0.010 |
104,416 |
935,530 |
-470 |
|
Sep21 |
200918 |
99.810 |
99.815 |
99.795 |
99.800 |
-0.010 |
91,329 |
825,841 |
+16,325 |
|
Dec21 |
200918 |
99.785 |
99.790 |
99.770 |
99.775 |
-0.010 |
87,005 |
782,790 |
-2,099 |
|
Mar22 |
200918 |
99.795 |
99.805 |
99.785 |
99.790 |
-0.010 |
81,850 |
650,820 |
-4,569 |
|
Jun22 |
200918 |
99.790 |
99.795 |
99.780 |
99.785 |
-0.010 |
79,424 |
620,689 |
+9,302 |
|
Sep22 |
200918 |
99.775 |
99.785 |
99.765 |
99.770 |
-0.015 |
71,653 |
417,865 |
+3,736 |
|
Dec22 |
200918 |
99.745 |
99.755 |
99.730 |
99.740 |
-0.010 |
81,702 |
339,792 |
+892 |
|
Mar23 |
200918 |
99.735 |
99.745 |
99.725 |
99.730 |
-0.010 |
77,304 |
431,541 |
-6,942 |
|
Jun23 |
200918 |
99.705 |
99.715 |
99.695 |
99.700 |
-0.010 |
117,995 |
266,517 |
+4,080 |
|
Sep23 |
200918 |
99.670 |
99.685 |
99.660 |
99.665 |
-0.010 |
102,209 |
274,467 |
+13,590 |
|
Dec23 |
200918 |
99.615 |
99.630 |
99.605 |
99.615 |
-0.005 |
93,427 |
246,508 |
+19,503 |
|
Mar24 |
200918 |
99.585 |
99.595 |
99.570 |
99.580 |
-0.005 |
43,317 |
154,001 |
+1,002 |
|
Jun24 |
200918 |
99.530 |
99.545 |
99.520 |
99.525 |
-0.010 |
47,330 |
140,706 |
-2,761 |
|
Sep24 |
200918 |
99.475 |
99.495 |
99.465 |
99.470 |
-0.010 |
39,752 |
154,601 |
+2,231 |
|
Dec24 |
200918 |
99.415 |
99.435 |
99.400 |
99.410 |
-0.010 |
45,818 |
128,564 |
-4,260 |
|
Mar25 |
200918 |
99.365 |
99.385 |
99.350 |
99.360 |
-0.010 |
23,306 |
90,146 |
+2,072 |
|
Total Volume and Open Interest |
1,693,387 |
8,974,785 |
+92,672 |
|
Ultra T-Bond(CBOT) |
Sep20 |
200918 |
219~11 |
219~12 |
218~28 |
218~28 |
-1~00 |
1,521 |
14,879 |
-1,434 |
|
Dec20 |
200918 |
222~08 |
223~15 |
221~16 |
221~21 |
-1~03 |
136,058 |
995,452 |
+4,389 |
|
Mar21 |
200918 |
221~21 |
221~21 |
221~21 |
221~21 |
-1~03 |
|
|
|
|
Total Volume and Open Interest |
137,579 |
1,010,331 |
+2,955 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep20 |
200918 |
157~265 |
157~285 |
157~155 |
157~170 |
-0~050 |
17,317 |
35,468 |
-9,961 |
|
Dec20 |
200918 |
159~225 |
160~010 |
159~180 |
159~205 |
-0~045 |
192,393 |
879,688 |
-59 |
|
Mar21 |
200918 |
159~205 |
159~205 |
159~205 |
159~205 |
-0~045 |
|
|
|
|
Total Volume and Open Interest |
209,710 |
915,156 |
-10,020 |
|
30 Day Federal Funds(CBOT) |
Sep20 |
200918 |
99.910 |
99.910 |
99.908 |
99.908 |
unch |
12,533 |
125,092 |
+3,875 |
|
Oct20 |
200918 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
21,562 |
219,573 |
-2,749 |
|
Nov20 |
200918 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
19,358 |
164,364 |
+2,856 |
|
Dec20 |
200918 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
7,514 |
131,111 |
+2,020 |
|
Jan21 |
200918 |
99.935 |
99.935 |
99.930 |
99.930 |
-0.005 |
27,459 |
183,221 |
+1,377 |
|
Feb21 |
200918 |
99.945 |
99.945 |
99.940 |
99.940 |
-0.005 |
15,243 |
98,109 |
-2,141 |
|
Total Volume and Open Interest |
147,353 |
1,429,652 |
+17,463 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec20 |
200917 |
152.02 |
152.10 |
151.98 |
152.07 |
+0.05 |
905 |
12,046 |
+361 |
Hover/Click |
Mar21 |
200917 |
152.07 |
152.07 |
152.07 |
152.07 |
+0.05 |
|
|
|
Hover/Click |
Jun21 |
200917 |
152.07 |
152.07 |
152.07 |
152.07 |
+0.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
905 |
12,046 |
+361 |
|
Euro-Buxl(EUREX) |
Dec20 |
200918 |
220.90 |
221.50 |
219.64 |
220.20 |
-0.86 |
52,465 |
226,684 |
+5,774 |
|
Mar21 |
200918 |
218.94 |
218.94 |
218.94 |
218.94 |
-0.86 |
|
|
|
|
Jun21 |
200918 |
217.40 |
217.40 |
217.40 |
217.40 |
-0.86 |
|
|
|
|
Total Volume and Open Interest |
52,465 |
226,684 |
+5,774 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec20 |
200918 |
174.07 |
174.43 |
173.93 |
174.07 |
-0.19 |
456,236 |
1,212,413 |
-4,460 |
Hover/Click |
Mar21 |
200918 |
176.27 |
176.27 |
176.27 |
176.27 |
-0.20 |
0 |
29 |
+0 |
Hover/Click |
Jun21 |
200918 |
173.67 |
173.67 |
173.67 |
173.67 |
-0.19 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
456,236 |
1,212,442 |
-4,460 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec20 |
200918 |
135.12 |
135.21 |
135.02 |
135.09 |
-0.04 |
328,049 |
942,580 |
+18,855 |
Hover/Click |
Mar21 |
200918 |
134.98 |
134.98 |
134.98 |
134.98 |
-0.04 |
|
|
|
Hover/Click |
Jun21 |
200918 |
135.64 |
135.64 |
135.64 |
135.64 |
-0.04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
328,049 |
942,580 |
+18,855 |
|
Euro-Schatz(EUREX) |
Dec20 |
200918 |
112.30 |
112.32 |
112.28 |
112.29 |
-0.00 |
370,868 |
1,526,364 |
+21,459 |
|
Mar21 |
200918 |
112.29 |
112.29 |
112.29 |
112.29 |
-0.00 |
0 |
1 |
+0 |
|
Jun21 |
200918 |
113.09 |
113.09 |
113.09 |
113.09 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
370,868 |
1,526,365 |
+21,459 |
|
3-Mth Euribor(EUREX) |
Sep20 |
200914 |
100.485 |
100.485 |
100.485 |
100.485 |
unch |
0 |
815 |
+0 |
|
Dec20 |
200918 |
100.505 |
100.510 |
100.505 |
100.510 |
+0.010 |
0 |
566 |
+0 |
|
Mar21 |
200918 |
100.525 |
100.525 |
100.525 |
100.525 |
unch |
0 |
798 |
+0 |
|
Total Volume and Open Interest |
0 |
3,436 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep20 |
200918 |
137~17 |
137~17 |
137~17 |
137~17 |
-0~01 |
14 |
20,821 |
-7 |
Hover/Click |
Dec20 |
200918 |
136~14 |
136~25 |
136~12 |
136~19 |
-0~01 |
193,313 |
530,185 |
+10,651 |
Hover/Click |
Total Volume and Open Interest |
193,327 |
551,006 |
+10,644 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec20 |
200918 |
99.95 |
99.96 |
99.94 |
99.96 |
+0.01 |
185,354 |
629,219 |
+15,286 |
|
Mar21 |
200918 |
100.01 |
100.03 |
100.01 |
100.02 |
+0.00 |
126,696 |
571,206 |
-6,987 |
|
Jun21 |
200918 |
100.06 |
100.08 |
100.06 |
100.07 |
+0.01 |
109,183 |
635,862 |
+12,609 |
|
Sep21 |
200918 |
100.09 |
100.11 |
100.08 |
100.09 |
+0.00 |
140,531 |
469,877 |
+14,744 |
|
Dec21 |
200918 |
100.09 |
100.11 |
100.08 |
100.10 |
+0.01 |
109,838 |
425,259 |
+22,074 |
|
Mar22 |
200918 |
100.08 |
100.10 |
100.07 |
100.08 |
+0.01 |
79,420 |
435,975 |
+4,886 |
|
Total Volume and Open Interest |
1,058,244 |
4,164,409 |
-294,397 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec20 |
200918 |
100.500 |
100.515 |
100.495 |
100.505 |
+0.005 |
136,447 |
519,693 |
+1,367 |
|
Mar21 |
200918 |
100.525 |
100.535 |
100.520 |
100.525 |
unch |
148,841 |
302,406 |
-6,401 |
|
Jun21 |
200918 |
100.540 |
100.550 |
100.530 |
100.540 |
unch |
92,276 |
364,855 |
+3,239 |
|
Total Volume and Open Interest |
1,052,889 |
3,271,647 |
+49,511 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec20 |
200918 |
99.91 |
99.91 |
99.90 |
99.91 |
unch |
3,117 |
168,136 |
+814 |
|
Mar21 |
200918 |
99.90 |
99.91 |
99.89 |
99.91 |
unch |
6,223 |
134,247 |
-373 |
|
Jun21 |
200918 |
99.90 |
99.91 |
99.89 |
99.90 |
-0.01 |
6,353 |
145,302 |
-1,172 |
|
Sep21 |
200918 |
99.89 |
99.89 |
99.87 |
99.89 |
-0.01 |
5,396 |
94,811 |
+623 |
|
Dec21 |
200918 |
99.86 |
99.87 |
99.85 |
99.86 |
-0.01 |
5,736 |
74,305 |
-83 |
|
Mar22 |
200918 |
99.86 |
99.86 |
99.83 |
99.84 |
-0.02 |
8,256 |
74,980 |
+2,587 |
|
Jun22 |
200918 |
99.84 |
99.84 |
99.82 |
99.83 |
-0.02 |
5,710 |
25,648 |
-241 |
|
Sep22 |
200918 |
99.84 |
99.84 |
99.81 |
99.82 |
-0.02 |
5,431 |
16,342 |
+3,111 |
|
Dec22 |
200918 |
99.81 |
99.81 |
99.79 |
99.79 |
-0.03 |
118 |
826 |
+20 |
|
Mar23 |
200918 |
99.74 |
99.75 |
99.74 |
99.75 |
-0.03 |
14 |
229 |
+0 |
|
Total Volume and Open Interest |
46,691 |
735,836 |
+5,235 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec20 |
200918 |
99.11 |
99.13 |
99.06 |
99.06 |
-0.05 |
120,228 |
1,448,412 |
+7,912 |
|
Mar21 |
200918 |
99.06 |
99.06 |
99.06 |
99.06 |
-0.05 |
|
|
|
|
Total Volume and Open Interest |
120,228 |
1,448,412 |
-17,034 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec20 |
200918 |
99.74 |
99.74 |
99.71 |
99.71 |
-0.03 |
173,049 |
984,608 |
-7,701 |
|
Mar21 |
200918 |
99.71 |
99.71 |
99.71 |
99.71 |
-0.03 |
|
|
|
|
Total Volume and Open Interest |
173,049 |
984,608 |
-46,894 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct20 |
200918 |
1944.0 |
1959.1 |
1942.9 |
1953.2 |
+11.9 |
11,668 |
62,206 |
+13 |
Hover/Click |
Dec20 |
200918 |
1951.1 |
1968.2 |
1951.1 |
1962.1 |
+12.2 |
298,385 |
433,484 |
+3,126 |
Hover/Click |
Feb21 |
200918 |
1958.6 |
1975.3 |
1958.6 |
1969.7 |
+12.4 |
2,691 |
41,615 |
+139 |
Hover/Click |
Apr21 |
200918 |
1974.0 |
1979.7 |
1964.8 |
1975.0 |
+12.5 |
402 |
19,496 |
+8 |
Hover/Click |
Jun21 |
200918 |
1979.7 |
1984.8 |
1968.9 |
1979.2 |
+12.6 |
167 |
9,899 |
+14 |
Hover/Click |
Aug21 |
200918 |
1974.2 |
1982.0 |
1973.6 |
1981.9 |
+12.6 |
106 |
5,626 |
+3 |
Hover/Click |
Oct21 |
200918 |
1983.5 |
1985.4 |
1982.6 |
1984.9 |
+12.5 |
20 |
2,459 |
+7 |
Hover/Click |
Dec21 |
200918 |
1980.6 |
1988.5 |
1977.1 |
1987.8 |
+12.3 |
33 |
7,029 |
-1 |
Hover/Click |
Feb22 |
200918 |
1990.5 |
1990.5 |
1990.5 |
1990.5 |
+12.3 |
0 |
26 |
+0 |
Hover/Click |
Apr22 |
200918 |
1992.4 |
1992.4 |
1992.4 |
1992.4 |
+12.3 |
0 |
9 |
+0 |
Hover/Click |
Jun22 |
200918 |
1998.0 |
1998.0 |
1998.0 |
1998.0 |
+12.3 |
0 |
98 |
+0 |
Hover/Click |
Total Volume and Open Interest |
313,687 |
582,353 |
+3,428 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep20 |
200918 |
2728.5 |
2731.0 |
2702.8 |
2702.8 |
+4.3 |
233 |
1,054 |
-82 |
Hover/Click |
Dec20 |
200918 |
2728.5 |
2758.0 |
2687.0 |
2712.9 |
+2.9 |
63,703 |
140,195 |
-289 |
Hover/Click |
Mar21 |
200918 |
2744.5 |
2772.5 |
2705.0 |
2728.3 |
+2.9 |
1,325 |
14,280 |
+161 |
Hover/Click |
May21 |
200918 |
2753.5 |
2780.0 |
2726.0 |
2738.2 |
+2.8 |
61 |
2,501 |
+1 |
Hover/Click |
Jul21 |
200918 |
2782.5 |
2790.0 |
2747.8 |
2747.8 |
+2.2 |
30 |
1,081 |
+0 |
Hover/Click |
Sep21 |
200918 |
2741.0 |
2767.5 |
2741.0 |
2759.1 |
+2.2 |
9 |
936 |
+1 |
Hover/Click |
Dec21 |
200918 |
2771.5 |
2778.2 |
2759.0 |
2778.2 |
+2.2 |
15 |
490 |
-3 |
Hover/Click |
Total Volume and Open Interest |
65,995 |
162,351 |
-46 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct20 |
200918 |
935.3 |
950.6 |
930.7 |
938.5 |
+7.6 |
13,344 |
36,442 |
-916 |
Hover/Click |
Jan21 |
200918 |
946.0 |
957.8 |
938.7 |
946.1 |
+7.4 |
1,975 |
24,664 |
+751 |
Hover/Click |
Apr21 |
200918 |
956.5 |
956.5 |
949.7 |
953.2 |
+7.5 |
34 |
489 |
+25 |
Hover/Click |
Jul21 |
200918 |
957.9 |
957.9 |
947.1 |
957.9 |
+7.0 |
0 |
17 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,357 |
61,641 |
-137 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep20 |
200918 |
2364.00 |
2364.00 |
2364.00 |
2364.00 |
+46.40 |
1 |
88 |
+1 |
Hover/Click |
Dec20 |
200918 |
2342.20 |
2385.00 |
2324.10 |
2380.80 |
+45.50 |
1,301 |
9,665 |
+25 |
Hover/Click |
Mar21 |
200918 |
2386.20 |
2386.20 |
2386.20 |
2386.20 |
+46.20 |
12 |
186 |
+6 |
Hover/Click |
Total Volume and Open Interest |
1,314 |
9,946 |
+32 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep20 |
200918 |
308.00 |
311.35 |
306.60 |
311.35 |
+4.70 |
385 |
1,884 |
-31 |
Hover/Click |
Dec20 |
200918 |
308.05 |
311.75 |
306.40 |
311.60 |
+4.50 |
51,103 |
141,891 |
+1,116 |
Hover/Click |
Mar21 |
200918 |
309.05 |
312.10 |
307.70 |
312.10 |
+3.70 |
4,972 |
52,911 |
+674 |
Hover/Click |
May21 |
200918 |
311.10 |
312.15 |
307.95 |
312.15 |
+3.40 |
2,254 |
27,936 |
+596 |
Hover/Click |
Jul21 |
200918 |
311.05 |
312.10 |
308.15 |
312.10 |
+3.20 |
344 |
8,298 |
-12 |
Hover/Click |
Total Volume and Open Interest |
59,590 |
246,452 |
+2,381 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec20 |
200918 |
27785 |
27880 |
27369 |
27602 |
-217 |
149,813 |
69,411 |
+4,020 |
Hover/Click |
Mar21 |
200918 |
27688 |
27768 |
27320 |
27504 |
-215 |
77 |
38 |
-6 |
Hover/Click |
Jun21 |
200918 |
27454 |
27454 |
27454 |
27454 |
-193 |
0 |
1 |
+0 |
Hover/Click |
Sep21 |
200918 |
27362 |
27362 |
27362 |
27362 |
-213 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
181,815 |
87,482 |
|
|
S & P 500(CME) |
Weekly |
Monthly |
Dec20 |
200918 |
3346.75 |
3362.00 |
3316.25 |
3316.25 |
-34.75 |
39 |
401 |
+18 |
|
Mar21 |
200918 |
3308.00 |
3308.00 |
3308.00 |
3308.00 |
-35.00 |
|
|
|
|
Jun21 |
200918 |
3296.25 |
3296.25 |
3296.25 |
3296.25 |
-31.50 |
|
|
|
|
Sep21 |
200918 |
3285.50 |
3285.50 |
3285.50 |
3285.50 |
-31.00 |
|
|
|
|
Total Volume and Open Interest |
3,639 |
41,945 |
+3,187 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec20 |
200918 |
3345.00 |
3363.00 |
3280.75 |
3316.25 |
-34.75 |
1,787,505 |
2,384,985 |
+220,331 |
Hover/Click |
Mar21 |
200918 |
3342.00 |
3352.75 |
3273.00 |
3308.00 |
-35.00 |
1,730 |
3,766 |
+793 |
Hover/Click |
Jun21 |
200918 |
3280.00 |
3296.25 |
3280.00 |
3296.25 |
-31.50 |
0 |
37 |
+0 |
Hover/Click |
Sep21 |
200918 |
3285.50 |
3285.50 |
3285.50 |
3285.50 |
-31.00 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,360,984 |
2,960,840 |
+52,692 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec20 |
200918 |
11066.50 |
11163.00 |
10742.00 |
10927.00 |
-148.25 |
613,797 |
260,968 |
+21,639 |
Hover/Click |
Mar21 |
200918 |
11048.00 |
11138.00 |
10730.25 |
10917.25 |
-151.25 |
152 |
764 |
+9 |
Hover/Click |
Jun21 |
200918 |
10895.25 |
10925.00 |
10895.25 |
10925.00 |
-135.50 |
1 |
2 |
+1 |
Hover/Click |
Total Volume and Open Interest |
781,778 |
340,764 |
-7,600 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep20 |
200918 |
1889.40 |
1897.80 |
1888.90 |
1897.80 |
+9.10 |
5,000 |
7,416 |
-2,533 |
Hover/Click |
Dec20 |
200918 |
1883.90 |
1891.50 |
1844.60 |
1861.30 |
-21.00 |
13,416 |
56,173 |
+1,102 |
Hover/Click |
Mar21 |
200918 |
1858.30 |
1858.30 |
1858.30 |
1858.30 |
-23.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
18,416 |
63,589 |
-1,431 |
|
Volatility Index(CBOE) |
Sep20 |
200916 |
25.50 |
26.12 |
25.10 |
26.12 |
+0.74 |
44,964 |
26,839 |
-16,508 |
|
Oct20 |
200918 |
29.95 |
30.85 |
29.18 |
30.08 |
+0.25 |
57,845 |
155,365 |
+1,579 |
|
Nov20 |
200918 |
30.52 |
31.32 |
30.06 |
30.68 |
+0.10 |
29,938 |
40,688 |
+3,733 |
|
Dec20 |
200918 |
30.00 |
30.68 |
29.75 |
30.03 |
-0.12 |
9,128 |
26,832 |
+1,260 |
|
Total Volume and Open Interest |
107,691 |
255,693 |
+7,954 |
|
S & P 600(CME) |
Sep20 |
200918 |
883.70 |
883.70 |
883.70 |
883.70 |
+8.00 |
0 |
827 |
+0 |
|
Dec20 |
200918 |
871.20 |
871.20 |
871.20 |
871.20 |
-5.00 |
|
|
|
|
Total Volume and Open Interest |
0 |
827 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep20 |
200918 |
1540.10 |
1557.60 |
1535.00 |
1557.60 |
+15.30 |
67,378 |
95,909 |
-17,015 |
Hover/Click |
Dec20 |
200918 |
1536.40 |
1553.10 |
1511.50 |
1535.60 |
-2.10 |
171,286 |
496,844 |
+39,058 |
Hover/Click |
Mar21 |
200918 |
1530.60 |
1540.40 |
1522.50 |
1532.50 |
-1.80 |
34 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
238,698 |
592,764 |
+22,043 |
|
Nikkei 225(CME) |
Dec20 |
200918 |
23255 |
23310 |
23085 |
23155 |
-105 |
4,269 |
12,986 |
-267 |
|
Mar21 |
200918 |
23185 |
23185 |
23100 |
23100 |
-110 |
0 |
20 |
+0 |
|
Total Volume and Open Interest |
4,269 |
13,006 |
-267 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec20 |
200917 |
23315 |
23365 |
23070 |
23085 |
-205 |
48,197 |
97,948 |
+1,137 |
|
Mar21 |
200917 |
23055 |
23055 |
23055 |
23055 |
-200 |
0 |
979 |
+1 |
|
Jun21 |
200917 |
22900 |
22900 |
22900 |
22900 |
-200 |
0 |
6,608 |
+0 |
|
Total Volume and Open Interest |
48,197 |
128,406 |
+1,139 |
|
Nikkei 225 Mini(JPX) |
Dec20 |
200918 |
23215 |
23245 |
23135 |
23220 |
+120 |
244,973 |
280,686 |
+14,141 |
|
Mar21 |
200917 |
23275 |
23305 |
23040 |
23040 |
-200 |
4,884 |
4,880 |
+580 |
|
Jun21 |
200917 |
23100 |
23135 |
22880 |
22880 |
-200 |
234 |
1,229 |
-41 |
|
Total Volume and Open Interest |
336,740 |
390,803 |
+34,280 |
|
Nikkei 225(JPX) |
Dec20 |
200918 |
23220 |
23240 |
23130 |
23220 |
+120 |
16,320 |
276,404 |
-57 |
|
Mar21 |
200918 |
23150 |
23170 |
23090 |
23150 |
+110 |
153 |
7,110 |
-17 |
|
Jun21 |
200918 |
22970 |
23000 |
22970 |
23000 |
+120 |
15 |
15,831 |
+9 |
|
Total Volume and Open Interest |
16,490 |
364,313 |
-215 |
|
Nikkei 225(CME) Yen |
Dec20 |
200918 |
23200 |
23260 |
23030 |
23100 |
-110 |
18,475 |
34,326 |
-1,462 |
|
Mar21 |
200918 |
23045 |
23045 |
23045 |
23045 |
-105 |
0 |
4 |
+0 |
|
Jun21 |
200918 |
22905 |
22905 |
22905 |
22905 |
-105 |
|
|
|
|
Total Volume and Open Interest |
18,475 |
34,334 |
-1,462 |
|
Nikkei 225(CME) e-Mini Yen |
Sep20 |
200910 |
23100 |
23100 |
23100 |
23100 |
-90 |
|
|
|
|
Dec20 |
200918 |
23100 |
23100 |
23100 |
23100 |
-110 |
|
|
|
|
Mar21 |
200918 |
23050 |
23050 |
23045 |
23050 |
-100 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Sep20 |
200918 |
5045.0 |
5050.0 |
4985.0 |
4992.5 |
-47.0 |
105,441 |
130,013 |
-100,142 |
|
Oct20 |
200918 |
5034.5 |
5038.0 |
4939.0 |
4968.5 |
-60.5 |
81,739 |
244,541 |
+44,534 |
|
Nov20 |
200918 |
4965.0 |
4965.0 |
4965.0 |
4965.0 |
-61.5 |
|
|
|
|
Dec20 |
200918 |
5013.5 |
5018.5 |
4938.5 |
4957.0 |
-61.0 |
758 |
66,853 |
+313 |
|
Mar21 |
200918 |
4946.0 |
4946.0 |
4946.0 |
4946.0 |
-59.0 |
|
|
|
|
Jun21 |
200918 |
4856.0 |
4856.0 |
4856.0 |
4856.0 |
-61.5 |
|
|
|
|
Total Volume and Open Interest |
187,938 |
455,913 |
-55,295 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Sep20 |
200918 |
24350 |
24462 |
24250 |
24456 |
+122 |
103,536 |
106,101 |
-165 |
|
Oct20 |
200918 |
24341 |
24457 |
24250 |
24457 |
+119 |
451 |
5,652 |
+190 |
|
Total Volume and Open Interest |
104,860 |
123,604 |
+505 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep20 |
200918 |
13247.5 |
13260.0 |
13180.0 |
13252.5 |
+27.0 |
80,912 |
51,057 |
-25,417 |
|
Dec20 |
200918 |
13238.5 |
13244.5 |
13036.0 |
13142.5 |
-63.0 |
28,835 |
50,865 |
+10,783 |
|
Mar21 |
200918 |
13210.0 |
13210.0 |
13132.0 |
13132.0 |
-63.5 |
15 |
482 |
+12 |
|
Total Volume and Open Interest |
109,762 |
102,404 |
-14,622 |
|
Mini-DAX(EUREX) |
Sep20 |
200918 |
13246.0 |
13262.0 |
13175.0 |
13252.5 |
+27.0 |
41,737 |
10,107 |
-1,349 |
|
Dec20 |
200918 |
13180.0 |
13245.0 |
13036.0 |
13142.5 |
-63.0 |
3,706 |
6,950 |
+2,401 |
|
Mar21 |
200918 |
13182.0 |
13203.0 |
13041.0 |
13132.0 |
-63.5 |
0 |
15 |
+0 |
|
Total Volume and Open Interest |
45,443 |
17,072 |
+1,052 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep20 |
200918 |
3320 |
3329 |
3305 |
3318 |
-3 |
1,367,056 |
1,874,332 |
-1,210,299 |
|
Dec20 |
200918 |
3310 |
3315 |
3251 |
3280 |
-28 |
952,730 |
2,998,575 |
+387,579 |
|
Mar21 |
200918 |
3263 |
3267 |
3245 |
3267 |
-27 |
105 |
20,848 |
+101 |
|
Total Volume and Open Interest |
2,319,891 |
4,957,671 |
-822,619 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep20 |
200918 |
10531 |
10560 |
10518 |
10560 |
+23 |
89,233 |
79,560 |
-46,969 |
|
Dec20 |
200918 |
10492 |
10554 |
10428 |
10498 |
+1 |
64,775 |
121,779 |
+25,669 |
|
Mar21 |
200918 |
10355 |
10389 |
10350 |
10389 |
+1 |
162 |
200 |
+62 |
|
Total Volume and Open Interest |
154,170 |
201,539 |
-21,238 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep20 |
200918 |
6050.50 |
6060.50 |
6015.00 |
6054.50 |
-5.50 |
180,667 |
57,209 |
-78,860 |
|
Dec20 |
200918 |
6005.00 |
6040.00 |
5948.50 |
5990.50 |
-38.50 |
147,166 |
762,394 |
+69,252 |
|
Mar21 |
200918 |
5949.50 |
5949.50 |
5949.50 |
5949.50 |
-38.50 |
0 |
192 |
+0 |
|
Total Volume and Open Interest |
327,833 |
819,860 |
-9,608 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec20 |
200918 |
5880.0 |
5908.0 |
5838.0 |
5872.0 |
+9.0 |
105,131 |
304,268 |
+38,546 |
|
Mar21 |
200918 |
5805.0 |
5805.0 |
5805.0 |
5805.0 |
+9.0 |
14 |
1,695 |
+14 |
|
Jun21 |
200918 |
5783.0 |
5783.0 |
5783.0 |
5783.0 |
+9.0 |
0 |
288 |
+0 |
|
Total Volume and Open Interest |
197,422 |
372,621 |
-56,105 |
|
FTSE MIB(ISE) |
Sep20 |
200918 |
19685.00 |
19800.00 |
19630.00 |
19691.00 |
-61.00 |
29,790 |
48,560 |
-25,252 |
|
Dec20 |
200918 |
19675.00 |
19775.00 |
19290.00 |
19463.00 |
-212.00 |
20,445 |
50,388 |
+12,759 |
|
Mar21 |
200918 |
19370.00 |
19395.00 |
19360.00 |
19361.00 |
-149.00 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
50,235 |
98,953 |
-12,493 |
|
KOSPI 200(KFE) |
Dec20 |
200918 |
320.95 |
321.20 |
315.80 |
318.45 |
+1.70 |
181,799 |
267,034 |
-2,926 |
|
Mar21 |
200918 |
317.80 |
317.80 |
312.65 |
314.55 |
+0.95 |
81 |
4,156 |
+8 |
|
Jun21 |
200918 |
314.15 |
314.15 |
314.15 |
314.15 |
+5.25 |
2 |
14,802 |
-500 |
|
Total Volume and Open Interest |
181,887 |
303,325 |
-3,417 |
|
GSCI(CME) |
Weekly |
Monthly |
Oct20 |
200918 |
357.75 |
357.75 |
357.20 |
357.70 |
+1.45 |
13 |
5,993 |
+0 |
|
Nov20 |
200918 |
361.65 |
361.65 |
361.65 |
361.65 |
+1.45 |
|
|
|
|
Dec20 |
200918 |
366.25 |
366.25 |
366.25 |
366.25 |
+1.75 |
|
|
|
|
Total Volume and Open Interest |
13 |
5,993 |
-1,725 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|