|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon September 21, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov20 |
200921 |
1041.00 |
1045.25 |
1020.50 |
1022.50 |
-21.00 |
259,968 |
417,362 |
+5,724 |
Hover/Click |
Jan21 |
200921 |
1046.00 |
1049.25 |
1025.75 |
1027.50 |
-19.75 |
92,177 |
143,331 |
+5,850 |
Hover/Click |
Mar21 |
200921 |
1036.50 |
1041.00 |
1019.25 |
1021.00 |
-17.00 |
55,802 |
186,721 |
+375 |
Hover/Click |
May21 |
200921 |
1030.50 |
1035.00 |
1015.25 |
1017.00 |
-13.50 |
32,719 |
88,453 |
-1,168 |
Hover/Click |
Jul21 |
200921 |
1029.75 |
1037.00 |
1016.50 |
1018.75 |
-11.50 |
26,028 |
62,238 |
+644 |
Hover/Click |
Aug21 |
200921 |
1021.50 |
1029.00 |
1009.50 |
1011.50 |
-10.50 |
972 |
4,276 |
+59 |
Hover/Click |
Sep21 |
200921 |
993.75 |
1002.25 |
983.75 |
986.00 |
-11.25 |
634 |
2,310 |
+252 |
Hover/Click |
Nov21 |
200921 |
974.00 |
980.50 |
962.25 |
964.00 |
-12.25 |
12,564 |
31,819 |
+1,948 |
Hover/Click |
Jan22 |
200921 |
970.50 |
979.25 |
961.75 |
963.50 |
-12.00 |
1,351 |
6,868 |
+147 |
Hover/Click |
Mar22 |
200921 |
953.00 |
959.00 |
942.50 |
944.25 |
-11.50 |
1,473 |
15,151 |
+496 |
Hover/Click |
May22 |
200921 |
949.00 |
954.50 |
939.50 |
941.00 |
-11.25 |
483 |
2,578 |
+92 |
Hover/Click |
Jul22 |
200921 |
956.25 |
956.25 |
940.50 |
943.00 |
-10.25 |
57 |
948 |
-2 |
Hover/Click |
Aug22 |
200921 |
940.25 |
940.25 |
940.25 |
940.25 |
-10.00 |
0 |
32 |
+0 |
Hover/Click |
Sep22 |
200921 |
928.25 |
928.25 |
928.25 |
928.25 |
-9.75 |
10 |
35 |
+0 |
Hover/Click |
Total Volume and Open Interest |
484,367 |
963,245 |
+14,469 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Oct20 |
200921 |
337.50 |
338.20 |
332.30 |
333.40 |
-4.00 |
27,533 |
40,594 |
+1,232 |
Hover/Click |
Dec20 |
200921 |
342.10 |
342.90 |
337.00 |
338.10 |
-4.00 |
114,084 |
187,310 |
+1,464 |
Hover/Click |
Jan21 |
200921 |
342.10 |
343.20 |
337.70 |
338.70 |
-3.70 |
31,177 |
45,880 |
+894 |
Hover/Click |
Mar21 |
200921 |
338.90 |
340.00 |
334.80 |
335.20 |
-3.90 |
24,613 |
69,121 |
+581 |
Hover/Click |
May21 |
200921 |
334.50 |
336.20 |
331.10 |
331.60 |
-3.50 |
14,973 |
50,038 |
+1,867 |
Hover/Click |
Jul21 |
200921 |
333.40 |
335.30 |
330.50 |
331.20 |
-3.10 |
9,288 |
31,533 |
-864 |
Hover/Click |
Aug21 |
200921 |
332.90 |
332.90 |
327.80 |
328.90 |
-2.90 |
1,681 |
6,327 |
+155 |
Hover/Click |
Sep21 |
200921 |
327.60 |
328.30 |
323.40 |
324.60 |
-3.00 |
856 |
8,648 |
+82 |
Hover/Click |
Oct21 |
200921 |
321.20 |
321.70 |
317.30 |
318.40 |
-3.10 |
793 |
7,668 |
+127 |
Hover/Click |
Dec21 |
200921 |
320.20 |
321.40 |
317.10 |
318.20 |
-2.90 |
1,693 |
12,503 |
+29 |
Hover/Click |
Total Volume and Open Interest |
226,976 |
464,462 |
+5,670 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Oct20 |
200921 |
35.17 |
35.46 |
34.24 |
34.27 |
-0.96 |
12,910 |
32,849 |
-3,080 |
Hover/Click |
Dec20 |
200921 |
35.12 |
35.42 |
34.16 |
34.20 |
-0.94 |
80,503 |
197,825 |
-121 |
Hover/Click |
Jan21 |
200921 |
35.05 |
35.37 |
34.17 |
34.26 |
-0.86 |
15,136 |
50,963 |
+1,136 |
Hover/Click |
Mar21 |
200921 |
35.00 |
35.35 |
34.14 |
34.28 |
-0.79 |
12,474 |
71,397 |
-162 |
Hover/Click |
May21 |
200921 |
34.88 |
35.32 |
34.10 |
34.28 |
-0.77 |
10,268 |
62,152 |
+262 |
Hover/Click |
Jul21 |
200921 |
34.78 |
35.23 |
34.08 |
34.25 |
-0.70 |
7,294 |
37,211 |
-232 |
Hover/Click |
Aug21 |
200921 |
34.40 |
34.94 |
33.92 |
34.04 |
-0.65 |
1,772 |
5,292 |
+183 |
Hover/Click |
Sep21 |
200921 |
34.00 |
34.57 |
33.54 |
33.67 |
-0.66 |
495 |
3,402 |
+103 |
Hover/Click |
Oct21 |
200921 |
33.82 |
34.05 |
33.05 |
33.17 |
-0.65 |
727 |
6,062 |
-76 |
Hover/Click |
Dec21 |
200921 |
33.49 |
33.99 |
32.98 |
33.12 |
-0.64 |
2,315 |
11,918 |
+426 |
Hover/Click |
Total Volume and Open Interest |
144,293 |
485,495 |
-1,467 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov20 |
200921 |
531.1 |
533.3 |
523.0 |
526.4 |
-4.9 |
15,618 |
141,334 |
-1,769 |
Hover/Click |
Jan21 |
200921 |
538.2 |
540.3 |
530.3 |
533.9 |
-4.6 |
8,546 |
47,204 |
+1,543 |
Hover/Click |
Mar21 |
200921 |
544.9 |
545.8 |
536.7 |
540.6 |
-4.4 |
4,612 |
23,380 |
+741 |
Hover/Click |
May21 |
200921 |
546.5 |
547.0 |
540.2 |
544.1 |
-2.9 |
2,249 |
13,584 |
+634 |
Hover/Click |
Jul21 |
200921 |
547.3 |
548.3 |
543.5 |
546.6 |
-1.5 |
566 |
5,782 |
+125 |
Hover/Click |
Total Volume and Open Interest |
33,934 |
240,403 |
+3,252 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec20 |
200921 |
377.50 |
378.25 |
368.25 |
369.75 |
-8.75 |
235,205 |
815,280 |
+5,343 |
Hover/Click |
Mar21 |
200921 |
387.00 |
387.25 |
377.50 |
379.25 |
-8.25 |
61,713 |
248,972 |
+3,151 |
Hover/Click |
May21 |
200921 |
391.00 |
392.00 |
383.25 |
384.75 |
-8.00 |
28,318 |
105,496 |
+2,700 |
Hover/Click |
Jul21 |
200921 |
394.25 |
395.00 |
387.00 |
388.75 |
-6.75 |
31,521 |
111,257 |
+908 |
Hover/Click |
Sep21 |
200921 |
388.75 |
388.75 |
382.00 |
383.00 |
-5.25 |
5,499 |
43,224 |
+1,266 |
Hover/Click |
Dec21 |
200921 |
392.50 |
393.50 |
386.50 |
388.25 |
-5.00 |
23,347 |
140,123 |
+2,045 |
Hover/Click |
Mar22 |
200921 |
400.00 |
400.25 |
394.00 |
396.25 |
-4.50 |
1,124 |
6,591 |
+47 |
Hover/Click |
May22 |
200921 |
402.75 |
403.00 |
398.00 |
400.25 |
-4.75 |
17 |
994 |
+1 |
Hover/Click |
Jul22 |
200921 |
407.75 |
408.00 |
401.00 |
403.25 |
-4.75 |
190 |
3,325 |
+17 |
Hover/Click |
Sep22 |
200921 |
389.25 |
389.25 |
387.75 |
388.50 |
-5.75 |
56 |
597 |
-46 |
Hover/Click |
Total Volume and Open Interest |
387,152 |
1,482,261 |
+15,452 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec20 |
200921 |
576.50 |
578.25 |
550.50 |
554.75 |
-20.25 |
76,815 |
214,887 |
+1,479 |
Hover/Click |
Mar21 |
200921 |
583.50 |
585.25 |
558.50 |
563.00 |
-19.75 |
17,723 |
68,252 |
+1,235 |
Hover/Click |
May21 |
200921 |
587.75 |
589.25 |
563.75 |
568.25 |
-18.50 |
8,129 |
30,219 |
-126 |
Hover/Click |
Jul21 |
200921 |
582.75 |
584.75 |
561.75 |
567.00 |
-15.75 |
11,424 |
40,396 |
+725 |
Hover/Click |
Sep21 |
200921 |
587.25 |
588.75 |
567.00 |
572.50 |
-14.25 |
1,519 |
5,410 |
+5 |
Hover/Click |
Dec21 |
200921 |
594.00 |
596.00 |
576.00 |
581.50 |
-13.25 |
2,812 |
15,496 |
+1,352 |
Hover/Click |
Total Volume and Open Interest |
118,514 |
377,553 |
+4,707 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec20 |
200921 |
509.00 |
509.00 |
483.00 |
487.25 |
-17.00 |
28,372 |
135,033 |
-438 |
Hover/Click |
Mar21 |
200921 |
517.50 |
518.00 |
494.00 |
498.25 |
-16.75 |
8,043 |
53,139 |
+559 |
Hover/Click |
May21 |
200921 |
523.00 |
525.00 |
501.00 |
505.50 |
-16.25 |
3,475 |
18,948 |
-327 |
Hover/Click |
Jul21 |
200921 |
529.00 |
529.50 |
507.00 |
511.50 |
-15.25 |
3,975 |
13,855 |
+48 |
Hover/Click |
Sep21 |
200921 |
534.50 |
536.00 |
514.25 |
519.00 |
-14.25 |
909 |
3,234 |
-55 |
Hover/Click |
Dec21 |
200921 |
544.00 |
545.75 |
524.75 |
529.75 |
-13.75 |
368 |
3,257 |
+32 |
Hover/Click |
Mar22 |
200921 |
550.00 |
551.50 |
532.00 |
537.50 |
-12.75 |
30 |
151 |
+24 |
Hover/Click |
Total Volume and Open Interest |
45,185 |
227,718 |
-146 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec20 |
200921 |
550.75 |
552.75 |
532.00 |
534.75 |
-16.50 |
6,001 |
37,712 |
-71 |
Hover/Click |
Mar21 |
200921 |
563.00 |
564.00 |
544.50 |
546.75 |
-16.50 |
1,239 |
12,279 |
+546 |
Hover/Click |
May21 |
200921 |
570.50 |
570.50 |
553.50 |
555.25 |
-16.00 |
205 |
3,871 |
-11 |
Hover/Click |
Jul21 |
200921 |
577.00 |
577.00 |
562.00 |
563.00 |
-14.75 |
132 |
1,958 |
+20 |
Hover/Click |
Sep21 |
200921 |
576.50 |
576.50 |
567.75 |
569.00 |
-13.25 |
69 |
1,950 |
-15 |
Hover/Click |
Dec21 |
200921 |
588.00 |
590.00 |
577.25 |
578.75 |
-12.50 |
25 |
556 |
+5 |
Hover/Click |
Total Volume and Open Interest |
7,673 |
58,330 |
+475 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec20 |
200921 |
284.00 |
288.50 |
279.50 |
283.75 |
+0.50 |
280 |
4,542 |
-27 |
Hover/Click |
Mar21 |
200921 |
285.00 |
287.00 |
281.25 |
283.25 |
+0.25 |
7 |
330 |
+2 |
Hover/Click |
May21 |
200921 |
282.00 |
284.00 |
281.25 |
281.25 |
+1.00 |
1 |
72 |
+0 |
Hover/Click |
Jul21 |
200921 |
279.75 |
279.75 |
279.75 |
279.75 |
+1.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
288 |
4,944 |
-25 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep20 |
200914 |
12.22 |
12.22 |
12.22 |
12.22 |
unch |
0 |
10 |
+0 |
Hover/Click |
Nov20 |
200921 |
12.51 |
12.57 |
12.12 |
12.22 |
-0.30 |
201 |
9,104 |
-49 |
Hover/Click |
Jan21 |
200921 |
12.70 |
12.76 |
12.34 |
12.41 |
-0.26 |
13 |
341 |
+1 |
Hover/Click |
Mar21 |
200921 |
12.78 |
12.78 |
12.55 |
12.55 |
-0.27 |
0 |
51 |
+0 |
Hover/Click |
Total Volume and Open Interest |
214 |
9,506 |
-48 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct20 |
200921 |
106.680 |
106.980 |
106.135 |
106.700 |
-0.650 |
16,163 |
42,173 |
-4,188 |
Hover/Click |
Dec20 |
200921 |
111.350 |
111.635 |
109.950 |
110.600 |
-1.250 |
22,962 |
117,064 |
+3,364 |
Hover/Click |
Feb21 |
200921 |
115.850 |
116.080 |
114.285 |
115.250 |
-0.830 |
7,898 |
58,428 |
+1,114 |
Hover/Click |
Apr21 |
200921 |
117.750 |
118.000 |
116.285 |
117.400 |
-0.750 |
4,592 |
48,282 |
+1,065 |
Hover/Click |
Jun21 |
200921 |
111.300 |
111.350 |
109.930 |
110.750 |
-0.850 |
1,572 |
25,087 |
+354 |
Hover/Click |
Aug21 |
200921 |
109.535 |
109.650 |
108.400 |
109.050 |
-0.835 |
466 |
4,076 |
+21 |
Hover/Click |
Total Volume and Open Interest |
53,715 |
296,865 |
+1,725 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Sep20 |
200921 |
140.800 |
141.200 |
140.150 |
141.080 |
+0.200 |
770 |
1,350 |
-290 |
Hover/Click |
Oct20 |
200921 |
142.000 |
142.735 |
140.600 |
142.250 |
-0.185 |
3,928 |
12,073 |
-383 |
Hover/Click |
Nov20 |
200921 |
142.100 |
143.330 |
140.350 |
142.735 |
+0.200 |
3,623 |
13,184 |
+514 |
Hover/Click |
Jan21 |
200921 |
140.735 |
141.300 |
139.350 |
140.935 |
-0.415 |
1,805 |
10,615 |
+277 |
Hover/Click |
Mar21 |
200921 |
140.485 |
140.700 |
138.950 |
140.080 |
-0.870 |
561 |
4,156 |
+90 |
Hover/Click |
Apr21 |
200921 |
141.600 |
141.830 |
140.080 |
141.400 |
-0.680 |
157 |
865 |
+4 |
Hover/Click |
May21 |
200921 |
142.035 |
142.100 |
140.685 |
141.485 |
-0.915 |
89 |
554 |
-12 |
Hover/Click |
Total Volume and Open Interest |
10,947 |
42,855 |
+206 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct20 |
200921 |
66.100 |
66.470 |
65.280 |
65.600 |
-0.900 |
14,931 |
34,455 |
-1,908 |
Hover/Click |
Dec20 |
200921 |
63.180 |
63.500 |
61.400 |
61.550 |
-1.980 |
19,905 |
94,713 |
+1,373 |
Hover/Click |
Feb21 |
200921 |
68.100 |
68.450 |
67.100 |
67.220 |
-1.330 |
9,752 |
39,544 |
+1,297 |
Hover/Click |
Apr21 |
200921 |
71.230 |
71.600 |
70.630 |
70.950 |
-0.680 |
4,045 |
29,418 |
+338 |
Hover/Click |
May21 |
200921 |
75.380 |
75.380 |
74.880 |
75.200 |
-0.080 |
41 |
1,058 |
+19 |
|
Jun21 |
200921 |
79.680 |
80.080 |
79.150 |
79.830 |
-0.150 |
1,790 |
15,353 |
+124 |
Hover/Click |
Jul21 |
200921 |
79.430 |
80.050 |
79.030 |
79.900 |
+0.150 |
760 |
5,382 |
+178 |
Hover/Click |
Aug21 |
200921 |
78.330 |
78.980 |
77.900 |
78.880 |
+0.500 |
383 |
2,283 |
+170 |
Hover/Click |
Total Volume and Open Interest |
51,728 |
223,624 |
+1,638 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Sep20 |
200921 |
16.25 |
16.36 |
16.25 |
16.26 |
-0.03 |
34 |
4,012 |
+0 |
Hover/Click |
Oct20 |
200921 |
19.58 |
19.87 |
19.48 |
19.65 |
+0.06 |
428 |
4,594 |
+5 |
Hover/Click |
Nov20 |
200921 |
18.76 |
19.20 |
18.76 |
18.98 |
+0.28 |
346 |
3,543 |
+64 |
Hover/Click |
Dec20 |
200921 |
17.54 |
17.83 |
17.50 |
17.67 |
+0.16 |
146 |
2,714 |
+36 |
Hover/Click |
Jan21 |
200921 |
16.84 |
16.95 |
16.82 |
16.87 |
+0.03 |
65 |
1,034 |
+9 |
Hover/Click |
Feb21 |
200921 |
16.53 |
16.53 |
16.50 |
16.50 |
unch |
31 |
931 |
+17 |
Hover/Click |
Mar21 |
200921 |
16.49 |
16.50 |
16.49 |
16.49 |
+0.02 |
25 |
962 |
+14 |
Hover/Click |
Apr21 |
200921 |
16.40 |
16.42 |
16.40 |
16.40 |
+0.01 |
27 |
552 |
+11 |
Hover/Click |
May21 |
200921 |
16.49 |
16.50 |
16.49 |
16.50 |
+0.01 |
24 |
615 |
+9 |
Hover/Click |
Jun21 |
200921 |
16.65 |
16.65 |
16.65 |
16.65 |
unch |
24 |
544 |
+9 |
Hover/Click |
Jul21 |
200921 |
16.80 |
16.80 |
16.80 |
16.80 |
unch |
10 |
223 |
+8 |
Hover/Click |
Aug21 |
200921 |
16.85 |
16.85 |
16.85 |
16.85 |
unch |
10 |
195 |
+5 |
Hover/Click |
Sep21 |
200921 |
16.97 |
16.97 |
16.97 |
16.97 |
unch |
22 |
144 |
+18 |
Hover/Click |
Total Volume and Open Interest |
1,300 |
20,435 |
+298 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec20 |
200921 |
2654 |
2707 |
2608 |
2629 |
-12 |
16,424 |
97,232 |
-1,340 |
Hover/Click |
Mar21 |
200921 |
2630 |
2679 |
2590 |
2611 |
-12 |
6,626 |
63,734 |
-370 |
Hover/Click |
May21 |
200921 |
2624 |
2662 |
2580 |
2602 |
-9 |
3,697 |
25,205 |
+1,206 |
Hover/Click |
Jul21 |
200921 |
2614 |
2650 |
2572 |
2593 |
-9 |
741 |
13,916 |
+144 |
Hover/Click |
Sep21 |
200921 |
2601 |
2635 |
2568 |
2580 |
-10 |
394 |
9,067 |
-20 |
Hover/Click |
Dec21 |
200921 |
2585 |
2616 |
2552 |
2563 |
-10 |
257 |
9,159 |
+62 |
Hover/Click |
Mar22 |
200921 |
2604 |
2611 |
2562 |
2562 |
-9 |
1 |
363 |
-1 |
Hover/Click |
Total Volume and Open Interest |
28,140 |
218,704 |
-319 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep20 |
200918 |
118.35 |
118.35 |
113.60 |
113.60 |
-4.50 |
8 |
113 |
-8 |
Hover/Click |
Dec20 |
200921 |
113.00 |
113.45 |
110.80 |
112.00 |
-1.50 |
25,947 |
113,882 |
-21 |
Hover/Click |
Mar21 |
200921 |
115.05 |
115.15 |
112.70 |
113.85 |
-1.45 |
14,171 |
62,009 |
+1,353 |
Hover/Click |
May21 |
200921 |
116.05 |
116.50 |
114.20 |
115.35 |
-1.35 |
4,780 |
36,124 |
-139 |
Hover/Click |
Jul21 |
200921 |
117.45 |
117.85 |
115.55 |
116.70 |
-1.35 |
1,796 |
23,088 |
+234 |
Hover/Click |
Sep21 |
200921 |
118.55 |
118.80 |
116.70 |
117.85 |
-1.35 |
708 |
10,403 |
+89 |
Hover/Click |
Total Volume and Open Interest |
47,958 |
275,659 |
+1,515 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov20 |
200921 |
118.85 |
119.20 |
115.50 |
115.70 |
-2.60 |
389 |
6,948 |
+76 |
Hover/Click |
Jan21 |
200921 |
121.00 |
121.40 |
118.15 |
118.25 |
-2.15 |
36 |
1,198 |
-1 |
Hover/Click |
Mar21 |
200921 |
121.50 |
121.50 |
121.00 |
121.05 |
-1.90 |
15 |
544 |
-11 |
Hover/Click |
May21 |
200921 |
123.65 |
123.65 |
123.65 |
123.65 |
-1.80 |
4 |
108 |
-1 |
Hover/Click |
Jul21 |
200921 |
125.85 |
125.85 |
125.85 |
125.85 |
-1.80 |
13 |
14 |
+12 |
Hover/Click |
Sep21 |
200921 |
128.20 |
128.20 |
128.20 |
128.20 |
-1.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
457 |
8,813 |
+75 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct20 |
200921 |
12.80 |
12.85 |
12.46 |
12.55 |
-0.22 |
44,697 |
118,183 |
-11,679 |
Hover/Click |
Mar21 |
200921 |
13.42 |
13.43 |
13.03 |
13.13 |
-0.25 |
85,180 |
389,728 |
+3,512 |
Hover/Click |
May21 |
200921 |
13.14 |
13.22 |
12.87 |
12.96 |
-0.21 |
23,315 |
145,637 |
+2,705 |
Hover/Click |
Jul21 |
200921 |
12.92 |
12.96 |
12.66 |
12.75 |
-0.17 |
10,706 |
103,227 |
+1,023 |
Hover/Click |
Oct21 |
200921 |
12.85 |
12.88 |
12.60 |
12.69 |
-0.16 |
5,160 |
94,949 |
+1,425 |
Hover/Click |
Mar22 |
200921 |
13.08 |
13.16 |
12.87 |
12.95 |
-0.17 |
2,324 |
46,446 |
-539 |
Hover/Click |
May22 |
200921 |
12.66 |
12.73 |
12.42 |
12.49 |
-0.21 |
1,051 |
32,689 |
+47 |
Hover/Click |
Jul22 |
200921 |
12.36 |
12.40 |
12.05 |
12.13 |
-0.26 |
645 |
22,637 |
-105 |
Hover/Click |
Total Volume and Open Interest |
173,640 |
982,912 |
-3,558 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec20 |
200921 |
1886 |
1936 |
1876 |
1889 |
+19 |
10,120 |
62,463 |
+158 |
Hover/Click |
Mar21 |
200921 |
1825 |
1865 |
1824 |
1838 |
+24 |
7,607 |
62,459 |
-351 |
Hover/Click |
May21 |
200921 |
1805 |
1840 |
1803 |
1819 |
+25 |
3,335 |
38,497 |
-276 |
Hover/Click |
Jul21 |
200921 |
1791 |
1823 |
1791 |
1805 |
+25 |
1,225 |
14,202 |
-19 |
Hover/Click |
Sep21 |
200921 |
1792 |
1812 |
1785 |
1795 |
+24 |
590 |
16,246 |
+45 |
Hover/Click |
Dec21 |
200921 |
1776 |
1796 |
1770 |
1779 |
+24 |
292 |
17,760 |
+35 |
Hover/Click |
Mar22 |
200921 |
1783 |
1783 |
1783 |
1783 |
+24 |
4 |
1,190 |
+4 |
Hover/Click |
Total Volume and Open Interest |
23,173 |
213,311 |
-404 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec20 |
200921 |
371.00 |
372.20 |
364.10 |
366.80 |
-4.70 |
5,694 |
39,961 |
-426 |
Hover/Click |
Mar21 |
200921 |
370.60 |
371.90 |
364.80 |
367.40 |
-4.50 |
2,467 |
22,430 |
-267 |
Hover/Click |
May21 |
200921 |
373.40 |
374.30 |
367.70 |
370.60 |
-4.10 |
961 |
12,490 |
+226 |
Hover/Click |
Aug21 |
200921 |
370.00 |
371.30 |
365.70 |
368.70 |
-4.00 |
284 |
5,042 |
+122 |
Hover/Click |
Oct21 |
200921 |
368.20 |
368.20 |
364.20 |
366.10 |
-4.40 |
35 |
3,772 |
-2 |
Hover/Click |
Total Volume and Open Interest |
9,513 |
85,501 |
-313 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct20 |
200921 |
65.05 |
65.79 |
63.74 |
63.74 |
-0.42 |
49 |
96 |
-2 |
Hover/Click |
Dec20 |
200921 |
65.51 |
66.23 |
64.72 |
65.24 |
-0.42 |
14,040 |
125,564 |
-320 |
Hover/Click |
Mar21 |
200921 |
66.49 |
67.08 |
65.66 |
66.24 |
-0.34 |
3,690 |
54,959 |
-155 |
Hover/Click |
May21 |
200921 |
67.42 |
67.83 |
66.45 |
67.08 |
-0.27 |
1,075 |
12,045 |
-32 |
Hover/Click |
Jul21 |
200921 |
68.05 |
68.45 |
67.11 |
67.77 |
-0.24 |
525 |
10,471 |
+60 |
Hover/Click |
Oct21 |
200921 |
66.74 |
66.74 |
66.74 |
66.74 |
-0.23 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
20,132 |
221,398 |
-574 |
|
Lumber(CME) |
Weekly |
Monthly |
Nov20 |
200921 |
549.6 |
549.6 |
549.6 |
549.6 |
-29.0 |
319 |
2,147 |
+15 |
|
Jan21 |
200921 |
494.0 |
494.0 |
494.0 |
494.0 |
-29.0 |
137 |
945 |
-1 |
|
Mar21 |
200921 |
430.3 |
440.0 |
428.0 |
428.0 |
-29.0 |
46 |
306 |
+8 |
|
May21 |
200921 |
428.7 |
428.7 |
428.7 |
428.7 |
-29.0 |
12 |
93 |
+3 |
|
Jul21 |
200921 |
404.0 |
404.0 |
404.0 |
404.0 |
-29.0 |
0 |
1 |
+0 |
|
Sep21 |
200921 |
405.5 |
405.5 |
405.5 |
405.5 |
-29.0 |
|
|
|
|
Nov21 |
200921 |
405.5 |
405.5 |
405.5 |
405.5 |
-29.0 |
|
|
|
|
Total Volume and Open Interest |
514 |
3,492 |
+25 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Oct20 |
200921 |
40.98 |
41.27 |
38.66 |
39.31 |
-1.80 |
280,669 |
65,762 |
-34,154 |
Hover/Click |
Nov20 |
200921 |
41.19 |
41.49 |
38.87 |
39.54 |
-1.78 |
270,184 |
374,695 |
+8,782 |
Hover/Click |
Dec20 |
200921 |
41.44 |
41.78 |
39.21 |
39.85 |
-1.76 |
153,121 |
284,995 |
-1,660 |
Hover/Click |
Jan21 |
200921 |
41.80 |
42.10 |
39.59 |
40.19 |
-1.74 |
44,773 |
128,908 |
-553 |
Hover/Click |
Feb21 |
200921 |
42.06 |
42.35 |
39.96 |
40.54 |
-1.70 |
24,522 |
85,413 |
+590 |
Hover/Click |
Mar21 |
200921 |
42.37 |
42.67 |
40.32 |
40.87 |
-1.67 |
28,886 |
135,732 |
+1,143 |
Hover/Click |
Apr21 |
200921 |
42.87 |
42.87 |
40.64 |
41.17 |
-1.64 |
8,519 |
53,593 |
-62 |
Hover/Click |
May21 |
200921 |
42.86 |
43.18 |
40.93 |
41.44 |
-1.60 |
9,370 |
51,697 |
-2,378 |
Hover/Click |
Jun21 |
200921 |
43.05 |
43.43 |
41.17 |
41.66 |
-1.58 |
47,368 |
184,669 |
-2,074 |
Hover/Click |
Jul21 |
200921 |
43.23 |
43.53 |
41.39 |
41.85 |
-1.56 |
7,030 |
41,459 |
-419 |
Hover/Click |
Aug21 |
200921 |
43.36 |
43.36 |
41.86 |
42.02 |
-1.53 |
2,105 |
33,140 |
-277 |
Hover/Click |
Sep21 |
200921 |
43.76 |
43.76 |
41.75 |
42.16 |
-1.52 |
5,429 |
53,986 |
+807 |
Hover/Click |
Oct21 |
200921 |
43.09 |
43.28 |
42.01 |
42.30 |
-1.50 |
454 |
29,958 |
-369 |
Hover/Click |
Nov21 |
200921 |
43.37 |
43.37 |
42.43 |
42.43 |
-1.47 |
922 |
26,062 |
+303 |
Hover/Click |
Dec21 |
200921 |
43.79 |
44.18 |
42.16 |
42.55 |
-1.45 |
50,263 |
221,808 |
-2,973 |
Hover/Click |
Jan22 |
200921 |
42.63 |
42.63 |
42.63 |
42.63 |
-1.44 |
558 |
22,366 |
-175 |
Hover/Click |
Total Volume and Open Interest |
965,147 |
2,059,245 |
-31,208 |
|
e-miNY Crude Oil(NYM) |
Oct20 |
200921 |
40.850 |
41.275 |
38.675 |
39.300 |
-1.800 |
9,132 |
877 |
-296 |
|
Nov20 |
200921 |
41.150 |
41.500 |
38.850 |
39.550 |
-1.775 |
3,309 |
772 |
+318 |
|
Dec20 |
200921 |
41.150 |
41.775 |
39.225 |
39.850 |
-1.750 |
366 |
670 |
+33 |
|
Jan21 |
200921 |
41.675 |
42.075 |
39.625 |
40.200 |
-1.725 |
20 |
106 |
+5 |
|
Feb21 |
200921 |
41.400 |
42.300 |
40.050 |
40.550 |
-1.700 |
1 |
69 |
-1 |
|
Mar21 |
200921 |
42.050 |
42.050 |
40.650 |
40.875 |
-1.675 |
8 |
40 |
+0 |
|
Apr21 |
200921 |
41.175 |
42.875 |
40.700 |
41.175 |
-1.625 |
6 |
68 |
+0 |
|
May21 |
200921 |
41.450 |
43.125 |
41.000 |
41.450 |
-1.600 |
0 |
20 |
+0 |
|
Jun21 |
200921 |
43.000 |
43.400 |
41.200 |
41.650 |
-1.600 |
4 |
129 |
+3 |
|
Jul21 |
200921 |
41.600 |
43.500 |
41.450 |
41.850 |
-1.550 |
0 |
10 |
+0 |
|
Total Volume and Open Interest |
12,864 |
2,934 |
+55 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Oct20 |
200921 |
115.45 |
116.35 |
110.39 |
110.73 |
-5.17 |
56,968 |
67,902 |
-7,051 |
Hover/Click |
Nov20 |
200921 |
116.60 |
117.53 |
111.44 |
111.88 |
-5.13 |
40,518 |
94,593 |
+2,568 |
Hover/Click |
Dec20 |
200921 |
118.71 |
119.24 |
113.16 |
113.65 |
-5.11 |
25,234 |
59,729 |
+753 |
Hover/Click |
Jan21 |
200921 |
119.93 |
121.18 |
115.14 |
115.73 |
-4.97 |
11,227 |
33,349 |
-997 |
Hover/Click |
Feb21 |
200921 |
122.55 |
122.85 |
116.89 |
117.52 |
-4.86 |
5,493 |
31,630 |
-1,036 |
Hover/Click |
Mar21 |
200921 |
123.70 |
123.70 |
118.27 |
118.84 |
-4.78 |
4,390 |
22,689 |
-194 |
Hover/Click |
Apr21 |
200921 |
123.66 |
124.53 |
119.52 |
119.55 |
-4.74 |
1,800 |
14,859 |
+270 |
Hover/Click |
May21 |
200921 |
125.00 |
125.01 |
120.56 |
120.56 |
-4.73 |
668 |
10,217 |
+26 |
Hover/Click |
Jun21 |
200921 |
124.45 |
124.88 |
121.26 |
121.80 |
-4.69 |
4,993 |
24,849 |
+232 |
Hover/Click |
Jul21 |
200921 |
124.09 |
124.17 |
123.23 |
123.51 |
-4.65 |
747 |
5,154 |
+28 |
Hover/Click |
Aug21 |
200921 |
125.45 |
125.85 |
124.77 |
125.10 |
-4.63 |
477 |
5,567 |
-116 |
Hover/Click |
Sep21 |
200921 |
129.47 |
129.47 |
126.49 |
126.59 |
-4.60 |
819 |
6,136 |
+4 |
Hover/Click |
Oct21 |
200921 |
128.55 |
128.55 |
127.97 |
127.97 |
-4.60 |
518 |
4,005 |
-3 |
Hover/Click |
Nov21 |
200921 |
129.75 |
129.75 |
129.15 |
129.15 |
-4.58 |
287 |
3,291 |
-95 |
Hover/Click |
Total Volume and Open Interest |
157,776 |
433,515 |
-5,699 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Oct20 |
200921 |
123.20 |
123.60 |
116.10 |
117.71 |
-5.95 |
52,184 |
57,067 |
-12,526 |
Hover/Click |
Nov20 |
200921 |
120.65 |
120.87 |
113.72 |
115.44 |
-5.53 |
56,479 |
105,281 |
+6,998 |
Hover/Click |
Dec20 |
200921 |
119.30 |
119.34 |
112.37 |
113.95 |
-5.33 |
28,524 |
57,954 |
-178 |
Hover/Click |
Jan21 |
200921 |
119.39 |
119.39 |
112.62 |
114.23 |
-5.19 |
9,245 |
26,601 |
+125 |
Hover/Click |
Feb21 |
200921 |
119.85 |
120.09 |
113.85 |
115.45 |
-5.09 |
5,644 |
10,266 |
-723 |
Hover/Click |
Mar21 |
200921 |
120.70 |
120.70 |
116.08 |
117.65 |
-5.00 |
5,146 |
23,327 |
-235 |
Hover/Click |
Apr21 |
200921 |
136.02 |
136.03 |
130.70 |
132.25 |
-4.87 |
2,835 |
15,577 |
-289 |
Hover/Click |
May21 |
200921 |
137.41 |
137.42 |
133.26 |
133.68 |
-4.75 |
2,800 |
9,800 |
+3 |
Hover/Click |
Jun21 |
200921 |
138.09 |
138.09 |
132.52 |
133.85 |
-4.65 |
5,084 |
29,291 |
-403 |
Hover/Click |
Jul21 |
200921 |
135.61 |
135.64 |
133.39 |
133.39 |
-4.59 |
501 |
4,159 |
+49 |
Hover/Click |
Total Volume and Open Interest |
172,494 |
363,237 |
-6,960 |
|
e-miNY RBOB Gasoline(NYM) |
Oct20 |
200921 |
122.40 |
122.40 |
117.71 |
117.71 |
-5.99 |
0 |
2 |
+0 |
|
Nov20 |
200921 |
115.44 |
115.44 |
115.44 |
115.44 |
-5.56 |
|
|
|
|
Dec20 |
200921 |
113.95 |
113.95 |
113.95 |
113.95 |
-5.35 |
|
|
|
|
Jan21 |
200921 |
114.23 |
114.23 |
114.23 |
114.23 |
-5.17 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Oct20 |
200921 |
1.991 |
2.038 |
1.795 |
1.835 |
-0.213 |
238,359 |
87,592 |
-14,264 |
Hover/Click |
Nov20 |
200921 |
2.588 |
2.738 |
2.576 |
2.710 |
+0.077 |
172,500 |
275,241 |
+10,923 |
Hover/Click |
Dec20 |
200921 |
3.116 |
3.232 |
3.110 |
3.186 |
+0.032 |
73,502 |
125,879 |
+6,500 |
Hover/Click |
Jan21 |
200921 |
3.247 |
3.351 |
3.247 |
3.317 |
+0.032 |
51,721 |
145,171 |
+4,039 |
Hover/Click |
Feb21 |
200921 |
3.232 |
3.304 |
3.210 |
3.272 |
+0.030 |
16,186 |
56,579 |
+379 |
Hover/Click |
Mar21 |
200921 |
3.079 |
3.166 |
3.077 |
3.138 |
+0.022 |
30,280 |
117,991 |
+2,050 |
Hover/Click |
Apr21 |
200921 |
2.779 |
2.826 |
2.779 |
2.814 |
+0.001 |
25,846 |
80,077 |
+1,209 |
Hover/Click |
May21 |
200921 |
2.750 |
2.779 |
2.742 |
2.770 |
-0.001 |
10,921 |
42,996 |
-2,639 |
Hover/Click |
Jun21 |
200921 |
2.789 |
2.803 |
2.771 |
2.794 |
-0.004 |
5,101 |
27,924 |
-674 |
Hover/Click |
Jul21 |
200921 |
2.809 |
2.838 |
2.809 |
2.829 |
-0.005 |
4,360 |
20,437 |
-297 |
Hover/Click |
Aug21 |
200921 |
2.831 |
2.848 |
2.821 |
2.840 |
-0.005 |
3,445 |
22,133 |
-142 |
Hover/Click |
Sep21 |
200921 |
2.819 |
2.836 |
2.808 |
2.828 |
-0.005 |
4,030 |
28,324 |
+215 |
Hover/Click |
Oct21 |
200921 |
2.842 |
2.865 |
2.836 |
2.856 |
-0.004 |
8,707 |
70,814 |
+675 |
Hover/Click |
Nov21 |
200921 |
2.898 |
2.921 |
2.894 |
2.911 |
-0.003 |
2,093 |
27,284 |
+147 |
Hover/Click |
Dec21 |
200921 |
3.037 |
3.060 |
3.036 |
3.051 |
-0.001 |
1,727 |
23,856 |
-285 |
Hover/Click |
Jan22 |
200921 |
3.138 |
3.159 |
3.136 |
3.151 |
unch |
4,168 |
24,833 |
+689 |
Hover/Click |
Total Volume and Open Interest |
659,470 |
1,271,618 |
+8,525 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Nov20 |
200921 |
43.01 |
43.30 |
40.96 |
41.44 |
-1.71 |
237,399 |
261,171 |
-25,077 |
Hover/Click |
Dec20 |
200921 |
43.56 |
43.84 |
41.51 |
41.96 |
-1.72 |
203,063 |
443,635 |
+332 |
Hover/Click |
Jan21 |
200921 |
44.00 |
44.28 |
41.97 |
42.41 |
-1.69 |
81,082 |
254,421 |
-2,290 |
Hover/Click |
Feb21 |
200921 |
44.28 |
44.65 |
42.38 |
42.81 |
-1.65 |
47,853 |
139,693 |
+1,791 |
Hover/Click |
Mar21 |
200921 |
44.60 |
44.98 |
42.75 |
43.18 |
-1.62 |
40,892 |
132,414 |
-3,683 |
Hover/Click |
Apr21 |
200921 |
44.96 |
45.32 |
43.12 |
43.53 |
-1.59 |
16,002 |
68,579 |
-833 |
Hover/Click |
May21 |
200921 |
45.30 |
45.59 |
43.48 |
43.87 |
-1.56 |
10,910 |
66,434 |
-154 |
Hover/Click |
Jun21 |
200921 |
45.57 |
45.93 |
43.82 |
44.19 |
-1.54 |
46,642 |
188,404 |
-2,648 |
Hover/Click |
Jul21 |
200921 |
45.91 |
46.08 |
44.15 |
44.45 |
-1.51 |
4,704 |
59,791 |
+432 |
Hover/Click |
Aug21 |
200921 |
44.69 |
44.69 |
44.69 |
44.69 |
-1.48 |
2,770 |
40,854 |
+592 |
Hover/Click |
Sep21 |
200921 |
44.92 |
44.92 |
44.92 |
44.92 |
-1.46 |
4,987 |
49,002 |
-122 |
Hover/Click |
Oct21 |
200921 |
45.11 |
45.11 |
45.11 |
45.11 |
-1.45 |
2,306 |
30,163 |
-291 |
Hover/Click |
Nov21 |
200921 |
45.28 |
45.28 |
45.28 |
45.28 |
-1.43 |
1,256 |
25,328 |
-58 |
Hover/Click |
Dec21 |
200921 |
46.69 |
47.01 |
45.10 |
45.43 |
-1.42 |
45,972 |
234,429 |
-3,706 |
Hover/Click |
Total Volume and Open Interest |
774,980 |
2,427,510 |
-33,348 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Oct20 |
200921 |
338.50 |
340.00 |
320.00 |
321.75 |
-18.00 |
88,889 |
139,414 |
-8,922 |
Hover/Click |
Nov20 |
200921 |
344.75 |
347.00 |
327.25 |
328.75 |
-17.75 |
76,347 |
144,199 |
-3,000 |
Hover/Click |
Dec20 |
200921 |
350.50 |
352.25 |
333.25 |
334.50 |
-17.25 |
59,655 |
134,689 |
+1,686 |
Hover/Click |
Jan21 |
200921 |
356.00 |
358.00 |
339.00 |
340.25 |
-17.00 |
20,761 |
61,239 |
-468 |
Hover/Click |
Feb21 |
200921 |
361.00 |
362.75 |
344.50 |
345.50 |
-16.75 |
13,782 |
46,278 |
+1,228 |
Hover/Click |
Mar21 |
200921 |
365.50 |
367.50 |
349.50 |
350.25 |
-16.75 |
10,797 |
41,483 |
-1,244 |
Hover/Click |
Apr21 |
200921 |
367.75 |
371.25 |
353.25 |
354.25 |
-16.50 |
4,537 |
26,007 |
+323 |
Hover/Click |
May21 |
200921 |
367.25 |
368.50 |
356.75 |
358.00 |
-16.25 |
4,243 |
23,318 |
+717 |
Hover/Click |
Jun21 |
200921 |
374.00 |
378.00 |
360.25 |
361.25 |
-16.25 |
11,394 |
48,064 |
-2,512 |
Hover/Click |
Jul21 |
200921 |
380.75 |
380.75 |
365.00 |
365.50 |
-16.00 |
1,177 |
18,072 |
-162 |
Hover/Click |
Total Volume and Open Interest |
306,484 |
922,722 |
-10,540 |
|
Ethanol(CBOT) |
Oct20 |
200921 |
1.325 |
1.325 |
1.320 |
1.325 |
-0.030 |
11 |
40 |
+0 |
|
Nov20 |
200921 |
1.310 |
1.310 |
1.310 |
1.310 |
-0.030 |
1 |
6 |
+0 |
|
Dec20 |
200921 |
1.315 |
1.315 |
1.315 |
1.315 |
-0.030 |
0 |
1 |
+0 |
|
Jan21 |
200921 |
1.300 |
1.300 |
1.300 |
1.300 |
-0.030 |
|
|
|
|
Feb21 |
200921 |
1.300 |
1.300 |
1.300 |
1.300 |
-0.030 |
|
|
|
|
Mar21 |
200921 |
1.300 |
1.300 |
1.300 |
1.300 |
-0.030 |
|
|
|
|
Apr21 |
200921 |
1.345 |
1.345 |
1.345 |
1.345 |
-0.030 |
|
|
|
|
May21 |
200921 |
1.365 |
1.365 |
1.365 |
1.365 |
-0.030 |
|
|
|
|
Total Volume and Open Interest |
12 |
47 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Oct20 |
200921 |
40.57 |
41.21 |
38.74 |
39.31 |
-1.80 |
25,807 |
23,190 |
-6,365 |
Hover/Click |
Nov20 |
200921 |
41.29 |
41.45 |
38.87 |
39.54 |
-1.78 |
30,718 |
53,282 |
-974 |
Hover/Click |
Dec20 |
200921 |
41.58 |
41.71 |
39.23 |
39.85 |
-1.76 |
45,699 |
80,764 |
-1,159 |
Hover/Click |
Jan21 |
200921 |
41.72 |
41.96 |
39.60 |
40.19 |
-1.74 |
21,453 |
21,313 |
+234 |
Hover/Click |
Feb21 |
200921 |
41.82 |
42.37 |
39.99 |
40.54 |
-1.70 |
9,094 |
10,936 |
-543 |
Hover/Click |
Mar21 |
200921 |
42.66 |
42.68 |
40.53 |
40.87 |
-1.67 |
5,132 |
15,730 |
+195 |
Hover/Click |
Apr21 |
200921 |
42.63 |
42.63 |
40.78 |
41.17 |
-1.64 |
1,252 |
7,140 |
-126 |
Hover/Click |
May21 |
200921 |
42.88 |
42.89 |
41.20 |
41.44 |
-1.60 |
725 |
5,854 |
+94 |
Hover/Click |
Jun21 |
200921 |
43.09 |
43.09 |
41.20 |
41.66 |
-1.58 |
6,838 |
31,978 |
-645 |
Hover/Click |
Jul21 |
200921 |
41.85 |
41.85 |
41.85 |
41.85 |
-1.56 |
482 |
5,735 |
+76 |
Hover/Click |
Aug21 |
200921 |
42.02 |
42.02 |
42.02 |
42.02 |
-1.53 |
342 |
6,209 |
-85 |
Hover/Click |
Sep21 |
200921 |
42.16 |
42.16 |
42.16 |
42.16 |
-1.52 |
918 |
6,683 |
+6 |
Hover/Click |
Oct21 |
200921 |
42.30 |
42.30 |
42.30 |
42.30 |
-1.50 |
93 |
6,820 |
-25 |
Hover/Click |
Nov21 |
200921 |
42.43 |
42.43 |
42.43 |
42.43 |
-1.47 |
209 |
6,227 |
-70 |
Hover/Click |
Dec21 |
200921 |
43.58 |
43.60 |
42.18 |
42.55 |
-1.45 |
7,440 |
78,599 |
+39 |
Hover/Click |
Jan22 |
200921 |
42.63 |
42.63 |
42.63 |
42.63 |
-1.44 |
188 |
3,849 |
-70 |
Hover/Click |
Total Volume and Open Interest |
160,311 |
453,960 |
-8,606 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec20 |
200921 |
93.005 |
93.815 |
92.755 |
93.685 |
+0.732 |
31,138 |
27,514 |
+729 |
Hover/Click |
Mar21 |
200921 |
92.995 |
93.750 |
92.995 |
93.640 |
+0.732 |
21 |
430 |
+8 |
Hover/Click |
Jun21 |
200921 |
93.580 |
93.580 |
93.580 |
93.580 |
+0.732 |
3 |
5 |
+3 |
Hover/Click |
Total Volume and Open Interest |
31,162 |
27,949 |
+740 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec20 |
200921 |
72.98 |
73.26 |
72.00 |
72.09 |
-0.92 |
92,180 |
130,746 |
+1,766 |
Hover/Click |
Mar21 |
200921 |
73.11 |
73.26 |
72.02 |
72.11 |
-0.92 |
45 |
204 |
+20 |
Hover/Click |
Jun21 |
200921 |
72.12 |
73.21 |
72.10 |
72.12 |
-0.91 |
9 |
100 |
+0 |
Hover/Click |
Total Volume and Open Interest |
92,540 |
132,104 |
+1,813 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec20 |
200921 |
129.30 |
129.72 |
127.81 |
128.00 |
-1.33 |
143,830 |
147,148 |
+514 |
Hover/Click |
Mar21 |
200921 |
129.55 |
129.81 |
127.92 |
128.10 |
-1.33 |
280 |
645 |
+143 |
Hover/Click |
Jun21 |
200921 |
128.16 |
129.74 |
128.13 |
128.16 |
-1.33 |
32 |
211 |
+0 |
Hover/Click |
Total Volume and Open Interest |
145,408 |
149,518 |
+839 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec20 |
200921 |
75.80 |
75.94 |
75.09 |
75.10 |
-0.70 |
74,597 |
121,532 |
+2,724 |
Hover/Click |
Mar21 |
200921 |
75.51 |
75.97 |
75.13 |
75.13 |
-0.70 |
125 |
774 |
+65 |
Hover/Click |
Jun21 |
200921 |
75.30 |
75.91 |
75.13 |
75.13 |
-0.69 |
1 |
333 |
+1 |
Hover/Click |
Sep21 |
200921 |
75.48 |
75.93 |
75.12 |
75.12 |
-0.69 |
2 |
117 |
+1 |
Hover/Click |
Total Volume and Open Interest |
77,927 |
123,768 |
+3,527 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec20 |
200921 |
95.73 |
96.26 |
95.41 |
95.53 |
-0.23 |
96,597 |
158,427 |
+9,897 |
Hover/Click |
Mar21 |
200921 |
96.22 |
96.42 |
95.60 |
95.70 |
-0.23 |
23 |
512 |
-19 |
Hover/Click |
Jun21 |
200921 |
95.82 |
96.43 |
95.78 |
95.82 |
-0.23 |
0 |
80 |
+0 |
Hover/Click |
Total Volume and Open Interest |
96,875 |
159,861 |
+9,901 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec20 |
200921 |
110.03 |
110.31 |
109.29 |
109.53 |
-0.62 |
21,102 |
53,679 |
+451 |
Hover/Click |
Mar21 |
200921 |
110.20 |
110.63 |
109.67 |
109.86 |
-0.62 |
3 |
80 |
+0 |
Hover/Click |
Jun21 |
200921 |
110.16 |
110.16 |
110.07 |
110.16 |
-0.61 |
0 |
21 |
+0 |
Hover/Click |
Total Volume and Open Interest |
21,105 |
53,810 |
+451 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec20 |
200921 |
118.68 |
118.94 |
117.52 |
117.76 |
-0.98 |
205,750 |
662,281 |
+4,146 |
Hover/Click |
Mar21 |
200921 |
118.90 |
119.19 |
117.80 |
118.03 |
-0.98 |
739 |
2,054 |
+93 |
Hover/Click |
Jun21 |
200921 |
118.26 |
119.36 |
118.07 |
118.26 |
-0.98 |
19 |
975 |
+0 |
Hover/Click |
Total Volume and Open Interest |
208,325 |
672,824 |
+4,120 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Oct20 |
200921 |
470.13 |
473.00 |
461.75 |
465.75 |
-6.63 |
1 |
172 |
+0 |
|
Nov20 |
200921 |
464.25 |
471.38 |
460.63 |
464.25 |
-6.50 |
|
|
|
|
Total Volume and Open Interest |
52,321 |
143,951 |
+7,206 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Oct20 |
200921 |
186.60 |
186.60 |
181.90 |
184.95 |
-1.65 |
5,231 |
35,472 |
-265 |
|
Nov20 |
200921 |
184.55 |
185.60 |
181.75 |
184.80 |
-1.70 |
62 |
319 |
-8 |
|
Dec20 |
200921 |
181.50 |
184.80 |
180.90 |
184.60 |
-1.70 |
8 |
789 |
+1 |
Hover/Click |
Jan21 |
200921 |
184.45 |
184.45 |
181.70 |
184.45 |
-1.65 |
|
|
|
|
Total Volume and Open Interest |
5,301 |
36,580 |
-272 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep20 |
200921 |
178~010 |
178~290 |
177~280 |
178~090 |
+0~200 |
160 |
2,248 |
-1 |
Hover/Click |
Dec20 |
200921 |
176~020 |
177~090 |
176~020 |
176~170 |
+0~170 |
322,538 |
1,174,608 |
-2,589 |
Hover/Click |
Mar21 |
200921 |
178~030 |
178~240 |
178~030 |
178~030 |
+0~180 |
19 |
58 |
-3 |
Hover/Click |
Total Volume and Open Interest |
322,717 |
1,176,914 |
-2,593 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200921 |
139~195 |
139~285 |
139~190 |
139~245 |
+0~050 |
1,122 |
18,545 |
-601 |
Hover/Click |
Dec20 |
200921 |
139~125 |
139~235 |
139~125 |
139~180 |
+0~050 |
1,045,395 |
3,229,285 |
+5,207 |
Hover/Click |
Mar21 |
200921 |
139~180 |
139~180 |
139~180 |
139~180 |
+0~050 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,046,517 |
3,247,830 |
+4,606 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200921 |
125~300 |
125~306 |
125~272 |
125~284 |
+0~006 |
4,553 |
37,550 |
-3,901 |
Hover/Click |
Dec20 |
200921 |
125~304 |
126~030 |
125~304 |
126~004 |
+0~012 |
550,207 |
3,215,380 |
+12,087 |
Hover/Click |
Mar21 |
200921 |
126~114 |
126~114 |
126~114 |
126~114 |
+0~012 |
50 |
123 |
+50 |
Hover/Click |
Total Volume and Open Interest |
554,810 |
3,253,053 |
+8,236 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200921 |
110~137 |
110~137 |
110~133 |
110~134 |
+0~001 |
2,514 |
41,405 |
-866 |
Hover/Click |
Dec20 |
200921 |
110~143 |
110~151 |
110~143 |
110~145 |
+0~001 |
259,667 |
1,956,000 |
+2,018 |
Hover/Click |
Mar21 |
200921 |
110~145 |
110~145 |
110~145 |
110~145 |
+0~001 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
262,181 |
1,997,405 |
+1,152 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec20 |
200921 |
99.735 |
99.740 |
99.725 |
99.730 |
-0.005 |
73,330 |
1,080,099 |
-5,862 |
|
Mar21 |
200921 |
99.790 |
99.800 |
99.785 |
99.790 |
-0.005 |
72,838 |
992,915 |
-1,430 |
|
Jun21 |
200921 |
99.805 |
99.815 |
99.795 |
99.800 |
-0.005 |
74,140 |
931,804 |
-3,726 |
|
Sep21 |
200921 |
99.800 |
99.815 |
99.795 |
99.800 |
unch |
78,458 |
833,658 |
+7,817 |
|
Dec21 |
200921 |
99.775 |
99.790 |
99.770 |
99.780 |
+0.005 |
78,590 |
787,372 |
+4,582 |
|
Mar22 |
200921 |
99.790 |
99.810 |
99.785 |
99.800 |
+0.010 |
78,905 |
650,274 |
-546 |
|
Jun22 |
200921 |
99.785 |
99.805 |
99.780 |
99.795 |
+0.010 |
61,220 |
618,974 |
-1,715 |
|
Sep22 |
200921 |
99.770 |
99.795 |
99.770 |
99.785 |
+0.015 |
52,399 |
420,539 |
+2,674 |
|
Dec22 |
200921 |
99.740 |
99.765 |
99.735 |
99.755 |
+0.015 |
63,339 |
335,962 |
-3,830 |
|
Mar23 |
200921 |
99.730 |
99.755 |
99.730 |
99.745 |
+0.015 |
51,257 |
432,776 |
+1,235 |
|
Jun23 |
200921 |
99.700 |
99.730 |
99.700 |
99.715 |
+0.015 |
71,477 |
260,873 |
-5,644 |
|
Sep23 |
200921 |
99.670 |
99.695 |
99.665 |
99.685 |
+0.020 |
60,433 |
273,788 |
-679 |
|
Dec23 |
200921 |
99.615 |
99.645 |
99.615 |
99.630 |
+0.015 |
59,468 |
248,251 |
+1,743 |
|
Mar24 |
200921 |
99.575 |
99.610 |
99.575 |
99.595 |
+0.015 |
30,434 |
155,187 |
+1,186 |
|
Jun24 |
200921 |
99.525 |
99.560 |
99.525 |
99.545 |
+0.020 |
24,066 |
143,858 |
+3,152 |
|
Sep24 |
200921 |
99.470 |
99.510 |
99.470 |
99.495 |
+0.025 |
26,437 |
154,287 |
-314 |
|
Dec24 |
200921 |
99.410 |
99.450 |
99.410 |
99.430 |
+0.020 |
23,882 |
132,281 |
+3,717 |
|
Mar25 |
200921 |
99.355 |
99.400 |
99.355 |
99.380 |
+0.020 |
14,316 |
90,310 |
+164 |
|
Total Volume and Open Interest |
1,084,601 |
8,998,778 |
+23,993 |
|
Ultra T-Bond(CBOT) |
Sep20 |
200921 |
221~02 |
221~15 |
220~00 |
220~21 |
+1~25 |
200 |
14,696 |
-183 |
|
Dec20 |
200921 |
221~23 |
224~11 |
221~23 |
222~21 |
+1~00 |
145,428 |
995,026 |
-426 |
|
Mar21 |
200921 |
222~21 |
222~21 |
222~21 |
222~21 |
+1~00 |
|
|
|
|
Total Volume and Open Interest |
145,628 |
1,009,722 |
-609 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep20 |
200921 |
157~295 |
158~065 |
157~295 |
157~295 |
+0~125 |
7,631 |
33,410 |
-2,058 |
|
Dec20 |
200921 |
159~210 |
160~115 |
159~205 |
160~005 |
+0~120 |
200,109 |
881,799 |
+2,111 |
|
Mar21 |
200921 |
160~005 |
160~005 |
160~005 |
160~005 |
+0~120 |
|
|
|
|
Total Volume and Open Interest |
207,740 |
915,209 |
+53 |
|
30 Day Federal Funds(CBOT) |
Sep20 |
200921 |
99.912 |
99.912 |
99.908 |
99.910 |
+0.003 |
4,531 |
128,029 |
+2,937 |
|
Oct20 |
200921 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
7,522 |
218,217 |
-1,356 |
|
Nov20 |
200921 |
99.920 |
99.930 |
99.920 |
99.920 |
unch |
7,594 |
166,375 |
+2,011 |
|
Dec20 |
200921 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
4,176 |
132,829 |
+1,718 |
|
Jan21 |
200921 |
99.935 |
99.940 |
99.930 |
99.930 |
unch |
4,535 |
183,111 |
-110 |
|
Feb21 |
200921 |
99.945 |
99.945 |
99.940 |
99.940 |
unch |
4,556 |
98,007 |
-102 |
|
Total Volume and Open Interest |
60,020 |
1,444,189 |
+14,537 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec20 |
200921 |
152.16 |
152.20 |
152.03 |
152.16 |
+0.09 |
841 |
12,160 |
+114 |
Hover/Click |
Mar21 |
200921 |
152.16 |
152.16 |
152.16 |
152.16 |
+0.09 |
|
|
|
Hover/Click |
Jun21 |
200921 |
152.16 |
152.16 |
152.16 |
152.16 |
+0.09 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
841 |
12,160 |
+114 |
|
Euro-Buxl(EUREX) |
Dec20 |
200921 |
220.20 |
223.18 |
219.78 |
222.46 |
+2.26 |
58,376 |
227,536 |
+852 |
|
Mar21 |
200921 |
221.20 |
221.20 |
221.20 |
221.20 |
+2.26 |
|
|
|
|
Jun21 |
200921 |
219.66 |
219.66 |
219.66 |
219.66 |
+2.26 |
|
|
|
|
Total Volume and Open Interest |
58,376 |
227,536 |
+852 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec20 |
200921 |
174.08 |
174.85 |
173.95 |
174.65 |
+0.58 |
647,265 |
1,277,762 |
+65,349 |
Hover/Click |
Mar21 |
200921 |
176.65 |
177.07 |
176.65 |
176.94 |
+0.67 |
64 |
85 |
+56 |
Hover/Click |
Jun21 |
200921 |
174.25 |
174.25 |
174.25 |
174.25 |
+0.58 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
647,329 |
1,277,847 |
+65,405 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec20 |
200921 |
135.08 |
135.37 |
135.03 |
135.30 |
+0.21 |
400,358 |
944,266 |
+1,686 |
Hover/Click |
Mar21 |
200921 |
135.19 |
135.19 |
135.19 |
135.19 |
+0.21 |
|
|
|
Hover/Click |
Jun21 |
200921 |
135.85 |
135.85 |
135.85 |
135.85 |
+0.21 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
400,358 |
944,266 |
+1,686 |
|
Euro-Schatz(EUREX) |
Dec20 |
200921 |
112.28 |
112.36 |
112.28 |
112.35 |
+0.06 |
423,093 |
1,513,578 |
-12,786 |
|
Mar21 |
200921 |
112.35 |
112.35 |
112.35 |
112.35 |
+0.06 |
0 |
1 |
+0 |
|
Jun21 |
200921 |
113.15 |
113.15 |
113.15 |
113.15 |
+0.06 |
|
|
|
|
Total Volume and Open Interest |
423,093 |
1,513,579 |
-12,786 |
|
3-Mth Euribor(EUREX) |
Sep20 |
200914 |
100.485 |
100.485 |
100.485 |
100.485 |
unch |
0 |
815 |
+0 |
|
Dec20 |
200921 |
100.520 |
100.520 |
100.520 |
100.520 |
+0.010 |
0 |
566 |
+0 |
|
Mar21 |
200921 |
100.535 |
100.535 |
100.535 |
100.535 |
+0.010 |
0 |
798 |
+0 |
|
Total Volume and Open Interest |
25 |
3,461 |
+25 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep20 |
200921 |
137~26 |
137~26 |
137~25 |
137~25 |
+0~08 |
39 |
20,782 |
-39 |
Hover/Click |
Dec20 |
200921 |
136~14 |
137~01 |
136~13 |
136~28 |
+0~09 |
267,733 |
537,440 |
+7,255 |
Hover/Click |
Total Volume and Open Interest |
267,772 |
558,222 |
+7,216 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec20 |
200921 |
99.96 |
99.96 |
99.94 |
99.96 |
unch |
181,707 |
623,651 |
-5,568 |
|
Mar21 |
200921 |
100.02 |
100.02 |
100.00 |
100.00 |
-0.01 |
226,455 |
573,931 |
+2,725 |
|
Jun21 |
200921 |
100.07 |
100.07 |
100.04 |
100.05 |
-0.01 |
239,766 |
675,751 |
+39,889 |
|
Sep21 |
200921 |
100.08 |
100.09 |
100.07 |
100.08 |
-0.01 |
200,689 |
502,032 |
+32,155 |
|
Dec21 |
200921 |
100.10 |
100.10 |
100.07 |
100.08 |
-0.01 |
215,109 |
421,910 |
-3,349 |
|
Mar22 |
200921 |
100.07 |
100.08 |
100.06 |
100.07 |
-0.01 |
156,914 |
445,166 |
+9,191 |
|
Total Volume and Open Interest |
1,876,549 |
4,287,340 |
+122,931 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec20 |
200921 |
100.505 |
100.520 |
100.505 |
100.520 |
+0.015 |
154,608 |
529,041 |
+9,348 |
|
Mar21 |
200921 |
100.525 |
100.540 |
100.520 |
100.540 |
+0.015 |
114,751 |
303,320 |
+914 |
|
Jun21 |
200921 |
100.540 |
100.555 |
100.535 |
100.555 |
+0.015 |
53,803 |
370,000 |
+5,145 |
|
Total Volume and Open Interest |
909,162 |
3,301,179 |
+29,532 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec20 |
200921 |
99.90 |
99.91 |
99.90 |
99.91 |
unch |
4,453 |
168,311 |
+175 |
|
Mar21 |
200921 |
99.90 |
99.91 |
99.90 |
99.91 |
unch |
6,567 |
135,669 |
+1,422 |
|
Jun21 |
200921 |
99.89 |
99.91 |
99.89 |
99.90 |
unch |
4,673 |
146,599 |
+1,297 |
|
Sep21 |
200921 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
3,464 |
94,404 |
-407 |
|
Dec21 |
200921 |
99.86 |
99.87 |
99.85 |
99.86 |
unch |
8,428 |
75,402 |
+1,097 |
|
Mar22 |
200921 |
99.84 |
99.85 |
99.83 |
99.85 |
+0.01 |
5,923 |
78,502 |
+3,522 |
|
Jun22 |
200921 |
99.83 |
99.83 |
99.82 |
99.83 |
unch |
2,427 |
26,295 |
+647 |
|
Sep22 |
200921 |
99.82 |
99.82 |
99.81 |
99.82 |
unch |
3,244 |
17,773 |
+1,431 |
|
Dec22 |
200921 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
58 |
826 |
+0 |
|
Mar23 |
200921 |
99.76 |
99.76 |
99.76 |
99.76 |
+0.01 |
6 |
229 |
+0 |
|
Total Volume and Open Interest |
39,243 |
745,020 |
+9,184 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec20 |
200921 |
99.06 |
99.10 |
99.06 |
99.10 |
+0.04 |
186,765 |
1,461,207 |
+12,795 |
|
Mar21 |
200921 |
99.10 |
99.10 |
99.10 |
99.10 |
+0.04 |
|
|
|
|
Total Volume and Open Interest |
186,765 |
1,461,207 |
+12,795 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec20 |
200921 |
99.71 |
99.72 |
99.71 |
99.71 |
+0.00 |
172,861 |
1,037,611 |
+53,003 |
|
Mar21 |
200921 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.00 |
|
|
|
|
Total Volume and Open Interest |
172,861 |
1,037,611 |
+53,003 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct20 |
200921 |
1948.3 |
1954.1 |
1878.4 |
1902.1 |
-51.1 |
12,103 |
62,723 |
+517 |
Hover/Click |
Dec20 |
200921 |
1957.3 |
1962.9 |
1885.4 |
1910.6 |
-51.5 |
273,140 |
427,145 |
-6,339 |
Hover/Click |
Feb21 |
200921 |
1958.1 |
1969.6 |
1892.8 |
1918.0 |
-51.7 |
2,183 |
41,891 |
+276 |
Hover/Click |
Apr21 |
200921 |
1962.3 |
1974.0 |
1898.9 |
1923.1 |
-51.9 |
753 |
19,461 |
-35 |
Hover/Click |
Jun21 |
200921 |
1963.5 |
1978.0 |
1902.2 |
1927.4 |
-51.8 |
266 |
9,933 |
+34 |
Hover/Click |
Aug21 |
200921 |
1978.2 |
1978.9 |
1913.5 |
1930.0 |
-51.9 |
133 |
5,638 |
+12 |
Hover/Click |
Oct21 |
200921 |
1980.0 |
1983.4 |
1916.4 |
1933.0 |
-51.9 |
26 |
2,475 |
+16 |
Hover/Click |
Dec21 |
200921 |
1980.0 |
1987.4 |
1915.0 |
1935.9 |
-51.9 |
164 |
7,141 |
+112 |
Hover/Click |
Feb22 |
200921 |
1945.5 |
1945.5 |
1938.6 |
1938.6 |
-51.9 |
0 |
26 |
+0 |
Hover/Click |
Apr22 |
200921 |
1940.5 |
1940.5 |
1940.5 |
1940.5 |
-51.9 |
0 |
9 |
+0 |
Hover/Click |
Jun22 |
200921 |
1946.1 |
1946.1 |
1946.1 |
1946.1 |
-51.9 |
0 |
98 |
+0 |
Hover/Click |
Total Volume and Open Interest |
288,951 |
576,899 |
-5,454 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep20 |
200921 |
2633.0 |
2633.0 |
2407.5 |
2429.9 |
-272.9 |
343 |
908 |
-146 |
Hover/Click |
Dec20 |
200921 |
2700.5 |
2713.0 |
2378.0 |
2438.7 |
-274.2 |
95,309 |
140,882 |
+687 |
Hover/Click |
Mar21 |
200921 |
2715.0 |
2726.5 |
2393.0 |
2453.3 |
-275.0 |
1,817 |
14,362 |
+82 |
Hover/Click |
May21 |
200921 |
2703.0 |
2703.0 |
2412.0 |
2463.0 |
-275.2 |
235 |
2,602 |
+101 |
Hover/Click |
Jul21 |
200921 |
2638.0 |
2655.0 |
2421.0 |
2472.6 |
-275.2 |
170 |
1,115 |
+34 |
Hover/Click |
Sep21 |
200921 |
2652.5 |
2652.5 |
2483.2 |
2483.2 |
-275.9 |
71 |
957 |
+21 |
Hover/Click |
Dec21 |
200921 |
2751.0 |
2760.0 |
2502.3 |
2502.3 |
-275.9 |
33 |
488 |
-2 |
Hover/Click |
Total Volume and Open Interest |
98,559 |
163,292 |
+941 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct20 |
200921 |
932.2 |
945.0 |
854.8 |
876.1 |
-62.4 |
20,344 |
34,048 |
-2,394 |
Hover/Click |
Jan21 |
200921 |
938.5 |
951.9 |
863.3 |
884.7 |
-61.4 |
4,528 |
27,498 |
+2,834 |
Hover/Click |
Apr21 |
200921 |
934.9 |
938.7 |
881.5 |
891.4 |
-61.8 |
96 |
497 |
+8 |
Hover/Click |
Jul21 |
200921 |
895.9 |
895.9 |
895.9 |
895.9 |
-62.0 |
8 |
19 |
+2 |
Hover/Click |
Total Volume and Open Interest |
24,976 |
62,067 |
+426 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep20 |
200921 |
2266.10 |
2266.10 |
2266.10 |
2266.10 |
-97.90 |
1 |
87 |
-1 |
Hover/Click |
Dec20 |
200921 |
2375.00 |
2409.80 |
2250.30 |
2281.70 |
-99.10 |
1,535 |
9,569 |
-96 |
Hover/Click |
Mar21 |
200921 |
2395.00 |
2395.00 |
2281.10 |
2288.20 |
-98.00 |
6 |
186 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,542 |
9,849 |
-97 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep20 |
200921 |
309.85 |
309.85 |
302.20 |
302.95 |
-8.40 |
383 |
1,753 |
-131 |
Hover/Click |
Dec20 |
200921 |
310.40 |
312.10 |
301.35 |
303.20 |
-8.40 |
76,549 |
142,078 |
+187 |
Hover/Click |
Mar21 |
200921 |
311.50 |
312.30 |
301.50 |
303.25 |
-8.85 |
5,494 |
52,991 |
+80 |
Hover/Click |
May21 |
200921 |
311.90 |
312.00 |
301.65 |
303.40 |
-8.75 |
1,470 |
27,820 |
-116 |
Hover/Click |
Jul21 |
200921 |
310.65 |
310.65 |
302.65 |
303.45 |
-8.65 |
328 |
8,355 |
+57 |
Hover/Click |
Total Volume and Open Interest |
85,101 |
246,366 |
-86 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec20 |
200921 |
27568 |
27663 |
26584 |
27055 |
-547 |
236,969 |
68,140 |
-1,271 |
Hover/Click |
Mar21 |
200921 |
27390 |
27551 |
26497 |
26959 |
-545 |
105 |
60 |
+22 |
Hover/Click |
Jun21 |
200921 |
26918 |
26918 |
26498 |
26918 |
-536 |
0 |
1 |
+0 |
Hover/Click |
Sep21 |
200921 |
26827 |
26827 |
26827 |
26827 |
-535 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
273,777 |
81,083 |
-6,399 |
|
S & P 500(CME) |
Weekly |
Monthly |
Dec20 |
200921 |
3310.75 |
3325.75 |
3248.00 |
3275.00 |
-41.25 |
560 |
939 |
+538 |
|
Mar21 |
200921 |
3266.75 |
3266.75 |
3266.75 |
3266.75 |
-41.25 |
|
|
|
|
Jun21 |
200921 |
3254.25 |
3254.25 |
3254.25 |
3254.25 |
-42.00 |
|
|
|
|
Sep21 |
200921 |
3243.75 |
3243.75 |
3243.75 |
3243.75 |
-41.75 |
|
|
|
|
Total Volume and Open Interest |
560 |
1,013 |
-40,932 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec20 |
200921 |
3314.50 |
3326.25 |
3217.75 |
3275.00 |
-41.25 |
2,676,297 |
2,470,907 |
+85,922 |
Hover/Click |
Mar21 |
200921 |
3304.75 |
3317.75 |
3209.50 |
3266.75 |
-41.25 |
1,221 |
3,194 |
-572 |
Hover/Click |
Jun21 |
200921 |
3254.25 |
3301.75 |
3203.50 |
3254.25 |
-42.00 |
0 |
37 |
+0 |
Hover/Click |
Sep21 |
200921 |
3208.25 |
3243.75 |
3208.25 |
3243.75 |
-41.75 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,062,435 |
2,987,567 |
+26,727 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec20 |
200921 |
10920.00 |
11009.75 |
10656.50 |
10989.00 |
+62.00 |
818,376 |
300,316 |
+39,348 |
Hover/Click |
Mar21 |
200921 |
10922.00 |
11002.25 |
10649.50 |
10981.25 |
+64.00 |
871 |
833 |
+69 |
Hover/Click |
Jun21 |
200921 |
10979.25 |
10979.25 |
10666.25 |
10979.25 |
+54.25 |
2 |
4 |
+2 |
Hover/Click |
Total Volume and Open Interest |
976,639 |
368,967 |
+28,203 |
|
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 |
200921 |
1860.80 |
1868.70 |
1791.90 |
1813.90 |
-47.40 |
12,380 |
56,360 |
+187 |
Hover/Click |
Mar21 |
200921 |
1810.90 |
1810.90 |
1792.50 |
1810.90 |
-47.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
14,825 |
62,317 |
-1,272 |
|
Volatility Index(CBOE) |
Sep20 |
200916 |
25.50 |
26.12 |
25.10 |
26.12 |
+0.74 |
44,964 |
26,839 |
-16,508 |
|
Oct20 |
200921 |
30.15 |
33.00 |
29.80 |
31.23 |
+1.15 |
63,325 |
152,028 |
-3,337 |
|
Nov20 |
200921 |
30.90 |
32.80 |
30.60 |
31.68 |
+1.00 |
30,142 |
43,359 |
+2,671 |
|
Dec20 |
200921 |
30.30 |
31.45 |
30.05 |
30.95 |
+0.92 |
12,995 |
26,696 |
-136 |
|
Total Volume and Open Interest |
121,648 |
257,211 |
+1,518 |
|
S & P 600(CME) |
Sep20 |
200918 |
883.70 |
883.70 |
883.70 |
883.70 |
+8.00 |
0 |
827 |
+0 |
|
Dec20 |
200921 |
841.20 |
841.20 |
841.20 |
841.20 |
-30.00 |
|
|
|
|
Total Volume and Open Interest |
0 |
827 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec20 |
200921 |
1534.80 |
1538.50 |
1462.90 |
1482.80 |
-52.80 |
191,577 |
509,061 |
+12,217 |
Hover/Click |
Mar21 |
200921 |
1499.20 |
1534.60 |
1461.00 |
1479.70 |
-52.80 |
22 |
18 |
+7 |
Hover/Click |
Jun21 |
200921 |
1478.20 |
1478.20 |
1478.20 |
1478.20 |
-50.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
224,637 |
590,665 |
-2,099 |
|
Nikkei 225(CME) |
Dec20 |
200921 |
23135 |
23285 |
22515 |
22855 |
-300 |
7,140 |
13,292 |
+306 |
|
Mar21 |
200921 |
22810 |
23230 |
22560 |
22810 |
-290 |
0 |
20 |
+0 |
|
Total Volume and Open Interest |
7,140 |
13,312 |
+306 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec20 |
200921 |
23185 |
23230 |
23020 |
23040 |
-45 |
38,710 |
98,860 |
+912 |
|
Mar21 |
200921 |
23005 |
23005 |
23005 |
23005 |
-50 |
0 |
979 |
+0 |
|
Jun21 |
200921 |
22850 |
22850 |
22850 |
22850 |
-50 |
0 |
6,608 |
+0 |
|
Total Volume and Open Interest |
39,046 |
128,982 |
+576 |
|
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 |
200921 |
23085 |
23235 |
22460 |
22810 |
-290 |
28,463 |
35,020 |
+694 |
|
Mar21 |
200921 |
22800 |
23150 |
22425 |
22755 |
-290 |
0 |
4 |
+0 |
|
Jun21 |
200921 |
22615 |
22615 |
22615 |
22615 |
-290 |
|
|
|
|
Total Volume and Open Interest |
28,463 |
35,028 |
+694 |
|
Nikkei 225(CME) e-Mini Yen |
Sep20 |
200910 |
23100 |
23100 |
23100 |
23100 |
-90 |
|
|
|
|
Dec20 |
200921 |
22810 |
22810 |
22810 |
22810 |
-290 |
|
|
|
|
Mar21 |
200921 |
22760 |
22760 |
22760 |
22760 |
-290 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Oct20 |
200921 |
4942.5 |
4947.0 |
4768.0 |
4782.0 |
-186.5 |
65,752 |
240,331 |
-4,210 |
|
Nov20 |
200921 |
4885.0 |
4885.0 |
4778.5 |
4778.5 |
-186.5 |
|
|
|
|
Dec20 |
200921 |
4930.5 |
4930.5 |
4762.5 |
4770.5 |
-186.5 |
422 |
66,888 |
+35 |
|
Mar21 |
200921 |
4757.0 |
4757.0 |
4757.0 |
4757.0 |
-189.0 |
|
|
|
|
Jun21 |
200921 |
4669.5 |
4669.5 |
4669.5 |
4669.5 |
-186.5 |
|
|
|
|
Sep21 |
200921 |
4653.5 |
4653.5 |
4653.5 |
4653.5 |
|
|
|
|
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Sep20 |
200921 |
24462 |
24579 |
23862 |
23891 |
-565 |
141,082 |
110,360 |
+4,259 |
|
Oct20 |
200921 |
24449 |
24573 |
23853 |
23891 |
-566 |
1,305 |
6,001 |
+349 |
|
Total Volume and Open Interest |
142,750 |
128,289 |
+4,685 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec20 |
200921 |
13134.5 |
13136.5 |
12478.5 |
12490.5 |
-652.0 |
43,852 |
65,371 |
+14,506 |
|
Mar21 |
200921 |
12990.0 |
13011.5 |
12481.0 |
12481.0 |
-651.0 |
3 |
484 |
+2 |
|
Jun21 |
200921 |
12492.0 |
12492.0 |
12492.0 |
12492.0 |
|
|
|
|
|
Mini-DAX(EUREX) |
Sep20 |
200918 |
13246.0 |
13262.0 |
13175.0 |
13252.5 |
+27.0 |
41,737 |
10,107 |
-1,349 |
|
Dec20 |
200921 |
13132.0 |
13137.0 |
12478.0 |
12490.5 |
-652.0 |
6,446 |
9,094 |
+2,144 |
|
Mar21 |
200921 |
13001.0 |
13021.0 |
12471.0 |
12481.0 |
-651.0 |
26 |
19 |
+4 |
|
Total Volume and Open Interest |
62,989 |
16,541 |
-531 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep20 |
200918 |
3320 |
3329 |
3305 |
3318 |
-3 |
1,367,056 |
1,874,332 |
-1,210,299 |
|
Dec20 |
200921 |
3275 |
3277 |
3137 |
3141 |
-139 |
816,101 |
3,221,249 |
+222,674 |
|
Mar21 |
200921 |
3235 |
3235 |
3128 |
3128 |
-139 |
4,322 |
21,165 |
+317 |
|
Total Volume and Open Interest |
1,742,072 |
4,426,430 |
-531,241 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep20 |
200918 |
10531 |
10560 |
10518 |
10560 |
+23 |
89,233 |
79,560 |
-46,969 |
|
Dec20 |
200921 |
10433 |
10456 |
10235 |
10270 |
-228 |
43,760 |
136,138 |
+14,359 |
|
Mar21 |
200921 |
10250 |
10250 |
10150 |
10161 |
-228 |
3 |
188 |
-12 |
|
Total Volume and Open Interest |
104,739 |
181,139 |
-20,400 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec20 |
200921 |
5969.00 |
5980.00 |
5745.50 |
5766.00 |
-224.50 |
90,418 |
774,630 |
+12,236 |
|
Mar21 |
200921 |
5861.00 |
5861.00 |
5725.00 |
5725.00 |
-224.50 |
21 |
211 |
+19 |
|
Jun21 |
200921 |
5682.50 |
5682.50 |
5682.50 |
5682.50 |
-224.50 |
3 |
68 |
+3 |
|
Total Volume and Open Interest |
196,853 |
820,468 |
+608 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec20 |
200921 |
5868.0 |
5882.0 |
5792.0 |
5811.0 |
-61.0 |
55,398 |
314,651 |
+10,383 |
|
Mar21 |
200921 |
5740.0 |
5744.0 |
5740.0 |
5744.0 |
-61.0 |
2 |
1,697 |
+2 |
|
Jun21 |
200921 |
5722.0 |
5722.0 |
5722.0 |
5722.0 |
-61.0 |
0 |
288 |
+0 |
|
Total Volume and Open Interest |
70,294 |
362,941 |
-9,680 |
|
FTSE MIB(ISE) |
Dec20 |
200921 |
19335.00 |
19375.00 |
18700.00 |
18740.00 |
-723.00 |
13,345 |
57,167 |
+6,779 |
|
Mar21 |
200921 |
18700.00 |
19070.00 |
18625.00 |
18640.00 |
-721.00 |
2 |
7 |
+2 |
|
Jun21 |
200921 |
18300.00 |
18300.00 |
18300.00 |
18300.00 |
-686.00 |
|
|
|
|
Total Volume and Open Interest |
35,051 |
81,694 |
-17,259 |
|
KOSPI 200(KFE) |
Dec20 |
200921 |
317.00 |
320.30 |
314.25 |
315.45 |
-3.00 |
272,912 |
271,835 |
+4,801 |
|
Mar21 |
200921 |
314.50 |
317.00 |
311.05 |
312.10 |
-2.45 |
126 |
4,166 |
+10 |
|
Jun21 |
200921 |
308.00 |
308.90 |
308.00 |
308.90 |
-5.25 |
2 |
14,802 |
+0 |
|
Total Volume and Open Interest |
273,045 |
308,136 |
+4,811 |
|
GSCI(CME) |
Weekly |
Monthly |
Oct20 |
200921 |
351.10 |
351.10 |
345.40 |
347.65 |
-10.05 |
11 |
5,993 |
+0 |
|
Nov20 |
200921 |
351.60 |
351.60 |
351.60 |
351.60 |
-10.05 |
|
|
|
|
Dec20 |
200921 |
347.00 |
347.00 |
347.00 |
347.00 |
-19.25 |
|
|
|
|
Total Volume and Open Interest |
11 |
5,993 |
+0 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|