|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue September 22, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov20 |
200922 |
1020.25 |
1037.00 |
1013.25 |
1019.75 |
-2.75 |
188,266 |
419,087 |
+1,725 |
Hover/Click |
Jan21 |
200922 |
1025.00 |
1041.50 |
1018.25 |
1024.50 |
-3.00 |
62,458 |
147,747 |
+4,416 |
Hover/Click |
Mar21 |
200922 |
1019.00 |
1034.75 |
1012.50 |
1019.00 |
-2.00 |
36,222 |
184,506 |
-2,215 |
Hover/Click |
May21 |
200922 |
1015.50 |
1030.25 |
1009.00 |
1015.50 |
-1.50 |
19,812 |
89,736 |
+1,283 |
Hover/Click |
Jul21 |
200922 |
1017.50 |
1031.50 |
1011.25 |
1017.00 |
-1.75 |
17,631 |
64,111 |
+1,873 |
Hover/Click |
Aug21 |
200922 |
1008.00 |
1023.00 |
1004.75 |
1009.75 |
-1.75 |
1,311 |
4,295 |
+19 |
Hover/Click |
Sep21 |
200922 |
980.25 |
995.00 |
980.25 |
982.25 |
-3.75 |
728 |
2,394 |
+84 |
Hover/Click |
Nov21 |
200922 |
962.00 |
972.25 |
958.00 |
959.00 |
-5.00 |
10,421 |
33,395 |
+1,576 |
Hover/Click |
Jan22 |
200922 |
966.00 |
971.75 |
957.50 |
958.50 |
-5.00 |
900 |
7,285 |
+417 |
Hover/Click |
Mar22 |
200922 |
942.00 |
953.00 |
937.25 |
938.25 |
-6.00 |
2,684 |
16,218 |
+1,067 |
Hover/Click |
May22 |
200922 |
947.75 |
949.25 |
933.00 |
935.00 |
-6.00 |
441 |
2,640 |
+62 |
Hover/Click |
Jul22 |
200922 |
949.25 |
950.25 |
934.00 |
936.00 |
-7.00 |
177 |
968 |
+20 |
Hover/Click |
Aug22 |
200922 |
933.25 |
933.25 |
933.25 |
933.25 |
-7.00 |
0 |
32 |
+0 |
Hover/Click |
Sep22 |
200922 |
921.25 |
921.25 |
921.25 |
921.25 |
-7.00 |
0 |
35 |
+0 |
Hover/Click |
Total Volume and Open Interest |
341,313 |
973,647 |
+10,402 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Oct20 |
200922 |
333.00 |
340.10 |
330.70 |
337.30 |
+3.90 |
13,694 |
39,497 |
-1,097 |
Hover/Click |
Dec20 |
200922 |
337.60 |
344.70 |
335.20 |
341.00 |
+2.90 |
79,291 |
191,331 |
+4,021 |
Hover/Click |
Jan21 |
200922 |
338.10 |
344.40 |
336.20 |
339.90 |
+1.20 |
19,926 |
46,691 |
+811 |
Hover/Click |
Mar21 |
200922 |
334.80 |
340.60 |
332.90 |
335.00 |
-0.20 |
16,495 |
71,452 |
+2,331 |
Hover/Click |
May21 |
200922 |
331.20 |
336.50 |
329.40 |
330.90 |
-0.70 |
12,707 |
50,661 |
+623 |
Hover/Click |
Jul21 |
200922 |
330.20 |
335.60 |
329.20 |
329.90 |
-1.30 |
8,715 |
29,889 |
-1,644 |
Hover/Click |
Aug21 |
200922 |
328.40 |
332.90 |
325.80 |
326.60 |
-2.30 |
3,136 |
6,836 |
+509 |
Hover/Click |
Sep21 |
200922 |
324.40 |
328.40 |
320.70 |
321.20 |
-3.40 |
873 |
8,509 |
-139 |
Hover/Click |
Oct21 |
200922 |
316.90 |
321.80 |
314.40 |
314.40 |
-4.00 |
758 |
7,668 |
+0 |
Hover/Click |
Dec21 |
200922 |
317.20 |
321.80 |
313.90 |
314.60 |
-3.60 |
1,778 |
12,437 |
-66 |
Hover/Click |
Total Volume and Open Interest |
158,652 |
470,238 |
+5,776 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Oct20 |
200922 |
34.30 |
34.55 |
33.57 |
33.67 |
-0.60 |
18,061 |
28,864 |
-3,985 |
Hover/Click |
Dec20 |
200922 |
34.22 |
34.50 |
33.51 |
33.60 |
-0.60 |
85,841 |
202,313 |
+4,488 |
Hover/Click |
Jan21 |
200922 |
34.26 |
34.53 |
33.59 |
33.70 |
-0.56 |
16,913 |
51,028 |
+65 |
Hover/Click |
Mar21 |
200922 |
34.24 |
34.51 |
33.65 |
33.77 |
-0.51 |
15,986 |
72,406 |
+1,009 |
Hover/Click |
May21 |
200922 |
34.28 |
34.51 |
33.65 |
33.80 |
-0.48 |
14,172 |
62,133 |
-19 |
Hover/Click |
Jul21 |
200922 |
34.19 |
34.45 |
33.68 |
33.83 |
-0.42 |
7,997 |
37,128 |
-83 |
Hover/Click |
Aug21 |
200922 |
34.07 |
34.23 |
33.57 |
33.69 |
-0.35 |
2,153 |
5,766 |
+474 |
Hover/Click |
Sep21 |
200922 |
33.50 |
33.86 |
33.33 |
33.37 |
-0.30 |
740 |
3,663 |
+261 |
Hover/Click |
Oct21 |
200922 |
33.01 |
33.34 |
32.80 |
32.92 |
-0.25 |
1,004 |
6,241 |
+179 |
Hover/Click |
Dec21 |
200922 |
32.85 |
33.28 |
32.71 |
32.84 |
-0.28 |
1,779 |
11,976 |
+58 |
Hover/Click |
Total Volume and Open Interest |
165,841 |
488,121 |
+2,626 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov20 |
200922 |
527.0 |
527.0 |
520.0 |
521.2 |
-5.2 |
17,437 |
140,469 |
-865 |
Hover/Click |
Jan21 |
200922 |
533.5 |
534.0 |
527.2 |
528.7 |
-5.2 |
10,136 |
47,871 |
+667 |
Hover/Click |
Mar21 |
200922 |
540.0 |
540.3 |
533.6 |
535.2 |
-5.4 |
4,566 |
23,721 |
+341 |
Hover/Click |
May21 |
200922 |
543.6 |
543.6 |
536.8 |
538.8 |
-5.3 |
1,931 |
13,858 |
+274 |
Hover/Click |
Jul21 |
200922 |
545.8 |
545.8 |
539.0 |
541.0 |
-5.6 |
849 |
5,675 |
-107 |
Hover/Click |
Total Volume and Open Interest |
37,498 |
242,502 |
+2,099 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec20 |
200922 |
369.75 |
373.25 |
365.75 |
369.25 |
-0.50 |
191,291 |
819,548 |
+4,268 |
Hover/Click |
Mar21 |
200922 |
379.00 |
382.50 |
375.50 |
378.75 |
-0.50 |
57,576 |
253,236 |
+4,264 |
Hover/Click |
May21 |
200922 |
384.75 |
388.00 |
381.25 |
384.50 |
-0.25 |
30,772 |
107,372 |
+1,876 |
Hover/Click |
Jul21 |
200922 |
388.50 |
391.75 |
385.25 |
388.25 |
-0.50 |
28,269 |
113,897 |
+2,640 |
Hover/Click |
Sep21 |
200922 |
382.75 |
385.75 |
380.25 |
383.00 |
unch |
5,847 |
43,859 |
+635 |
Hover/Click |
Dec21 |
200922 |
388.00 |
390.25 |
385.50 |
387.75 |
-0.50 |
21,251 |
142,718 |
+2,595 |
Hover/Click |
Mar22 |
200922 |
396.00 |
398.50 |
394.25 |
395.75 |
-0.50 |
1,202 |
6,829 |
+238 |
Hover/Click |
May22 |
200922 |
400.00 |
402.25 |
398.75 |
400.25 |
unch |
64 |
991 |
-3 |
Hover/Click |
Jul22 |
200922 |
403.00 |
405.75 |
402.50 |
403.75 |
+0.50 |
508 |
3,434 |
+109 |
Hover/Click |
Sep22 |
200922 |
388.75 |
390.25 |
388.75 |
388.75 |
+0.25 |
1 |
597 |
+0 |
Hover/Click |
Total Volume and Open Interest |
336,998 |
1,498,989 |
+16,728 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec20 |
200922 |
553.50 |
567.00 |
550.25 |
558.00 |
+3.25 |
101,480 |
219,976 |
+5,089 |
Hover/Click |
Mar21 |
200922 |
562.00 |
574.75 |
558.75 |
565.75 |
+2.75 |
29,004 |
70,370 |
+2,118 |
Hover/Click |
May21 |
200922 |
567.25 |
579.50 |
564.00 |
570.50 |
+2.25 |
11,895 |
31,053 |
+834 |
Hover/Click |
Jul21 |
200922 |
564.50 |
576.50 |
562.00 |
568.00 |
+1.00 |
16,940 |
42,632 |
+2,236 |
Hover/Click |
Sep21 |
200922 |
571.00 |
581.25 |
567.50 |
573.25 |
+0.75 |
6,692 |
6,660 |
+1,250 |
Hover/Click |
Dec21 |
200922 |
580.50 |
590.00 |
577.00 |
582.50 |
+1.00 |
5,352 |
16,874 |
+1,378 |
Hover/Click |
Total Volume and Open Interest |
172,681 |
390,893 |
+13,340 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec20 |
200922 |
488.50 |
500.25 |
484.00 |
491.75 |
+4.50 |
41,700 |
134,272 |
-761 |
Hover/Click |
Mar21 |
200922 |
498.25 |
511.00 |
495.00 |
502.75 |
+4.50 |
12,074 |
53,458 |
+319 |
Hover/Click |
May21 |
200922 |
506.25 |
518.25 |
502.50 |
509.75 |
+4.25 |
4,790 |
18,234 |
-714 |
Hover/Click |
Jul21 |
200922 |
515.00 |
523.50 |
508.75 |
515.75 |
+4.25 |
6,191 |
14,759 |
+904 |
Hover/Click |
Sep21 |
200922 |
520.25 |
530.50 |
516.00 |
523.00 |
+4.00 |
2,017 |
3,394 |
+160 |
Hover/Click |
Dec21 |
200922 |
532.00 |
540.75 |
527.00 |
534.00 |
+4.25 |
1,173 |
3,178 |
-79 |
Hover/Click |
Mar22 |
200922 |
546.00 |
547.75 |
535.25 |
541.50 |
+4.00 |
78 |
179 |
+28 |
Hover/Click |
Total Volume and Open Interest |
68,055 |
227,601 |
-117 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec20 |
200922 |
534.25 |
545.50 |
534.25 |
539.75 |
+5.00 |
8,356 |
37,969 |
+257 |
Hover/Click |
Mar21 |
200922 |
547.25 |
556.00 |
546.50 |
552.75 |
+6.00 |
1,917 |
12,999 |
+720 |
Hover/Click |
May21 |
200922 |
555.00 |
563.25 |
555.00 |
560.25 |
+5.00 |
509 |
3,843 |
-28 |
Hover/Click |
Jul21 |
200922 |
569.00 |
569.00 |
566.00 |
566.75 |
+3.75 |
466 |
1,909 |
-49 |
Hover/Click |
Sep21 |
200922 |
575.25 |
577.25 |
570.50 |
571.50 |
+2.50 |
337 |
1,990 |
+40 |
Hover/Click |
Dec21 |
200922 |
581.75 |
584.00 |
579.00 |
581.00 |
+2.25 |
141 |
603 |
+47 |
Hover/Click |
Total Volume and Open Interest |
11,737 |
59,325 |
+995 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec20 |
200922 |
281.75 |
289.75 |
280.00 |
289.25 |
+5.50 |
920 |
4,740 |
+198 |
Hover/Click |
Mar21 |
200922 |
281.25 |
288.50 |
281.25 |
288.25 |
+5.00 |
53 |
353 |
+23 |
Hover/Click |
May21 |
200922 |
286.00 |
286.00 |
286.00 |
286.00 |
+4.75 |
8 |
72 |
+0 |
Hover/Click |
Jul21 |
200922 |
284.25 |
284.25 |
284.25 |
284.25 |
+4.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
981 |
5,165 |
+221 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov20 |
200922 |
12.25 |
12.53 |
12.22 |
12.52 |
+0.30 |
303 |
9,104 |
+0 |
Hover/Click |
Jan21 |
200922 |
12.51 |
12.72 |
12.49 |
12.69 |
+0.27 |
14 |
343 |
+2 |
Hover/Click |
Mar21 |
200922 |
12.82 |
12.82 |
12.82 |
12.82 |
+0.27 |
0 |
51 |
+0 |
Hover/Click |
May21 |
200922 |
12.89 |
12.89 |
12.89 |
12.89 |
+0.27 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
317 |
9,508 |
+2 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct20 |
200922 |
106.930 |
107.035 |
106.150 |
106.480 |
-0.220 |
14,416 |
38,698 |
-3,475 |
Hover/Click |
Dec20 |
200922 |
110.800 |
110.885 |
109.800 |
110.180 |
-0.420 |
21,777 |
119,650 |
+2,586 |
Hover/Click |
Feb21 |
200922 |
115.430 |
115.430 |
114.000 |
114.200 |
-1.050 |
7,077 |
58,341 |
-87 |
Hover/Click |
Apr21 |
200922 |
117.430 |
117.430 |
116.230 |
116.385 |
-1.015 |
4,644 |
48,854 |
+572 |
Hover/Click |
Jun21 |
200922 |
110.750 |
110.850 |
109.700 |
109.850 |
-0.900 |
1,738 |
25,279 |
+192 |
Hover/Click |
Aug21 |
200922 |
109.230 |
109.230 |
108.100 |
108.230 |
-0.820 |
495 |
4,190 |
+114 |
Hover/Click |
Total Volume and Open Interest |
50,279 |
296,805 |
-60 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Sep20 |
200922 |
141.550 |
142.130 |
141.350 |
141.700 |
+0.620 |
993 |
1,198 |
-152 |
Hover/Click |
Oct20 |
200922 |
142.450 |
142.500 |
140.300 |
140.630 |
-1.620 |
4,505 |
11,080 |
-993 |
Hover/Click |
Nov20 |
200922 |
143.035 |
143.500 |
140.800 |
141.185 |
-1.550 |
3,942 |
14,156 |
+972 |
Hover/Click |
Jan21 |
200922 |
141.150 |
141.185 |
139.200 |
139.450 |
-1.485 |
2,198 |
10,704 |
+89 |
Hover/Click |
Mar21 |
200922 |
140.080 |
140.330 |
138.250 |
138.485 |
-1.595 |
863 |
4,341 |
+185 |
Hover/Click |
Apr21 |
200922 |
141.380 |
141.535 |
139.535 |
139.735 |
-1.665 |
226 |
921 |
+56 |
Hover/Click |
May21 |
200922 |
141.900 |
141.935 |
140.080 |
140.550 |
-0.935 |
134 |
584 |
+30 |
Hover/Click |
Total Volume and Open Interest |
12,934 |
43,042 |
+187 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct20 |
200922 |
67.600 |
68.600 |
67.080 |
68.330 |
+2.730 |
10,930 |
32,792 |
-1,663 |
Hover/Click |
Dec20 |
200922 |
62.950 |
64.550 |
62.680 |
64.100 |
+2.550 |
14,681 |
94,864 |
+151 |
Hover/Click |
Feb21 |
200922 |
68.300 |
69.900 |
68.130 |
69.080 |
+1.860 |
7,917 |
40,173 |
+629 |
Hover/Click |
Apr21 |
200922 |
71.650 |
72.780 |
71.580 |
72.280 |
+1.330 |
3,081 |
29,851 |
+433 |
Hover/Click |
May21 |
200922 |
75.980 |
76.530 |
75.980 |
76.380 |
+1.180 |
39 |
1,066 |
+8 |
|
Jun21 |
200922 |
80.400 |
81.100 |
80.130 |
80.800 |
+0.970 |
2,524 |
15,733 |
+380 |
Hover/Click |
Jul21 |
200922 |
80.280 |
80.750 |
80.030 |
80.600 |
+0.700 |
674 |
5,513 |
+131 |
Hover/Click |
Aug21 |
200922 |
79.000 |
79.450 |
78.850 |
79.300 |
+0.420 |
289 |
2,418 |
+135 |
Hover/Click |
Total Volume and Open Interest |
40,182 |
223,826 |
+202 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Sep20 |
200922 |
16.25 |
16.31 |
16.24 |
16.27 |
+0.01 |
22 |
3,999 |
-13 |
Hover/Click |
Oct20 |
200922 |
19.52 |
19.52 |
18.15 |
18.42 |
-1.23 |
491 |
4,616 |
+22 |
Hover/Click |
Nov20 |
200922 |
18.94 |
18.99 |
17.84 |
18.16 |
-0.82 |
460 |
3,648 |
+105 |
Hover/Click |
Dec20 |
200922 |
17.64 |
17.66 |
16.90 |
17.21 |
-0.46 |
310 |
2,869 |
+155 |
Hover/Click |
Jan21 |
200922 |
16.81 |
16.90 |
16.41 |
16.67 |
-0.20 |
136 |
1,102 |
+68 |
Hover/Click |
Feb21 |
200922 |
16.45 |
16.50 |
16.30 |
16.49 |
-0.01 |
76 |
965 |
+34 |
Hover/Click |
Mar21 |
200922 |
16.49 |
16.49 |
16.33 |
16.49 |
unch |
50 |
995 |
+33 |
Hover/Click |
Apr21 |
200922 |
16.45 |
16.45 |
16.37 |
16.38 |
-0.02 |
35 |
576 |
+24 |
Hover/Click |
May21 |
200922 |
16.48 |
16.48 |
16.45 |
16.45 |
-0.05 |
24 |
634 |
+19 |
Hover/Click |
Jun21 |
200922 |
16.65 |
16.65 |
16.63 |
16.65 |
unch |
21 |
563 |
+19 |
Hover/Click |
Jul21 |
200922 |
16.80 |
16.80 |
16.80 |
16.80 |
unch |
10 |
213 |
-10 |
Hover/Click |
Aug21 |
200922 |
16.85 |
16.85 |
16.85 |
16.85 |
unch |
0 |
195 |
+0 |
Hover/Click |
Sep21 |
200922 |
16.97 |
16.97 |
16.97 |
16.97 |
unch |
0 |
144 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,635 |
20,891 |
+456 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec20 |
200922 |
2643 |
2649 |
2547 |
2556 |
-73 |
14,848 |
98,499 |
+1,267 |
Hover/Click |
Mar21 |
200922 |
2616 |
2627 |
2533 |
2541 |
-70 |
6,048 |
63,478 |
-256 |
Hover/Click |
May21 |
200922 |
2610 |
2615 |
2528 |
2536 |
-66 |
3,020 |
25,990 |
+785 |
Hover/Click |
Jul21 |
200922 |
2606 |
2606 |
2524 |
2532 |
-61 |
875 |
14,306 |
+390 |
Hover/Click |
Sep21 |
200922 |
2595 |
2595 |
2521 |
2524 |
-56 |
247 |
9,074 |
+7 |
Hover/Click |
Dec21 |
200922 |
2579 |
2579 |
2500 |
2510 |
-53 |
163 |
9,191 |
+32 |
Hover/Click |
Mar22 |
200922 |
2510 |
2510 |
2510 |
2510 |
-52 |
9 |
355 |
-8 |
Hover/Click |
Total Volume and Open Interest |
25,210 |
220,921 |
+2,217 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec20 |
200922 |
112.55 |
114.80 |
110.35 |
110.65 |
-1.35 |
20,915 |
113,862 |
-20 |
Hover/Click |
Mar21 |
200922 |
114.85 |
116.50 |
112.20 |
112.45 |
-1.40 |
8,241 |
61,828 |
-181 |
Hover/Click |
May21 |
200922 |
115.95 |
117.95 |
113.70 |
113.95 |
-1.40 |
2,884 |
36,065 |
-59 |
Hover/Click |
Jul21 |
200922 |
117.30 |
119.35 |
115.10 |
115.35 |
-1.35 |
1,109 |
23,393 |
+305 |
Hover/Click |
Sep21 |
200922 |
118.45 |
120.20 |
116.25 |
116.50 |
-1.35 |
828 |
10,457 |
+54 |
Hover/Click |
Dec21 |
200922 |
119.65 |
121.45 |
117.55 |
117.80 |
-1.30 |
559 |
13,842 |
+39 |
Hover/Click |
Total Volume and Open Interest |
34,650 |
275,665 |
+6 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov20 |
200922 |
115.50 |
116.50 |
112.50 |
112.90 |
-2.80 |
508 |
7,039 |
+91 |
Hover/Click |
Jan21 |
200922 |
118.15 |
118.15 |
115.55 |
115.85 |
-2.40 |
59 |
1,220 |
+22 |
Hover/Click |
Mar21 |
200922 |
121.00 |
121.00 |
118.75 |
118.90 |
-2.15 |
3 |
544 |
+0 |
Hover/Click |
May21 |
200922 |
123.30 |
123.30 |
121.80 |
121.80 |
-1.85 |
0 |
108 |
+0 |
Hover/Click |
Jul21 |
200922 |
125.85 |
126.15 |
124.75 |
124.75 |
-1.10 |
0 |
14 |
+0 |
Hover/Click |
Sep21 |
200922 |
127.10 |
127.10 |
127.10 |
127.10 |
-1.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
570 |
8,926 |
+113 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct20 |
200922 |
12.51 |
12.95 |
12.51 |
12.89 |
+0.34 |
35,712 |
105,411 |
-12,772 |
Hover/Click |
Mar21 |
200922 |
13.13 |
13.49 |
13.11 |
13.41 |
+0.28 |
66,695 |
395,066 |
+5,338 |
Hover/Click |
May21 |
200922 |
12.95 |
13.27 |
12.95 |
13.20 |
+0.24 |
19,404 |
147,451 |
+1,814 |
Hover/Click |
Jul21 |
200922 |
12.74 |
12.99 |
12.74 |
12.94 |
+0.19 |
13,650 |
104,510 |
+1,283 |
Hover/Click |
Oct21 |
200922 |
12.71 |
12.90 |
12.70 |
12.84 |
+0.15 |
9,293 |
95,753 |
+804 |
Hover/Click |
Mar22 |
200922 |
12.95 |
13.11 |
12.95 |
13.05 |
+0.10 |
5,125 |
45,275 |
-1,171 |
Hover/Click |
May22 |
200922 |
12.53 |
12.63 |
12.50 |
12.56 |
+0.07 |
1,034 |
32,836 |
+147 |
Hover/Click |
Jul22 |
200922 |
12.16 |
12.27 |
12.15 |
12.17 |
+0.04 |
973 |
22,860 |
+223 |
Hover/Click |
Total Volume and Open Interest |
152,384 |
978,740 |
-4,172 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec20 |
200922 |
1885 |
1909 |
1848 |
1855 |
-34 |
6,306 |
62,379 |
-84 |
Hover/Click |
Mar21 |
200922 |
1840 |
1847 |
1798 |
1804 |
-34 |
4,554 |
62,914 |
+455 |
Hover/Click |
May21 |
200922 |
1820 |
1827 |
1781 |
1789 |
-30 |
3,378 |
38,160 |
-337 |
Hover/Click |
Jul21 |
200922 |
1807 |
1811 |
1768 |
1778 |
-27 |
1,127 |
14,359 |
+157 |
Hover/Click |
Sep21 |
200922 |
1798 |
1799 |
1764 |
1771 |
-24 |
450 |
16,173 |
-73 |
Hover/Click |
Dec21 |
200922 |
1781 |
1781 |
1751 |
1757 |
-22 |
110 |
17,774 |
+14 |
Hover/Click |
Mar22 |
200922 |
1761 |
1761 |
1761 |
1761 |
-22 |
2 |
1,190 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,927 |
213,443 |
+132 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec20 |
200922 |
366.80 |
373.20 |
366.40 |
371.80 |
+5.00 |
3,923 |
39,274 |
-687 |
Hover/Click |
Mar21 |
200922 |
368.30 |
373.70 |
367.50 |
372.50 |
+5.10 |
1,351 |
22,436 |
+6 |
Hover/Click |
May21 |
200922 |
370.90 |
376.20 |
370.70 |
375.20 |
+4.60 |
499 |
12,602 |
+112 |
Hover/Click |
Aug21 |
200922 |
369.20 |
373.60 |
368.60 |
372.60 |
+3.90 |
82 |
5,046 |
+4 |
Hover/Click |
Oct21 |
200922 |
367.80 |
371.40 |
367.20 |
369.10 |
+3.00 |
18 |
3,771 |
-1 |
Hover/Click |
Total Volume and Open Interest |
5,915 |
84,976 |
-525 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct20 |
200922 |
63.92 |
64.31 |
63.56 |
63.84 |
+0.10 |
12 |
98 |
+2 |
Hover/Click |
Dec20 |
200922 |
65.25 |
65.95 |
65.00 |
65.54 |
+0.30 |
12,544 |
124,688 |
-876 |
Hover/Click |
Mar21 |
200922 |
66.37 |
66.89 |
65.94 |
66.47 |
+0.23 |
2,789 |
55,024 |
+65 |
Hover/Click |
May21 |
200922 |
67.19 |
67.70 |
66.82 |
67.28 |
+0.20 |
833 |
12,037 |
-8 |
Hover/Click |
Jul21 |
200922 |
68.05 |
68.32 |
67.55 |
67.98 |
+0.21 |
535 |
10,448 |
-23 |
Hover/Click |
Oct21 |
200922 |
66.94 |
66.94 |
66.94 |
66.94 |
+0.20 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,200 |
220,524 |
-874 |
|
Lumber(CME) |
Weekly |
Monthly |
Nov20 |
200922 |
554.6 |
578.6 |
550.1 |
578.6 |
+29.0 |
220 |
2,135 |
-12 |
|
Jan21 |
200922 |
472.3 |
523.0 |
472.3 |
522.0 |
+28.0 |
54 |
932 |
-13 |
|
Mar21 |
200922 |
448.7 |
457.0 |
433.0 |
450.2 |
+22.2 |
28 |
307 |
+1 |
|
May21 |
200922 |
408.8 |
432.1 |
408.8 |
429.0 |
+0.3 |
19 |
91 |
-2 |
|
Jul21 |
200922 |
404.3 |
404.3 |
404.3 |
404.3 |
+0.3 |
0 |
1 |
+0 |
|
Sep21 |
200922 |
405.8 |
405.8 |
405.8 |
405.8 |
+0.3 |
|
|
|
|
Nov21 |
200922 |
405.8 |
405.8 |
405.8 |
405.8 |
+0.3 |
|
|
|
|
Total Volume and Open Interest |
321 |
3,466 |
-26 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Oct20 |
200922 |
39.63 |
40.02 |
39.00 |
39.60 |
+0.29 |
85,906 |
53,422 |
-12,340 |
Hover/Click |
Nov20 |
200922 |
39.84 |
40.27 |
39.19 |
39.80 |
+0.26 |
280,854 |
372,537 |
-2,158 |
Hover/Click |
Dec20 |
200922 |
40.08 |
40.56 |
39.50 |
40.09 |
+0.24 |
112,402 |
289,523 |
+4,528 |
Hover/Click |
Jan21 |
200922 |
40.40 |
40.87 |
39.84 |
40.40 |
+0.21 |
40,727 |
138,013 |
+9,105 |
Hover/Click |
Feb21 |
200922 |
40.77 |
41.18 |
40.21 |
40.73 |
+0.19 |
17,781 |
83,932 |
-1,481 |
Hover/Click |
Mar21 |
200922 |
41.11 |
41.51 |
40.53 |
41.06 |
+0.19 |
23,655 |
135,839 |
+107 |
Hover/Click |
Apr21 |
200922 |
41.35 |
41.78 |
40.86 |
41.35 |
+0.18 |
4,290 |
53,353 |
-240 |
Hover/Click |
May21 |
200922 |
41.74 |
42.05 |
41.11 |
41.62 |
+0.18 |
3,615 |
50,869 |
-828 |
Hover/Click |
Jun21 |
200922 |
41.90 |
42.27 |
41.35 |
41.85 |
+0.19 |
30,976 |
184,373 |
-296 |
Hover/Click |
Jul21 |
200922 |
42.08 |
42.44 |
41.64 |
42.04 |
+0.19 |
1,804 |
41,153 |
-306 |
Hover/Click |
Aug21 |
200922 |
42.25 |
42.49 |
41.75 |
42.21 |
+0.19 |
889 |
33,094 |
-46 |
Hover/Click |
Sep21 |
200922 |
42.21 |
42.62 |
42.07 |
42.37 |
+0.21 |
1,669 |
53,926 |
-60 |
Hover/Click |
Oct21 |
200922 |
42.58 |
42.75 |
42.17 |
42.51 |
+0.21 |
298 |
30,013 |
+55 |
Hover/Click |
Nov21 |
200922 |
42.45 |
42.64 |
42.42 |
42.64 |
+0.21 |
537 |
26,372 |
+310 |
Hover/Click |
Dec21 |
200922 |
42.83 |
43.12 |
42.28 |
42.76 |
+0.21 |
29,860 |
223,802 |
+1,994 |
Hover/Click |
Jan22 |
200922 |
42.84 |
42.84 |
42.84 |
42.84 |
+0.21 |
679 |
22,477 |
+111 |
Hover/Click |
Total Volume and Open Interest |
654,720 |
2,060,694 |
+1,449 |
|
e-miNY Crude Oil(NYM) |
Nov20 |
200922 |
39.875 |
40.275 |
39.175 |
39.800 |
+0.250 |
4,726 |
1,096 |
+324 |
|
Dec20 |
200922 |
40.275 |
40.550 |
39.525 |
40.100 |
+0.250 |
1,152 |
811 |
+141 |
|
Jan21 |
200922 |
40.200 |
40.825 |
39.875 |
40.400 |
+0.200 |
19 |
118 |
+12 |
|
Feb21 |
200922 |
40.875 |
40.875 |
40.500 |
40.725 |
+0.175 |
3 |
68 |
-1 |
|
Mar21 |
200922 |
41.150 |
41.150 |
41.050 |
41.050 |
+0.175 |
2 |
40 |
+0 |
|
Apr21 |
200922 |
41.350 |
41.450 |
41.350 |
41.350 |
+0.175 |
3 |
65 |
-3 |
|
May21 |
200922 |
41.625 |
41.625 |
41.625 |
41.625 |
+0.175 |
0 |
20 |
+0 |
|
Jun21 |
200922 |
41.850 |
42.250 |
41.375 |
41.850 |
+0.200 |
8 |
132 |
+3 |
|
Jul21 |
200922 |
41.950 |
42.050 |
41.850 |
42.050 |
+0.200 |
0 |
10 |
+0 |
|
Aug21 |
200922 |
42.200 |
42.200 |
42.200 |
42.200 |
+0.175 |
4 |
3 |
+1 |
|
Total Volume and Open Interest |
10,678 |
3,294 |
+360 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Oct20 |
200922 |
111.60 |
112.36 |
108.77 |
109.61 |
-1.12 |
41,367 |
56,835 |
-11,067 |
Hover/Click |
Nov20 |
200922 |
112.36 |
113.64 |
110.04 |
110.90 |
-0.98 |
60,953 |
96,893 |
+2,300 |
Hover/Click |
Dec20 |
200922 |
114.53 |
115.37 |
111.93 |
112.77 |
-0.88 |
23,637 |
63,304 |
+3,575 |
Hover/Click |
Jan21 |
200922 |
116.44 |
117.41 |
114.03 |
114.85 |
-0.88 |
13,714 |
33,102 |
-247 |
Hover/Click |
Feb21 |
200922 |
118.37 |
119.17 |
115.89 |
116.72 |
-0.80 |
6,797 |
32,102 |
+472 |
Hover/Click |
Mar21 |
200922 |
118.72 |
120.12 |
117.30 |
118.12 |
-0.72 |
4,406 |
23,146 |
+457 |
Hover/Click |
Apr21 |
200922 |
120.77 |
120.77 |
118.04 |
118.87 |
-0.68 |
1,588 |
14,948 |
+89 |
Hover/Click |
May21 |
200922 |
120.42 |
121.22 |
119.51 |
119.94 |
-0.62 |
857 |
10,214 |
-3 |
Hover/Click |
Jun21 |
200922 |
121.92 |
123.14 |
120.31 |
121.25 |
-0.55 |
2,603 |
25,250 |
+401 |
Hover/Click |
Jul21 |
200922 |
124.12 |
124.44 |
122.08 |
123.02 |
-0.49 |
839 |
5,220 |
+66 |
Hover/Click |
Aug21 |
200922 |
125.16 |
125.74 |
123.97 |
124.66 |
-0.44 |
579 |
5,487 |
-80 |
Hover/Click |
Sep21 |
200922 |
127.30 |
127.30 |
126.21 |
126.21 |
-0.38 |
480 |
6,139 |
+3 |
Hover/Click |
Oct21 |
200922 |
127.61 |
127.61 |
127.61 |
127.61 |
-0.36 |
306 |
4,074 |
+69 |
Hover/Click |
Nov21 |
200922 |
128.80 |
128.80 |
128.80 |
128.80 |
-0.35 |
173 |
3,306 |
+15 |
Hover/Click |
Total Volume and Open Interest |
159,454 |
429,716 |
-3,799 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Oct20 |
200922 |
118.63 |
118.85 |
115.21 |
116.43 |
-1.28 |
45,606 |
49,780 |
-7,287 |
Hover/Click |
Nov20 |
200922 |
116.15 |
116.58 |
113.17 |
114.38 |
-1.06 |
63,165 |
107,928 |
+2,647 |
Hover/Click |
Dec20 |
200922 |
114.88 |
115.07 |
111.96 |
113.17 |
-0.78 |
26,952 |
56,829 |
-1,125 |
Hover/Click |
Jan21 |
200922 |
114.95 |
115.34 |
112.39 |
113.54 |
-0.69 |
10,672 |
26,980 |
+379 |
Hover/Click |
Feb21 |
200922 |
115.71 |
116.57 |
113.75 |
114.87 |
-0.58 |
4,949 |
10,976 |
+710 |
Hover/Click |
Mar21 |
200922 |
117.91 |
118.43 |
116.32 |
117.21 |
-0.44 |
4,040 |
22,788 |
-539 |
Hover/Click |
Apr21 |
200922 |
132.40 |
132.74 |
130.89 |
131.71 |
-0.54 |
2,183 |
15,514 |
-63 |
Hover/Click |
May21 |
200922 |
133.77 |
134.22 |
132.41 |
133.13 |
-0.55 |
1,337 |
9,811 |
+11 |
Hover/Click |
Jun21 |
200922 |
133.55 |
134.46 |
132.51 |
133.32 |
-0.53 |
2,947 |
28,925 |
-366 |
Hover/Click |
Jul21 |
200922 |
133.59 |
133.88 |
132.89 |
132.89 |
-0.50 |
373 |
4,141 |
-18 |
Hover/Click |
Total Volume and Open Interest |
163,599 |
357,549 |
-5,688 |
|
e-miNY RBOB Gasoline(NYM) |
Oct20 |
200922 |
116.43 |
116.43 |
116.43 |
116.43 |
-1.28 |
0 |
2 |
+0 |
|
Nov20 |
200922 |
114.38 |
114.38 |
114.38 |
114.38 |
-1.06 |
|
|
|
|
Dec20 |
200922 |
113.17 |
113.17 |
113.17 |
113.17 |
-0.78 |
|
|
|
|
Jan21 |
200922 |
113.54 |
113.54 |
113.54 |
113.54 |
-0.69 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Oct20 |
200922 |
1.888 |
1.897 |
1.808 |
1.834 |
-0.001 |
151,869 |
74,496 |
-13,096 |
Hover/Click |
Nov20 |
200922 |
2.732 |
2.742 |
2.561 |
2.597 |
-0.113 |
120,179 |
281,072 |
+5,831 |
Hover/Click |
Dec20 |
200922 |
3.194 |
3.204 |
3.091 |
3.134 |
-0.052 |
56,379 |
132,944 |
+7,065 |
Hover/Click |
Jan21 |
200922 |
3.321 |
3.329 |
3.225 |
3.264 |
-0.053 |
35,345 |
146,737 |
+1,566 |
Hover/Click |
Feb21 |
200922 |
3.272 |
3.284 |
3.186 |
3.223 |
-0.049 |
10,979 |
57,857 |
+1,278 |
Hover/Click |
Mar21 |
200922 |
3.133 |
3.148 |
3.065 |
3.099 |
-0.039 |
21,055 |
119,782 |
+1,791 |
Hover/Click |
Apr21 |
200922 |
2.806 |
2.810 |
2.769 |
2.792 |
-0.022 |
13,661 |
80,758 |
+681 |
Hover/Click |
May21 |
200922 |
2.761 |
2.766 |
2.728 |
2.750 |
-0.020 |
5,733 |
43,085 |
+89 |
Hover/Click |
Jun21 |
200922 |
2.788 |
2.791 |
2.754 |
2.775 |
-0.019 |
3,963 |
28,295 |
+371 |
Hover/Click |
Jul21 |
200922 |
2.817 |
2.825 |
2.791 |
2.812 |
-0.017 |
2,470 |
20,057 |
-380 |
Hover/Click |
Aug21 |
200922 |
2.824 |
2.840 |
2.805 |
2.825 |
-0.015 |
1,955 |
22,611 |
+478 |
Hover/Click |
Sep21 |
200922 |
2.818 |
2.828 |
2.793 |
2.813 |
-0.015 |
2,766 |
29,024 |
+700 |
Hover/Click |
Oct21 |
200922 |
2.850 |
2.856 |
2.824 |
2.842 |
-0.014 |
5,262 |
71,008 |
+194 |
Hover/Click |
Nov21 |
200922 |
2.900 |
2.910 |
2.885 |
2.900 |
-0.011 |
1,464 |
27,362 |
+78 |
Hover/Click |
Dec21 |
200922 |
3.042 |
3.049 |
3.028 |
3.041 |
-0.010 |
1,388 |
24,029 |
+173 |
Hover/Click |
Jan22 |
200922 |
3.135 |
3.146 |
3.130 |
3.145 |
-0.006 |
1,888 |
25,174 |
+341 |
Hover/Click |
Total Volume and Open Interest |
439,979 |
1,280,054 |
+8,436 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Nov20 |
200922 |
41.79 |
42.20 |
41.21 |
41.72 |
+0.28 |
204,656 |
244,943 |
-16,228 |
Hover/Click |
Dec20 |
200922 |
42.31 |
42.72 |
41.68 |
42.19 |
+0.23 |
216,518 |
446,594 |
+2,959 |
Hover/Click |
Jan21 |
200922 |
42.73 |
43.13 |
42.11 |
42.58 |
+0.17 |
83,746 |
249,977 |
-4,444 |
Hover/Click |
Feb21 |
200922 |
43.16 |
43.49 |
42.50 |
42.95 |
+0.14 |
49,323 |
134,686 |
-5,007 |
Hover/Click |
Mar21 |
200922 |
43.52 |
43.85 |
42.86 |
43.31 |
+0.13 |
30,007 |
133,385 |
+971 |
Hover/Click |
Apr21 |
200922 |
43.85 |
44.15 |
43.23 |
43.66 |
+0.13 |
14,304 |
68,730 |
+151 |
Hover/Click |
May21 |
200922 |
44.24 |
44.50 |
43.58 |
44.00 |
+0.13 |
11,199 |
68,297 |
+1,863 |
Hover/Click |
Jun21 |
200922 |
44.55 |
44.81 |
43.89 |
44.32 |
+0.13 |
40,275 |
186,284 |
-2,120 |
Hover/Click |
Jul21 |
200922 |
44.81 |
45.01 |
44.20 |
44.58 |
+0.13 |
5,088 |
58,790 |
-1,001 |
Hover/Click |
Aug21 |
200922 |
45.09 |
45.09 |
44.48 |
44.82 |
+0.13 |
1,287 |
40,736 |
-118 |
Hover/Click |
Sep21 |
200922 |
45.05 |
45.14 |
44.69 |
45.04 |
+0.12 |
3,820 |
48,925 |
-77 |
Hover/Click |
Oct21 |
200922 |
45.24 |
45.24 |
45.24 |
45.24 |
+0.13 |
848 |
30,501 |
+338 |
Hover/Click |
Nov21 |
200922 |
45.40 |
45.40 |
45.40 |
45.40 |
+0.12 |
621 |
25,221 |
-107 |
Hover/Click |
Dec21 |
200922 |
45.77 |
45.98 |
45.12 |
45.55 |
+0.12 |
29,322 |
231,759 |
-2,670 |
Hover/Click |
Total Volume and Open Interest |
707,859 |
2,404,403 |
-23,107 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Oct20 |
200922 |
323.75 |
327.00 |
318.00 |
322.25 |
+0.50 |
93,053 |
128,418 |
-10,996 |
Hover/Click |
Nov20 |
200922 |
330.75 |
334.25 |
324.50 |
329.00 |
+0.25 |
70,569 |
144,080 |
-119 |
Hover/Click |
Dec20 |
200922 |
339.50 |
339.75 |
330.25 |
334.75 |
+0.25 |
43,976 |
138,983 |
+4,294 |
Hover/Click |
Jan21 |
200922 |
342.50 |
344.75 |
336.00 |
340.50 |
+0.25 |
16,800 |
60,580 |
-659 |
Hover/Click |
Feb21 |
200922 |
347.75 |
350.75 |
341.50 |
345.75 |
+0.25 |
8,617 |
45,686 |
-592 |
Hover/Click |
Mar21 |
200922 |
352.75 |
355.50 |
346.25 |
350.50 |
+0.25 |
6,948 |
42,269 |
+786 |
Hover/Click |
Apr21 |
200922 |
353.00 |
359.00 |
350.25 |
354.25 |
unch |
2,677 |
26,159 |
+152 |
Hover/Click |
May21 |
200922 |
357.25 |
362.75 |
354.25 |
358.00 |
unch |
2,385 |
23,246 |
-72 |
Hover/Click |
Jun21 |
200922 |
363.50 |
366.25 |
357.75 |
361.50 |
+0.25 |
7,855 |
48,438 |
+374 |
Hover/Click |
Jul21 |
200922 |
366.25 |
370.00 |
362.00 |
365.50 |
unch |
1,437 |
18,547 |
+475 |
Hover/Click |
Total Volume and Open Interest |
263,702 |
917,518 |
-5,204 |
|
Ethanol(CBOT) |
Oct20 |
200922 |
1.325 |
1.325 |
1.325 |
1.325 |
unch |
7 |
40 |
+0 |
|
Nov20 |
200922 |
1.280 |
1.305 |
1.250 |
1.305 |
-0.005 |
1 |
6 |
+0 |
|
Dec20 |
200922 |
1.310 |
1.310 |
1.310 |
1.310 |
-0.005 |
0 |
1 |
+0 |
|
Jan21 |
200922 |
1.295 |
1.295 |
1.295 |
1.295 |
-0.005 |
|
|
|
|
Feb21 |
200922 |
1.295 |
1.295 |
1.295 |
1.295 |
-0.005 |
|
|
|
|
Mar21 |
200922 |
1.295 |
1.295 |
1.295 |
1.295 |
-0.005 |
|
|
|
|
Apr21 |
200922 |
1.340 |
1.340 |
1.340 |
1.340 |
-0.005 |
|
|
|
|
May21 |
200922 |
1.360 |
1.360 |
1.360 |
1.360 |
-0.005 |
|
|
|
|
Total Volume and Open Interest |
8 |
47 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Nov20 |
200922 |
39.96 |
40.26 |
39.20 |
39.80 |
+0.26 |
30,022 |
52,531 |
-751 |
Hover/Click |
Dec20 |
200922 |
40.22 |
40.55 |
39.51 |
40.09 |
+0.24 |
44,595 |
85,257 |
+4,493 |
Hover/Click |
Jan21 |
200922 |
40.55 |
40.87 |
39.87 |
40.40 |
+0.21 |
21,274 |
21,465 |
+152 |
Hover/Click |
Feb21 |
200922 |
40.68 |
41.17 |
40.20 |
40.73 |
+0.19 |
9,649 |
10,629 |
-307 |
Hover/Click |
Mar21 |
200922 |
41.25 |
41.43 |
40.57 |
41.06 |
+0.19 |
5,824 |
15,647 |
-83 |
Hover/Click |
Apr21 |
200922 |
41.55 |
41.70 |
40.96 |
41.35 |
+0.18 |
1,488 |
6,883 |
-257 |
Hover/Click |
May21 |
200922 |
41.82 |
41.89 |
41.38 |
41.62 |
+0.18 |
1,166 |
5,851 |
-3 |
Hover/Click |
Jun21 |
200922 |
42.05 |
42.25 |
41.49 |
41.85 |
+0.19 |
5,484 |
32,167 |
+189 |
Hover/Click |
Jul21 |
200922 |
42.03 |
42.34 |
41.80 |
42.04 |
+0.19 |
485 |
5,674 |
-61 |
Hover/Click |
Aug21 |
200922 |
42.21 |
42.21 |
42.21 |
42.21 |
+0.19 |
389 |
6,187 |
-22 |
Hover/Click |
Sep21 |
200922 |
42.37 |
42.37 |
42.37 |
42.37 |
+0.21 |
584 |
6,616 |
-67 |
Hover/Click |
Oct21 |
200922 |
42.51 |
42.51 |
42.51 |
42.51 |
+0.21 |
121 |
6,814 |
-6 |
Hover/Click |
Nov21 |
200922 |
42.64 |
42.64 |
42.64 |
42.64 |
+0.21 |
105 |
6,228 |
+1 |
Hover/Click |
Dec21 |
200922 |
42.93 |
43.02 |
42.42 |
42.76 |
+0.21 |
5,656 |
78,565 |
-34 |
Hover/Click |
Jan22 |
200922 |
42.84 |
42.84 |
42.84 |
42.84 |
+0.21 |
11 |
3,840 |
-9 |
Hover/Click |
Feb22 |
200922 |
42.93 |
42.93 |
42.93 |
42.93 |
+0.21 |
3 |
2,812 |
+1 |
Hover/Click |
Total Volume and Open Interest |
140,616 |
455,206 |
+1,246 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec20 |
200922 |
93.585 |
94.120 |
93.500 |
94.018 |
+0.333 |
15,652 |
28,095 |
+581 |
Hover/Click |
Mar21 |
200922 |
93.560 |
94.075 |
93.460 |
93.978 |
+0.338 |
22 |
442 |
+12 |
Hover/Click |
Jun21 |
200922 |
94.020 |
94.040 |
93.918 |
93.918 |
+0.338 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,674 |
28,542 |
+593 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec20 |
200922 |
72.24 |
72.37 |
71.56 |
71.68 |
-0.41 |
78,076 |
129,430 |
-1,316 |
Hover/Click |
Mar21 |
200922 |
72.00 |
72.38 |
71.59 |
71.70 |
-0.41 |
28 |
204 |
+0 |
Hover/Click |
Jun21 |
200922 |
71.71 |
72.29 |
71.66 |
71.71 |
-0.41 |
0 |
100 |
+0 |
Hover/Click |
Total Volume and Open Interest |
78,281 |
130,785 |
-1,319 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec20 |
200922 |
128.17 |
128.72 |
127.16 |
127.39 |
-0.61 |
77,616 |
147,328 |
+180 |
Hover/Click |
Mar21 |
200922 |
128.03 |
128.80 |
127.26 |
127.47 |
-0.63 |
152 |
622 |
-23 |
Hover/Click |
Jun21 |
200922 |
127.53 |
128.73 |
127.41 |
127.53 |
-0.63 |
3 |
214 |
+3 |
Hover/Click |
Total Volume and Open Interest |
78,175 |
149,619 |
+101 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec20 |
200922 |
75.15 |
75.30 |
74.95 |
75.16 |
+0.06 |
64,514 |
120,960 |
-572 |
Hover/Click |
Mar21 |
200922 |
75.19 |
75.31 |
74.98 |
75.19 |
+0.06 |
69 |
777 |
+3 |
Hover/Click |
Jun21 |
200922 |
75.27 |
75.28 |
75.04 |
75.18 |
+0.05 |
0 |
333 |
+0 |
Hover/Click |
Sep21 |
200922 |
75.27 |
75.30 |
75.05 |
75.17 |
+0.05 |
1 |
118 |
+1 |
Hover/Click |
Total Volume and Open Interest |
64,946 |
123,012 |
-756 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec20 |
200922 |
95.66 |
95.89 |
95.27 |
95.41 |
-0.12 |
87,538 |
166,202 |
+7,775 |
Hover/Click |
Mar21 |
200922 |
95.57 |
96.04 |
95.46 |
95.57 |
-0.13 |
6 |
512 |
+0 |
Hover/Click |
Jun21 |
200922 |
95.70 |
96.07 |
95.63 |
95.70 |
-0.12 |
0 |
80 |
+0 |
Hover/Click |
Total Volume and Open Interest |
87,671 |
167,638 |
+7,777 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec20 |
200922 |
109.57 |
109.71 |
108.86 |
108.96 |
-0.57 |
14,753 |
52,924 |
-755 |
Hover/Click |
Mar21 |
200922 |
109.29 |
110.03 |
109.23 |
109.29 |
-0.57 |
46 |
126 |
+46 |
Hover/Click |
Jun21 |
200922 |
109.59 |
110.18 |
109.59 |
109.59 |
-0.57 |
1 |
21 |
+0 |
Hover/Click |
Total Volume and Open Interest |
14,800 |
53,101 |
-709 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec20 |
200922 |
117.89 |
117.93 |
117.12 |
117.26 |
-0.50 |
141,967 |
662,442 |
+161 |
Hover/Click |
Mar21 |
200922 |
118.15 |
118.19 |
117.40 |
117.53 |
-0.50 |
198 |
2,105 |
+51 |
Hover/Click |
Jun21 |
200922 |
118.28 |
118.35 |
117.66 |
117.76 |
-0.50 |
1 |
975 |
+0 |
Hover/Click |
Total Volume and Open Interest |
143,093 |
672,867 |
+43 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Oct20 |
200922 |
458.25 |
467.63 |
458.25 |
458.25 |
-7.50 |
0 |
172 |
+0 |
|
Nov20 |
200922 |
456.75 |
466.00 |
456.75 |
456.75 |
-7.50 |
|
|
|
|
Total Volume and Open Interest |
47,131 |
140,894 |
-3,057 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Oct20 |
200922 |
184.00 |
185.70 |
181.95 |
182.55 |
-2.40 |
9,066 |
34,667 |
-805 |
|
Nov20 |
200922 |
183.80 |
185.50 |
181.80 |
182.40 |
-2.40 |
119 |
369 |
+50 |
|
Dec20 |
200922 |
182.00 |
185.15 |
181.80 |
182.20 |
-2.40 |
7 |
792 |
+3 |
Hover/Click |
Jan21 |
200922 |
182.20 |
184.90 |
181.75 |
182.20 |
-2.25 |
|
|
|
|
Total Volume and Open Interest |
9,192 |
35,828 |
-752 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec20 |
200922 |
176~200 |
176~260 |
176~070 |
176~220 |
+0~050 |
227,772 |
1,176,753 |
+2,145 |
Hover/Click |
Mar21 |
200922 |
178~090 |
178~090 |
177~260 |
178~090 |
+0~060 |
7 |
52 |
-6 |
Hover/Click |
Jun21 |
200922 |
178~090 |
178~090 |
178~090 |
178~090 |
+0~060 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
228,041 |
1,178,959 |
+2,045 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
200922 |
139~185 |
139~200 |
139~155 |
139~200 |
+0~020 |
728,725 |
3,231,651 |
+2,366 |
Hover/Click |
Mar21 |
200922 |
139~200 |
139~200 |
139~200 |
139~200 |
+0~020 |
|
|
|
Hover/Click |
Jun21 |
200922 |
139~200 |
139~200 |
139~200 |
139~200 |
+0~020 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
736,842 |
3,250,055 |
+2,225 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200922 |
125~300 |
125~304 |
125~282 |
125~302 |
+0~016 |
2,298 |
36,666 |
-884 |
Hover/Click |
Dec20 |
200922 |
126~004 |
126~024 |
125~316 |
126~022 |
+0~016 |
403,640 |
3,221,524 |
+6,144 |
Hover/Click |
Mar21 |
200922 |
126~132 |
126~132 |
126~132 |
126~132 |
+0~016 |
0 |
123 |
+0 |
Hover/Click |
Total Volume and Open Interest |
405,938 |
3,258,313 |
+5,260 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200922 |
110~136 |
110~136 |
110~133 |
110~136 |
+0~002 |
1,577 |
41,393 |
-12 |
Hover/Click |
Dec20 |
200922 |
110~145 |
110~151 |
110~143 |
110~150 |
+0~003 |
194,884 |
1,965,274 |
+9,274 |
Hover/Click |
Mar21 |
200922 |
110~150 |
110~150 |
110~150 |
110~150 |
+0~003 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
196,461 |
2,006,667 |
+9,262 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec20 |
200922 |
99.730 |
99.730 |
99.725 |
99.725 |
-0.005 |
171,364 |
1,074,539 |
-5,560 |
|
Mar21 |
200922 |
99.790 |
99.795 |
99.785 |
99.790 |
unch |
81,468 |
998,803 |
+5,888 |
|
Jun21 |
200922 |
99.800 |
99.805 |
99.795 |
99.805 |
+0.005 |
130,438 |
922,057 |
-9,747 |
|
Sep21 |
200922 |
99.805 |
99.810 |
99.800 |
99.805 |
+0.005 |
95,442 |
834,306 |
+648 |
|
Dec21 |
200922 |
99.780 |
99.790 |
99.780 |
99.785 |
+0.005 |
103,022 |
781,896 |
-5,476 |
|
Mar22 |
200922 |
99.800 |
99.805 |
99.795 |
99.805 |
+0.005 |
78,123 |
653,715 |
+3,441 |
|
Jun22 |
200922 |
99.795 |
99.805 |
99.790 |
99.800 |
+0.005 |
101,203 |
636,099 |
+17,125 |
|
Sep22 |
200922 |
99.785 |
99.795 |
99.780 |
99.790 |
+0.005 |
50,796 |
416,150 |
-4,389 |
|
Dec22 |
200922 |
99.750 |
99.765 |
99.745 |
99.760 |
+0.005 |
40,763 |
337,824 |
+1,862 |
|
Mar23 |
200922 |
99.745 |
99.755 |
99.740 |
99.755 |
+0.010 |
38,707 |
435,660 |
+2,884 |
|
Jun23 |
200922 |
99.715 |
99.725 |
99.710 |
99.725 |
+0.010 |
45,704 |
265,706 |
+4,833 |
|
Sep23 |
200922 |
99.680 |
99.690 |
99.675 |
99.690 |
+0.005 |
27,983 |
274,621 |
+833 |
|
Dec23 |
200922 |
99.625 |
99.640 |
99.620 |
99.640 |
+0.010 |
41,395 |
250,539 |
+2,288 |
|
Mar24 |
200922 |
99.590 |
99.605 |
99.585 |
99.605 |
+0.010 |
17,821 |
152,269 |
-2,918 |
|
Jun24 |
200922 |
99.540 |
99.555 |
99.535 |
99.555 |
+0.010 |
16,148 |
143,695 |
-163 |
|
Sep24 |
200922 |
99.490 |
99.505 |
99.485 |
99.505 |
+0.010 |
15,116 |
154,237 |
-50 |
|
Dec24 |
200922 |
99.430 |
99.440 |
99.420 |
99.440 |
+0.010 |
14,895 |
132,578 |
+297 |
|
Mar25 |
200922 |
99.380 |
99.390 |
99.370 |
99.390 |
+0.010 |
10,407 |
89,911 |
-399 |
|
Total Volume and Open Interest |
1,172,779 |
9,019,538 |
+20,760 |
|
Ultra T-Bond(CBOT) |
Sep20 |
200921 |
221~02 |
221~15 |
220~00 |
220~21 |
+1~25 |
200 |
14,696 |
-183 |
|
Dec20 |
200922 |
223~03 |
223~20 |
222~07 |
223~07 |
+0~18 |
93,533 |
995,521 |
+495 |
|
Mar21 |
200922 |
223~07 |
223~07 |
223~07 |
223~07 |
+0~18 |
|
|
|
|
Total Volume and Open Interest |
100,818 |
1,005,762 |
-3,960 |
|
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 |
200922 |
160~010 |
160~050 |
159~280 |
160~040 |
+0~035 |
136,387 |
889,606 |
+7,807 |
|
Mar21 |
200922 |
160~040 |
160~040 |
160~040 |
160~040 |
+0~035 |
|
|
|
|
Total Volume and Open Interest |
189,372 |
896,368 |
-18,841 |
|
30 Day Federal Funds(CBOT) |
Sep20 |
200922 |
99.912 |
99.912 |
99.910 |
99.910 |
unch |
10,442 |
134,212 |
+6,183 |
|
Oct20 |
200922 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
5,082 |
215,917 |
-2,300 |
|
Nov20 |
200922 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
1,887 |
165,700 |
-675 |
|
Dec20 |
200922 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
10,453 |
134,694 |
+1,865 |
|
Jan21 |
200922 |
99.935 |
99.935 |
99.930 |
99.930 |
unch |
3,080 |
182,156 |
-955 |
|
Feb21 |
200922 |
99.945 |
99.945 |
99.940 |
99.940 |
unch |
5,884 |
97,360 |
-647 |
|
Total Volume and Open Interest |
71,603 |
1,446,694 |
+2,505 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec20 |
200922 |
152.19 |
152.20 |
152.13 |
152.18 |
+0.02 |
1,581 |
12,248 |
+88 |
Hover/Click |
Mar21 |
200922 |
152.18 |
152.18 |
152.18 |
152.18 |
+0.02 |
|
|
|
Hover/Click |
Jun21 |
200922 |
152.18 |
152.18 |
152.18 |
152.18 |
+0.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,581 |
12,248 |
+88 |
|
Euro-Buxl(EUREX) |
Dec20 |
200922 |
222.46 |
222.70 |
220.44 |
221.04 |
-1.42 |
38,549 |
222,568 |
-4,968 |
|
Mar21 |
200922 |
219.78 |
219.78 |
219.78 |
219.78 |
-1.42 |
|
|
|
|
Jun21 |
200922 |
218.24 |
218.24 |
218.24 |
218.24 |
-1.42 |
|
|
|
|
Total Volume and Open Interest |
38,549 |
222,568 |
-4,968 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec20 |
200922 |
174.56 |
174.74 |
174.25 |
174.37 |
-0.28 |
438,515 |
1,224,595 |
-53,167 |
Hover/Click |
Mar21 |
200922 |
176.64 |
176.64 |
176.64 |
176.64 |
-0.30 |
0 |
75 |
-10 |
Hover/Click |
Jun21 |
200922 |
173.97 |
173.97 |
173.97 |
173.97 |
-0.28 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
438,515 |
1,224,670 |
-53,177 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec20 |
200922 |
135.26 |
135.33 |
135.17 |
135.22 |
-0.08 |
293,287 |
941,145 |
-3,121 |
Hover/Click |
Mar21 |
200922 |
135.11 |
135.11 |
135.11 |
135.11 |
-0.08 |
|
|
|
Hover/Click |
Jun21 |
200922 |
135.77 |
135.77 |
135.77 |
135.77 |
-0.08 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
293,287 |
941,145 |
-3,121 |
|
Euro-Schatz(EUREX) |
Dec20 |
200922 |
112.33 |
112.35 |
112.31 |
112.32 |
-0.03 |
252,722 |
1,484,949 |
-28,629 |
|
Mar21 |
200922 |
112.32 |
112.32 |
112.32 |
112.32 |
-0.03 |
0 |
1 |
+0 |
|
Jun21 |
200922 |
113.13 |
113.13 |
113.13 |
113.13 |
-0.03 |
|
|
|
|
Total Volume and Open Interest |
252,722 |
1,484,950 |
-28,629 |
|
3-Mth Euribor(EUREX) |
Sep20 |
200914 |
100.485 |
100.485 |
100.485 |
100.485 |
unch |
0 |
815 |
+0 |
|
Dec20 |
200922 |
100.510 |
100.510 |
100.510 |
100.510 |
-0.010 |
50 |
566 |
+0 |
|
Mar21 |
200922 |
100.520 |
100.525 |
100.520 |
100.525 |
-0.010 |
0 |
798 |
+0 |
|
Total Volume and Open Interest |
50 |
3,436 |
-25 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep20 |
200922 |
137~13 |
137~13 |
137~09 |
137~09 |
-0~16 |
0 |
20,782 |
+0 |
Hover/Click |
Dec20 |
200922 |
136~23 |
136~29 |
136~06 |
136~12 |
-0~16 |
156,799 |
537,634 |
+194 |
Hover/Click |
Total Volume and Open Interest |
156,799 |
558,416 |
+194 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec20 |
200922 |
99.95 |
99.96 |
99.92 |
99.93 |
-0.03 |
122,129 |
598,385 |
-25,266 |
|
Mar21 |
200922 |
100.00 |
100.02 |
99.96 |
99.96 |
-0.04 |
94,413 |
565,030 |
-8,901 |
|
Jun21 |
200922 |
100.04 |
100.07 |
100.00 |
100.01 |
-0.04 |
96,932 |
694,229 |
+18,478 |
|
Sep21 |
200922 |
100.07 |
100.10 |
100.04 |
100.04 |
-0.04 |
56,888 |
496,856 |
-5,176 |
|
Dec21 |
200922 |
100.08 |
100.11 |
100.04 |
100.04 |
-0.04 |
85,417 |
430,176 |
+8,266 |
|
Mar22 |
200922 |
100.07 |
100.09 |
100.02 |
100.03 |
-0.05 |
72,625 |
450,065 |
+4,899 |
|
Total Volume and Open Interest |
810,530 |
4,280,698 |
-6,642 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec20 |
200922 |
100.520 |
100.520 |
100.505 |
100.505 |
-0.015 |
73,284 |
533,197 |
+4,156 |
|
Mar21 |
200922 |
100.535 |
100.540 |
100.525 |
100.525 |
-0.015 |
81,502 |
305,644 |
+2,324 |
|
Jun21 |
200922 |
100.555 |
100.555 |
100.540 |
100.540 |
-0.015 |
51,137 |
364,230 |
-5,770 |
|
Total Volume and Open Interest |
608,181 |
3,326,269 |
+25,090 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec20 |
200922 |
99.90 |
99.91 |
99.90 |
99.91 |
unch |
3,554 |
166,412 |
-1,899 |
|
Mar21 |
200922 |
99.90 |
99.91 |
99.90 |
99.91 |
unch |
6,718 |
134,235 |
-1,434 |
|
Jun21 |
200922 |
99.90 |
99.91 |
99.89 |
99.91 |
+0.01 |
3,069 |
147,676 |
+1,077 |
|
Sep21 |
200922 |
99.88 |
99.89 |
99.87 |
99.89 |
unch |
7,205 |
96,486 |
+2,082 |
|
Dec21 |
200922 |
99.86 |
99.87 |
99.85 |
99.87 |
+0.01 |
6,993 |
77,505 |
+2,103 |
|
Mar22 |
200922 |
99.84 |
99.85 |
99.84 |
99.85 |
unch |
6,958 |
81,608 |
+3,106 |
|
Jun22 |
200922 |
99.83 |
99.84 |
99.82 |
99.84 |
+0.01 |
4,459 |
28,639 |
+2,344 |
|
Sep22 |
200922 |
99.81 |
99.83 |
99.81 |
99.83 |
+0.01 |
4,740 |
21,079 |
+3,306 |
|
Dec22 |
200922 |
99.80 |
99.80 |
99.80 |
99.80 |
+0.01 |
133 |
914 |
+88 |
|
Mar23 |
200922 |
99.77 |
99.77 |
99.77 |
99.77 |
+0.01 |
4 |
229 |
+0 |
|
Total Volume and Open Interest |
43,833 |
755,793 |
+10,773 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec20 |
200922 |
99.09 |
99.13 |
99.09 |
99.12 |
+0.02 |
165,707 |
1,459,561 |
-1,646 |
|
Mar21 |
200922 |
99.12 |
99.12 |
99.12 |
99.12 |
+0.02 |
|
|
|
|
Total Volume and Open Interest |
165,707 |
1,459,561 |
-1,646 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec20 |
200922 |
99.71 |
99.74 |
99.71 |
99.74 |
+0.02 |
211,825 |
1,059,640 |
+22,029 |
|
Mar21 |
200922 |
99.74 |
99.74 |
99.74 |
99.74 |
+0.02 |
|
|
|
|
Total Volume and Open Interest |
211,825 |
1,059,640 |
+22,029 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct20 |
200922 |
1909.1 |
1916.8 |
1890.7 |
1899.3 |
-2.8 |
6,753 |
62,777 |
+54 |
Hover/Click |
Dec20 |
200922 |
1918.1 |
1925.5 |
1898.9 |
1907.6 |
-3.0 |
176,074 |
429,943 |
+2,798 |
Hover/Click |
Feb21 |
200922 |
1926.7 |
1931.5 |
1906.6 |
1915.0 |
-3.0 |
1,161 |
42,047 |
+156 |
Hover/Click |
Apr21 |
200922 |
1933.2 |
1936.6 |
1913.6 |
1920.5 |
-2.6 |
326 |
19,384 |
-77 |
Hover/Click |
Jun21 |
200922 |
1939.0 |
1940.6 |
1922.6 |
1924.9 |
-2.5 |
324 |
9,866 |
-67 |
Hover/Click |
Aug21 |
200922 |
1937.9 |
1940.5 |
1925.5 |
1927.5 |
-2.5 |
78 |
5,631 |
-7 |
Hover/Click |
Oct21 |
200922 |
1943.8 |
1945.8 |
1930.4 |
1930.4 |
-2.6 |
24 |
2,477 |
+2 |
Hover/Click |
Dec21 |
200922 |
1944.9 |
1949.6 |
1929.3 |
1933.4 |
-2.5 |
21 |
7,146 |
+5 |
Hover/Click |
Feb22 |
200922 |
1936.1 |
1936.1 |
1936.1 |
1936.1 |
-2.5 |
0 |
26 |
+0 |
Hover/Click |
Apr22 |
200922 |
1938.0 |
1944.8 |
1932.2 |
1938.0 |
-2.5 |
0 |
9 |
+0 |
Hover/Click |
Jun22 |
200922 |
1943.6 |
1943.6 |
1943.6 |
1943.6 |
-2.5 |
0 |
98 |
+0 |
Hover/Click |
Total Volume and Open Interest |
184,832 |
579,772 |
+2,873 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep20 |
200922 |
2446.0 |
2457.0 |
2416.0 |
2444.2 |
+14.3 |
160 |
634 |
-274 |
Hover/Click |
Dec20 |
200922 |
2478.5 |
2530.0 |
2391.0 |
2452.3 |
+13.6 |
53,086 |
141,142 |
+260 |
Hover/Click |
Mar21 |
200922 |
2503.5 |
2540.0 |
2414.0 |
2466.3 |
+13.0 |
1,766 |
14,717 |
+355 |
Hover/Click |
May21 |
200922 |
2550.0 |
2550.0 |
2425.5 |
2476.0 |
+13.0 |
63 |
2,613 |
+11 |
Hover/Click |
Jul21 |
200922 |
2560.0 |
2560.0 |
2434.5 |
2485.6 |
+13.0 |
80 |
1,174 |
+59 |
Hover/Click |
Sep21 |
200922 |
2508.5 |
2512.0 |
2496.2 |
2496.2 |
+13.0 |
7 |
956 |
-1 |
Hover/Click |
Dec21 |
200922 |
2573.5 |
2573.5 |
2459.0 |
2515.3 |
+13.0 |
8 |
489 |
+1 |
Hover/Click |
Total Volume and Open Interest |
55,560 |
163,839 |
+547 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct20 |
200922 |
886.2 |
893.0 |
856.7 |
857.4 |
-18.7 |
11,079 |
32,518 |
-1,530 |
Hover/Click |
Jan21 |
200922 |
894.3 |
901.1 |
864.7 |
866.2 |
-18.5 |
2,950 |
28,359 |
+861 |
Hover/Click |
Apr21 |
200922 |
903.6 |
906.5 |
872.0 |
872.7 |
-18.7 |
29 |
517 |
+20 |
Hover/Click |
Jul21 |
200922 |
908.6 |
908.6 |
877.7 |
877.7 |
-18.2 |
0 |
19 |
+0 |
Hover/Click |
Total Volume and Open Interest |
14,060 |
61,416 |
-651 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep20 |
200922 |
2216.00 |
2216.00 |
2216.00 |
2216.00 |
-50.10 |
0 |
87 |
+0 |
Hover/Click |
Dec20 |
200922 |
2291.80 |
2316.80 |
2227.30 |
2229.60 |
-52.10 |
1,190 |
9,563 |
-6 |
Hover/Click |
Mar21 |
200922 |
2318.00 |
2318.00 |
2236.00 |
2236.10 |
-52.10 |
3 |
187 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,194 |
9,844 |
-5 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep20 |
200922 |
306.05 |
308.00 |
304.85 |
305.90 |
+2.95 |
275 |
1,688 |
-65 |
Hover/Click |
Dec20 |
200922 |
303.75 |
308.75 |
303.30 |
306.10 |
+2.90 |
87,951 |
148,885 |
+6,807 |
Hover/Click |
Mar21 |
200922 |
303.50 |
308.90 |
303.50 |
306.15 |
+2.90 |
17,038 |
54,187 |
+1,196 |
Hover/Click |
May21 |
200922 |
304.90 |
308.90 |
304.00 |
306.25 |
+2.85 |
4,560 |
28,367 |
+547 |
Hover/Click |
Jul21 |
200922 |
305.70 |
308.80 |
305.65 |
306.40 |
+2.95 |
1,773 |
8,116 |
-239 |
Hover/Click |
Total Volume and Open Interest |
114,511 |
255,062 |
+8,696 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec20 |
200922 |
27000 |
27207 |
26858 |
27143 |
+88 |
215,692 |
69,062 |
+922 |
Hover/Click |
Mar21 |
200922 |
26958 |
27100 |
26775 |
27048 |
+89 |
30 |
60 |
+0 |
Hover/Click |
Jun21 |
200922 |
26998 |
26998 |
26752 |
26998 |
+80 |
0 |
1 |
+0 |
Hover/Click |
Sep21 |
200922 |
26907 |
26907 |
26907 |
26907 |
+80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
215,722 |
69,123 |
-11,960 |
|
S & P 500(CME) |
Weekly |
Monthly |
Dec20 |
200922 |
3299.25 |
3301.75 |
3257.25 |
3299.25 |
+24.25 |
5,943 |
6,464 |
+5,525 |
|
Mar21 |
200922 |
3291.00 |
3291.00 |
3291.00 |
3291.00 |
+24.25 |
|
|
|
|
Jun21 |
200922 |
3280.25 |
3280.25 |
3280.25 |
3280.25 |
+26.00 |
|
|
|
|
Sep21 |
200922 |
3269.00 |
3269.00 |
3269.00 |
3269.00 |
+25.25 |
|
|
|
|
Total Volume and Open Interest |
5,943 |
6,538 |
+5,525 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec20 |
200922 |
3271.50 |
3309.50 |
3256.50 |
3299.25 |
+24.25 |
2,365,554 |
2,491,348 |
+20,441 |
Hover/Click |
Mar21 |
200922 |
3264.50 |
3302.00 |
3248.50 |
3291.00 |
+24.25 |
1,232 |
3,344 |
+150 |
Hover/Click |
Jun21 |
200922 |
3267.75 |
3288.25 |
3242.25 |
3280.25 |
+26.00 |
1 |
37 |
+0 |
Hover/Click |
Sep21 |
200922 |
3269.00 |
3269.00 |
3269.00 |
3269.00 |
+25.25 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,366,787 |
2,494,731 |
-492,836 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec20 |
200922 |
10966.25 |
11191.00 |
10897.50 |
11149.50 |
+160.50 |
800,279 |
342,310 |
+41,994 |
Hover/Click |
Mar21 |
200922 |
10965.00 |
11181.00 |
10892.00 |
11142.50 |
+161.25 |
1,166 |
922 |
+89 |
Hover/Click |
Jun21 |
200922 |
11142.50 |
11150.25 |
10903.00 |
11142.50 |
+163.25 |
2 |
3 |
-1 |
Hover/Click |
Total Volume and Open Interest |
801,447 |
343,235 |
-25,732 |
|
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 |
200922 |
1818.70 |
1832.30 |
1806.40 |
1828.00 |
+14.10 |
15,549 |
57,654 |
+1,294 |
Hover/Click |
Mar21 |
200922 |
1825.00 |
1825.00 |
1807.10 |
1825.00 |
+14.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
15,549 |
57,654 |
-4,663 |
|
Volatility Index(CBOE) |
Sep20 |
200916 |
25.50 |
26.12 |
25.10 |
26.12 |
+0.74 |
44,964 |
26,839 |
-16,508 |
|
Oct20 |
200922 |
31.25 |
32.15 |
30.90 |
31.38 |
+0.15 |
58,493 |
148,896 |
-3,132 |
|
Nov20 |
200922 |
31.70 |
32.75 |
31.45 |
32.17 |
+0.49 |
28,546 |
46,969 |
+3,610 |
|
Dec20 |
200922 |
30.85 |
31.70 |
30.68 |
31.23 |
+0.28 |
8,821 |
27,464 |
+768 |
|
Total Volume and Open Interest |
105,164 |
259,244 |
+2,033 |
|
S & P 600(CME) |
Sep20 |
200918 |
883.70 |
883.70 |
883.70 |
883.70 |
+8.00 |
0 |
827 |
+0 |
|
Dec20 |
200922 |
846.80 |
846.80 |
846.80 |
846.80 |
+5.60 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec20 |
200922 |
1479.60 |
1493.40 |
1465.60 |
1488.80 |
+6.00 |
190,278 |
509,497 |
+436 |
Hover/Click |
Mar21 |
200922 |
1478.00 |
1489.50 |
1463.50 |
1486.00 |
+6.30 |
18 |
23 |
+5 |
Hover/Click |
Jun21 |
200922 |
1484.30 |
1484.30 |
1484.30 |
1484.30 |
+6.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
190,296 |
509,520 |
-81,145 |
|
Nikkei 225(CME) |
Dec20 |
200922 |
22825 |
22975 |
22620 |
22940 |
+85 |
7,944 |
14,086 |
+794 |
|
Mar21 |
200922 |
22895 |
22920 |
22650 |
22895 |
+85 |
2 |
22 |
+2 |
|
Total Volume and Open Interest |
7,946 |
14,108 |
+796 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec20 |
200922 |
23070 |
23070 |
22460 |
22605 |
-435 |
53,038 |
98,744 |
-116 |
|
Mar21 |
200922 |
22570 |
22570 |
22570 |
22570 |
-435 |
0 |
979 |
+0 |
|
Jun21 |
200922 |
22415 |
22415 |
22415 |
22415 |
-435 |
0 |
6,608 |
+0 |
|
Total Volume and Open Interest |
53,068 |
128,883 |
-99 |
|
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 |
200922 |
22760 |
22930 |
22575 |
22885 |
+75 |
25,082 |
34,461 |
-559 |
|
Mar21 |
200922 |
22830 |
22860 |
22535 |
22830 |
+75 |
0 |
4 |
+0 |
|
Jun21 |
200922 |
22690 |
22690 |
22690 |
22690 |
+75 |
|
|
|
|
Total Volume and Open Interest |
25,082 |
34,469 |
-559 |
|
Nikkei 225(CME) e-Mini Yen |
Sep20 |
200910 |
23100 |
23100 |
23100 |
23100 |
-90 |
|
|
|
|
Dec20 |
200922 |
22890 |
22890 |
22890 |
22890 |
+80 |
|
|
|
|
Mar21 |
200922 |
22830 |
22830 |
22830 |
22830 |
+70 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Oct20 |
200922 |
4805.0 |
4817.5 |
4754.0 |
4763.5 |
-18.5 |
83,985 |
240,331 |
+0 |
|
Nov20 |
200922 |
4792.0 |
4803.0 |
4760.0 |
4760.0 |
-18.5 |
|
|
|
|
Dec20 |
200922 |
4761.5 |
4799.5 |
4750.5 |
4751.0 |
-19.5 |
1,038 |
66,888 |
+0 |
|
Mar21 |
200922 |
4738.5 |
4738.5 |
4738.5 |
4738.5 |
-18.5 |
|
|
|
|
Jun21 |
200922 |
4651.0 |
4651.0 |
4651.0 |
4651.0 |
-18.5 |
|
|
|
|
Sep21 |
200922 |
4635.0 |
4635.0 |
4635.0 |
4635.0 |
-18.5 |
|
|
|
|
Total Volume and Open Interest |
85,023 |
321,725 |
|
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Sep20 |
200922 |
23877 |
23921 |
23614 |
23651 |
-240 |
108,981 |
107,989 |
-2,371 |
|
Oct20 |
200922 |
23890 |
23910 |
23615 |
23644 |
-247 |
1,856 |
6,630 |
+629 |
|
Total Volume and Open Interest |
111,197 |
126,670 |
-1,619 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec20 |
200922 |
12642.0 |
12679.5 |
12537.0 |
12616.0 |
+125.5 |
82,736 |
71,449 |
+6,078 |
|
Mar21 |
200922 |
12577.5 |
12650.0 |
12577.0 |
12606.5 |
+125.5 |
10 |
493 |
+9 |
|
Jun21 |
200922 |
12600.0 |
12617.5 |
12600.0 |
12617.5 |
+125.5 |
|
|
|
|
Total Volume and Open Interest |
87,384 |
71,942 |
|
|
Mini-DAX(EUREX) |
Sep20 |
200918 |
13246.0 |
13262.0 |
13175.0 |
13252.5 |
+27.0 |
41,737 |
10,107 |
-1,349 |
|
Dec20 |
200922 |
12639.0 |
12680.0 |
12537.0 |
12616.0 |
+125.5 |
58,530 |
11,607 |
+2,513 |
|
Mar21 |
200922 |
12606.0 |
12653.0 |
12549.0 |
12606.5 |
+125.5 |
53 |
57 |
+38 |
|
Total Volume and Open Interest |
59,633 |
11,664 |
-4,877 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep20 |
200918 |
3320 |
3329 |
3305 |
3318 |
-3 |
1,367,056 |
1,874,332 |
-1,210,299 |
|
Dec20 |
200922 |
3177 |
3187 |
3143 |
3163 |
+22 |
1,287,072 |
3,426,683 |
+205,434 |
|
Mar21 |
200922 |
3157 |
3165 |
3145 |
3149 |
+21 |
23 |
21,174 |
+9 |
|
Total Volume and Open Interest |
1,443,441 |
3,511,773 |
-914,657 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep20 |
200918 |
10531 |
10560 |
10518 |
10560 |
+23 |
89,233 |
79,560 |
-46,969 |
|
Dec20 |
200922 |
10320 |
10363 |
10275 |
10312 |
+42 |
36,448 |
141,112 |
+4,974 |
|
Mar21 |
200922 |
10238 |
10238 |
10203 |
10203 |
+42 |
3 |
191 |
+3 |
|
Total Volume and Open Interest |
37,366 |
141,303 |
-39,836 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec20 |
200922 |
5833.00 |
5860.50 |
5761.00 |
5817.00 |
+51.00 |
107,057 |
774,460 |
-170 |
|
Mar21 |
200922 |
5776.00 |
5776.00 |
5776.00 |
5776.00 |
+51.00 |
0 |
211 |
+0 |
|
Jun21 |
200922 |
5733.50 |
5733.50 |
5733.50 |
5733.50 |
+51.00 |
0 |
68 |
+0 |
|
Total Volume and Open Interest |
107,057 |
774,739 |
-45,729 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec20 |
200922 |
5816.0 |
5817.0 |
5704.0 |
5771.0 |
-40.0 |
49,441 |
312,938 |
-1,713 |
|
Mar21 |
200922 |
5720.0 |
5720.0 |
5709.0 |
5709.0 |
-35.0 |
0 |
1,697 |
+0 |
|
Jun21 |
200922 |
5687.0 |
5687.0 |
5687.0 |
5687.0 |
-35.0 |
0 |
288 |
+0 |
|
Total Volume and Open Interest |
49,476 |
315,241 |
-47,700 |
|
FTSE MIB(ISE) |
Dec20 |
200922 |
18855.00 |
19015.00 |
18730.00 |
18852.00 |
+112.00 |
21,411 |
62,486 |
+5,319 |
|
Mar21 |
200922 |
18750.00 |
18910.00 |
18650.00 |
18752.00 |
+112.00 |
6 |
12 |
+5 |
|
Jun21 |
200922 |
18402.00 |
18402.00 |
18402.00 |
18402.00 |
+102.00 |
|
|
|
|
Total Volume and Open Interest |
21,527 |
82,553 |
+859 |
|
KOSPI 200(KFE) |
Dec20 |
200922 |
314.45 |
315.20 |
306.20 |
307.45 |
-8.00 |
227,174 |
267,763 |
-4,072 |
|
Mar21 |
200922 |
311.40 |
312.05 |
303.15 |
304.35 |
-7.75 |
130 |
4,170 |
+4 |
|
Jun21 |
200922 |
308.00 |
308.90 |
308.00 |
308.90 |
unch |
2 |
14,802 |
+0 |
|
Total Volume and Open Interest |
227,311 |
304,478 |
-3,658 |
|
GSCI(CME) |
Weekly |
Monthly |
Oct20 |
200922 |
349.10 |
350.85 |
345.95 |
348.20 |
+0.55 |
4 |
5,991 |
-2 |
|
Nov20 |
200922 |
352.15 |
354.50 |
350.60 |
352.15 |
+0.55 |
|
|
|
|
Dec20 |
200922 |
356.75 |
356.75 |
356.75 |
356.75 |
+9.75 |
|
|
|
|
Total Volume and Open Interest |
4 |
5,991 |
-2 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|