|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu September 24, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov20 |
200924 |
1012.50 |
1014.75 |
997.25 |
1000.00 |
-14.50 |
169,336 |
412,529 |
-3,488 |
Hover/Click |
|
Jan21 |
200924 |
1017.00 |
1019.25 |
1001.00 |
1003.25 |
-15.50 |
49,288 |
150,165 |
+1,141 |
Hover/Click |
|
Mar21 |
200924 |
1012.00 |
1014.00 |
996.00 |
997.25 |
-16.25 |
28,501 |
183,760 |
-99 |
Hover/Click |
|
May21 |
200924 |
1009.50 |
1010.75 |
993.75 |
994.75 |
-15.50 |
9,687 |
91,386 |
+324 |
Hover/Click |
|
Jul21 |
200924 |
1011.00 |
1012.75 |
996.00 |
997.00 |
-15.50 |
12,412 |
65,010 |
+385 |
Hover/Click |
|
Aug21 |
200924 |
1003.00 |
1003.25 |
989.75 |
991.25 |
-14.50 |
590 |
4,122 |
-81 |
Hover/Click |
|
Sep21 |
200924 |
975.25 |
979.25 |
966.00 |
966.50 |
-12.25 |
408 |
2,528 |
+120 |
Hover/Click |
|
Nov21 |
200924 |
956.00 |
957.75 |
944.50 |
946.25 |
-9.75 |
11,448 |
35,326 |
+1,377 |
Hover/Click |
|
Jan22 |
200924 |
952.75 |
957.00 |
946.25 |
947.50 |
-8.25 |
577 |
7,709 |
+176 |
Hover/Click |
|
Mar22 |
200924 |
937.00 |
937.75 |
930.75 |
932.50 |
-4.50 |
1,298 |
17,192 |
+480 |
Hover/Click |
|
May22 |
200924 |
932.00 |
935.50 |
929.00 |
932.00 |
-2.50 |
397 |
2,682 |
-10 |
Hover/Click |
|
Jul22 |
200924 |
934.00 |
937.50 |
932.50 |
935.25 |
-1.25 |
152 |
1,026 |
+59 |
Hover/Click |
|
Aug22 |
200924 |
932.00 |
932.00 |
932.00 |
932.00 |
-1.75 |
0 |
32 |
+0 |
Hover/Click |
|
Sep22 |
200924 |
922.50 |
922.50 |
922.50 |
922.50 |
+1.00 |
0 |
35 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
284,222 |
974,805 |
+432 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Oct20 |
200924 |
341.40 |
343.10 |
333.20 |
333.80 |
-8.30 |
22,395 |
33,357 |
-3,337 |
Hover/Click |
|
Dec20 |
200924 |
343.70 |
345.10 |
335.40 |
336.50 |
-8.10 |
83,283 |
192,421 |
-1,054 |
Hover/Click |
|
Jan21 |
200924 |
342.00 |
342.90 |
334.10 |
335.40 |
-7.20 |
23,326 |
50,054 |
+1,201 |
Hover/Click |
|
Mar21 |
200924 |
337.50 |
338.30 |
330.80 |
331.70 |
-6.30 |
15,398 |
73,832 |
+1,092 |
Hover/Click |
|
May21 |
200924 |
333.00 |
334.20 |
326.90 |
327.70 |
-6.40 |
11,101 |
52,331 |
+946 |
Hover/Click |
|
Jul21 |
200924 |
332.80 |
332.90 |
326.20 |
327.00 |
-5.70 |
6,778 |
28,676 |
-1,097 |
Hover/Click |
|
Aug21 |
200924 |
327.70 |
328.50 |
323.30 |
324.30 |
-5.70 |
2,088 |
6,377 |
-351 |
Hover/Click |
|
Sep21 |
200924 |
324.30 |
324.60 |
319.70 |
319.80 |
-5.40 |
3,429 |
6,464 |
-1,379 |
Hover/Click |
|
Oct21 |
200924 |
315.50 |
315.60 |
313.10 |
313.70 |
-3.20 |
1,262 |
6,203 |
-893 |
Hover/Click |
|
Dec21 |
200924 |
317.20 |
317.20 |
312.80 |
314.20 |
-2.90 |
3,295 |
10,985 |
-1,230 |
Hover/Click |
| Total Volume and Open Interest |
172,690 |
466,221 |
-6,003 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Oct20 |
200924 |
32.70 |
32.71 |
32.02 |
32.36 |
-0.33 |
16,357 |
22,606 |
-3,950 |
Hover/Click |
|
Dec20 |
200924 |
32.77 |
32.83 |
32.04 |
32.41 |
-0.39 |
99,204 |
195,229 |
-3,533 |
Hover/Click |
|
Jan21 |
200924 |
32.90 |
32.93 |
32.15 |
32.51 |
-0.38 |
24,562 |
54,800 |
+745 |
Hover/Click |
|
Mar21 |
200924 |
32.97 |
33.02 |
32.24 |
32.60 |
-0.37 |
12,251 |
72,962 |
+479 |
Hover/Click |
|
May21 |
200924 |
33.05 |
33.08 |
32.31 |
32.69 |
-0.32 |
12,828 |
62,847 |
+438 |
Hover/Click |
|
Jul21 |
200924 |
33.03 |
33.07 |
32.39 |
32.76 |
-0.27 |
7,102 |
35,428 |
-434 |
Hover/Click |
|
Aug21 |
200924 |
32.77 |
32.94 |
32.34 |
32.68 |
-0.22 |
2,050 |
6,987 |
+806 |
Hover/Click |
|
Sep21 |
200924 |
32.42 |
32.66 |
32.18 |
32.48 |
-0.16 |
1,733 |
4,429 |
+614 |
Hover/Click |
|
Oct21 |
200924 |
32.11 |
32.31 |
31.89 |
32.20 |
-0.06 |
763 |
6,667 |
+356 |
Hover/Click |
|
Dec21 |
200924 |
32.10 |
32.32 |
31.88 |
32.23 |
+0.01 |
2,083 |
12,823 |
+527 |
Hover/Click |
| Total Volume and Open Interest |
179,250 |
481,507 |
-3,882 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov20 |
200924 |
518.0 |
520.1 |
510.6 |
511.0 |
-8.6 |
13,363 |
137,304 |
-68 |
Hover/Click |
|
Jan21 |
200924 |
526.4 |
527.3 |
517.3 |
517.7 |
-9.3 |
9,095 |
46,692 |
-175 |
Hover/Click |
|
Mar21 |
200924 |
527.0 |
533.9 |
524.1 |
524.3 |
-9.6 |
5,237 |
23,217 |
-423 |
Hover/Click |
|
May21 |
200924 |
535.0 |
535.0 |
527.6 |
528.0 |
-9.8 |
2,105 |
13,078 |
-703 |
Hover/Click |
|
Jul21 |
200924 |
538.4 |
538.4 |
530.3 |
530.7 |
-10.4 |
1,083 |
5,262 |
-92 |
Hover/Click |
| Total Volume and Open Interest |
32,976 |
238,842 |
+266 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec20 |
200924 |
368.00 |
368.25 |
363.00 |
363.50 |
-5.00 |
159,145 |
802,897 |
-8,495 |
Hover/Click |
|
Mar21 |
200924 |
377.00 |
377.00 |
371.75 |
372.25 |
-5.25 |
47,824 |
255,428 |
+2,782 |
Hover/Click |
|
May21 |
200924 |
382.50 |
382.50 |
377.50 |
377.75 |
-5.25 |
18,113 |
114,485 |
+1,709 |
Hover/Click |
|
Jul21 |
200924 |
385.50 |
385.50 |
381.25 |
381.50 |
-5.00 |
20,507 |
118,659 |
+1,396 |
Hover/Click |
|
Sep21 |
200924 |
381.00 |
381.25 |
377.75 |
377.75 |
-4.50 |
3,201 |
45,226 |
+494 |
Hover/Click |
|
Dec21 |
200924 |
386.75 |
386.75 |
383.00 |
383.25 |
-4.00 |
12,070 |
146,733 |
+1,813 |
Hover/Click |
|
Mar22 |
200924 |
393.25 |
393.75 |
391.50 |
391.50 |
-3.50 |
957 |
6,886 |
+52 |
Hover/Click |
|
May22 |
200924 |
397.50 |
397.50 |
396.00 |
396.00 |
-3.25 |
301 |
1,046 |
+42 |
Hover/Click |
|
Jul22 |
200924 |
399.75 |
400.75 |
399.25 |
399.50 |
-3.00 |
294 |
3,830 |
+20 |
Hover/Click |
|
Sep22 |
200924 |
388.00 |
388.25 |
388.00 |
388.00 |
-0.50 |
15 |
627 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
262,603 |
1,502,375 |
-151 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec20 |
200924 |
548.00 |
554.25 |
541.00 |
549.75 |
+0.75 |
75,824 |
214,060 |
-1,391 |
Hover/Click |
|
Mar21 |
200924 |
556.25 |
561.25 |
549.00 |
557.00 |
unch |
15,815 |
71,779 |
+854 |
Hover/Click |
|
May21 |
200924 |
562.00 |
565.75 |
554.25 |
562.00 |
-0.25 |
7,750 |
32,118 |
+165 |
Hover/Click |
|
Jul21 |
200924 |
559.75 |
564.25 |
553.00 |
561.00 |
+0.25 |
7,690 |
44,351 |
+411 |
Hover/Click |
|
Sep21 |
200924 |
563.50 |
569.00 |
558.75 |
566.25 |
+0.50 |
1,592 |
6,645 |
+119 |
Hover/Click |
|
Dec21 |
200924 |
575.00 |
578.00 |
568.75 |
576.00 |
+0.50 |
2,191 |
18,476 |
+806 |
Hover/Click |
| Total Volume and Open Interest |
111,109 |
390,992 |
+1,053 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec20 |
200924 |
484.50 |
487.50 |
477.25 |
483.00 |
-1.25 |
26,310 |
129,375 |
-843 |
Hover/Click |
|
Mar21 |
200924 |
495.00 |
498.00 |
488.25 |
493.50 |
-1.50 |
6,487 |
56,797 |
+1,384 |
Hover/Click |
|
May21 |
200924 |
502.75 |
505.00 |
495.50 |
501.00 |
-1.25 |
3,913 |
18,993 |
-233 |
Hover/Click |
|
Jul21 |
200924 |
508.75 |
511.25 |
502.00 |
507.50 |
-1.00 |
3,166 |
15,652 |
+543 |
Hover/Click |
|
Sep21 |
200924 |
514.25 |
518.50 |
509.50 |
515.25 |
-0.75 |
324 |
3,571 |
+18 |
Hover/Click |
|
Dec21 |
200924 |
525.00 |
529.00 |
520.25 |
526.25 |
-0.50 |
277 |
3,345 |
+48 |
Hover/Click |
|
Mar22 |
200924 |
532.75 |
536.75 |
528.75 |
533.75 |
-1.25 |
11 |
191 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
40,488 |
228,069 |
+920 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec20 |
200924 |
533.00 |
536.00 |
529.00 |
534.75 |
+1.75 |
4,801 |
37,510 |
-1,029 |
Hover/Click |
|
Mar21 |
200924 |
546.00 |
548.75 |
541.75 |
547.25 |
+1.25 |
985 |
13,457 |
+388 |
Hover/Click |
|
May21 |
200924 |
552.75 |
556.50 |
551.25 |
555.50 |
+0.25 |
116 |
3,820 |
+5 |
Hover/Click |
|
Jul21 |
200924 |
558.25 |
563.00 |
557.00 |
562.75 |
+0.75 |
96 |
1,917 |
-6 |
Hover/Click |
|
Sep21 |
200924 |
562.25 |
568.50 |
562.25 |
568.50 |
+0.75 |
175 |
2,075 |
+69 |
Hover/Click |
|
Dec21 |
200924 |
576.00 |
578.75 |
576.00 |
578.50 |
+1.25 |
100 |
671 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
6,273 |
59,463 |
-530 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec20 |
200924 |
286.50 |
287.75 |
283.50 |
285.75 |
-2.00 |
503 |
5,003 |
+140 |
Hover/Click |
|
Mar21 |
200924 |
286.75 |
288.00 |
285.00 |
286.75 |
-1.75 |
19 |
367 |
+4 |
Hover/Click |
|
May21 |
200924 |
284.00 |
284.50 |
283.00 |
284.50 |
-0.50 |
0 |
72 |
+0 |
Hover/Click |
|
Jul21 |
200924 |
283.00 |
283.00 |
283.00 |
283.00 |
-0.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
522 |
5,442 |
+144 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov20 |
200924 |
12.48 |
12.59 |
12.44 |
12.56 |
+0.07 |
282 |
9,109 |
-17 |
Hover/Click |
|
Jan21 |
200924 |
12.69 |
12.75 |
12.65 |
12.74 |
+0.08 |
35 |
386 |
+20 |
Hover/Click |
|
Mar21 |
200924 |
12.80 |
12.88 |
12.80 |
12.88 |
+0.08 |
0 |
51 |
+0 |
Hover/Click |
|
May21 |
200924 |
12.91 |
12.91 |
12.91 |
12.91 |
+0.03 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
317 |
9,556 |
+3 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct20 |
200924 |
107.050 |
108.200 |
106.980 |
108.035 |
+0.885 |
9,969 |
31,718 |
-2,216 |
Hover/Click |
|
Dec20 |
200924 |
111.285 |
112.580 |
110.980 |
112.285 |
+1.085 |
20,251 |
119,843 |
-584 |
Hover/Click |
|
Feb21 |
200924 |
114.830 |
115.885 |
114.635 |
115.650 |
+0.850 |
8,356 |
60,989 |
+429 |
Hover/Click |
|
Apr21 |
200924 |
116.850 |
117.600 |
116.650 |
117.500 |
+0.650 |
4,694 |
49,983 |
+571 |
Hover/Click |
|
Jun21 |
200924 |
110.385 |
111.100 |
110.150 |
111.000 |
+0.615 |
2,428 |
25,767 |
+389 |
Hover/Click |
|
Aug21 |
200924 |
108.800 |
109.500 |
108.600 |
109.400 |
+0.615 |
814 |
4,283 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
46,561 |
294,392 |
-1,350 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Sep20 |
200924 |
142.200 |
142.500 |
142.200 |
142.450 |
+0.450 |
819 |
955 |
-139 |
Hover/Click |
|
Oct20 |
200924 |
141.450 |
142.600 |
141.235 |
142.285 |
+0.750 |
4,160 |
9,810 |
-588 |
Hover/Click |
|
Nov20 |
200924 |
141.650 |
142.700 |
141.350 |
142.350 |
+0.700 |
4,217 |
15,748 |
+1,119 |
Hover/Click |
|
Jan21 |
200924 |
139.985 |
141.200 |
139.800 |
140.900 |
+0.950 |
2,101 |
11,118 |
+279 |
Hover/Click |
|
Mar21 |
200924 |
139.435 |
140.500 |
139.150 |
140.250 |
+1.100 |
860 |
4,760 |
+239 |
Hover/Click |
|
Apr21 |
200924 |
140.800 |
141.785 |
140.550 |
141.630 |
+1.080 |
281 |
1,047 |
+21 |
Hover/Click |
|
May21 |
200924 |
141.550 |
142.435 |
141.250 |
142.200 |
+1.200 |
66 |
615 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
12,518 |
44,141 |
+946 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct20 |
200924 |
69.180 |
69.850 |
69.030 |
69.480 |
-0.020 |
10,664 |
30,655 |
-1,284 |
Hover/Click |
|
Dec20 |
200924 |
63.780 |
64.470 |
63.050 |
63.280 |
-1.070 |
18,433 |
95,928 |
+1,055 |
Hover/Click |
|
Feb21 |
200924 |
68.930 |
69.380 |
68.030 |
68.500 |
-0.580 |
10,985 |
41,233 |
+704 |
Hover/Click |
|
Apr21 |
200924 |
72.030 |
72.480 |
71.130 |
71.880 |
-0.320 |
5,307 |
30,965 |
+777 |
Hover/Click |
|
May21 |
200924 |
76.100 |
76.300 |
75.500 |
75.750 |
-0.400 |
69 |
1,102 |
+33 |
|
|
Jun21 |
200924 |
79.980 |
80.850 |
79.680 |
80.380 |
-0.320 |
3,255 |
16,751 |
+715 |
Hover/Click |
|
Jul21 |
200924 |
80.150 |
80.550 |
79.480 |
80.130 |
-0.270 |
1,128 |
5,801 |
+152 |
Hover/Click |
|
Aug21 |
200924 |
78.900 |
79.180 |
78.250 |
78.850 |
-0.300 |
684 |
2,973 |
+263 |
Hover/Click |
| Total Volume and Open Interest |
50,654 |
226,900 |
+2,467 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Sep20 |
200924 |
16.36 |
16.36 |
16.31 |
16.31 |
+0.06 |
50 |
3,967 |
-21 |
Hover/Click |
|
Oct20 |
200924 |
18.55 |
18.57 |
17.72 |
18.15 |
-0.30 |
923 |
4,515 |
-145 |
Hover/Click |
|
Nov20 |
200924 |
18.20 |
18.23 |
17.64 |
18.09 |
-0.08 |
681 |
3,647 |
-8 |
Hover/Click |
|
Dec20 |
200924 |
17.35 |
17.36 |
16.91 |
17.21 |
-0.13 |
460 |
2,988 |
+79 |
Hover/Click |
|
Jan21 |
200924 |
16.71 |
16.73 |
16.51 |
16.60 |
-0.16 |
113 |
1,155 |
+24 |
Hover/Click |
|
Feb21 |
200924 |
16.43 |
16.44 |
16.43 |
16.44 |
-0.07 |
79 |
948 |
-23 |
Hover/Click |
|
Mar21 |
200924 |
16.41 |
16.48 |
16.41 |
16.48 |
-0.02 |
52 |
1,018 |
+29 |
Hover/Click |
|
Apr21 |
200924 |
16.40 |
16.41 |
16.40 |
16.40 |
unch |
20 |
586 |
+10 |
Hover/Click |
|
May21 |
200924 |
16.46 |
16.47 |
16.46 |
16.46 |
unch |
17 |
641 |
+4 |
Hover/Click |
|
Jun21 |
200924 |
16.62 |
16.63 |
16.62 |
16.62 |
unch |
6 |
567 |
+4 |
Hover/Click |
|
Jul21 |
200924 |
16.80 |
16.80 |
16.80 |
16.80 |
unch |
5 |
206 |
-4 |
Hover/Click |
|
Aug21 |
200924 |
16.85 |
16.85 |
16.85 |
16.85 |
unch |
5 |
188 |
-4 |
Hover/Click |
|
Sep21 |
200924 |
16.99 |
16.99 |
16.99 |
16.99 |
-0.01 |
5 |
137 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
2,439 |
20,918 |
-68 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec20 |
200924 |
2577 |
2643 |
2575 |
2599 |
+19 |
17,211 |
99,235 |
-1,075 |
Hover/Click |
|
Mar21 |
200924 |
2561 |
2616 |
2556 |
2575 |
+14 |
9,681 |
63,477 |
-537 |
Hover/Click |
|
May21 |
200924 |
2548 |
2602 |
2545 |
2563 |
+12 |
3,442 |
27,559 |
+554 |
Hover/Click |
|
Jul21 |
200924 |
2545 |
2592 |
2545 |
2556 |
+11 |
870 |
15,167 |
+250 |
Hover/Click |
|
Sep21 |
200924 |
2534 |
2578 |
2534 |
2544 |
+10 |
300 |
9,176 |
+44 |
Hover/Click |
|
Dec21 |
200924 |
2519 |
2560 |
2519 |
2527 |
+7 |
282 |
9,471 |
-62 |
Hover/Click |
|
Mar22 |
200924 |
2526 |
2526 |
2526 |
2526 |
+6 |
52 |
446 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
31,838 |
224,559 |
-827 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec20 |
200924 |
110.75 |
112.10 |
110.25 |
111.15 |
+0.65 |
22,525 |
110,798 |
-1,939 |
Hover/Click |
|
Mar21 |
200924 |
112.75 |
113.85 |
111.95 |
112.85 |
+0.60 |
11,142 |
64,389 |
-79 |
Hover/Click |
|
May21 |
200924 |
113.90 |
115.35 |
113.40 |
114.30 |
+0.60 |
3,882 |
35,976 |
+175 |
Hover/Click |
|
Jul21 |
200924 |
115.35 |
116.75 |
114.90 |
115.65 |
+0.50 |
1,347 |
23,751 |
+104 |
Hover/Click |
|
Sep21 |
200924 |
116.40 |
117.60 |
116.00 |
116.65 |
+0.40 |
518 |
10,572 |
+147 |
Hover/Click |
|
Dec21 |
200924 |
118.45 |
118.75 |
117.15 |
117.70 |
+0.20 |
339 |
13,880 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
40,064 |
275,600 |
-1,511 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov20 |
200924 |
109.80 |
110.85 |
106.50 |
106.90 |
-1.85 |
1,002 |
7,045 |
-21 |
Hover/Click |
|
Jan21 |
200924 |
111.70 |
113.80 |
109.75 |
109.95 |
-1.60 |
338 |
1,356 |
+91 |
Hover/Click |
|
Mar21 |
200924 |
115.00 |
115.00 |
112.75 |
112.90 |
-1.70 |
267 |
756 |
+171 |
Hover/Click |
|
May21 |
200924 |
115.70 |
115.70 |
115.70 |
115.70 |
-1.70 |
32 |
108 |
+0 |
Hover/Click |
|
Jul21 |
200924 |
118.65 |
118.65 |
118.65 |
118.65 |
-1.70 |
10 |
23 |
+9 |
Hover/Click |
|
Sep21 |
200924 |
121.55 |
121.55 |
121.55 |
121.55 |
-1.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,649 |
9,289 |
+250 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct20 |
200924 |
12.82 |
12.93 |
12.71 |
12.84 |
+0.02 |
45,643 |
92,997 |
-8,233 |
Hover/Click |
|
Mar21 |
200924 |
13.30 |
13.48 |
13.24 |
13.37 |
+0.04 |
75,743 |
398,933 |
+5,223 |
Hover/Click |
|
May21 |
200924 |
13.10 |
13.24 |
13.05 |
13.15 |
+0.04 |
21,391 |
153,195 |
+2,786 |
Hover/Click |
|
Jul21 |
200924 |
12.82 |
12.96 |
12.79 |
12.85 |
+0.03 |
10,506 |
107,698 |
+1,398 |
Hover/Click |
|
Oct21 |
200924 |
12.72 |
12.85 |
12.69 |
12.75 |
+0.03 |
6,058 |
94,824 |
+224 |
Hover/Click |
|
Mar22 |
200924 |
12.93 |
13.05 |
12.92 |
12.96 |
+0.03 |
2,023 |
46,610 |
-23 |
Hover/Click |
|
May22 |
200924 |
12.49 |
12.55 |
12.42 |
12.48 |
+0.02 |
941 |
33,854 |
+381 |
Hover/Click |
|
Jul22 |
200924 |
12.13 |
12.18 |
12.01 |
12.11 |
+0.01 |
432 |
22,902 |
-124 |
Hover/Click |
| Total Volume and Open Interest |
163,147 |
981,798 |
+1,552 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec20 |
200924 |
1874 |
1913 |
1861 |
1891 |
+24 |
7,347 |
61,946 |
-578 |
Hover/Click |
|
Mar21 |
200924 |
1814 |
1848 |
1813 |
1829 |
+18 |
7,527 |
62,513 |
-30 |
Hover/Click |
|
May21 |
200924 |
1795 |
1822 |
1794 |
1807 |
+15 |
2,887 |
37,972 |
-3 |
Hover/Click |
|
Jul21 |
200924 |
1780 |
1807 |
1780 |
1793 |
+14 |
1,094 |
14,086 |
-35 |
Hover/Click |
|
Sep21 |
200924 |
1771 |
1797 |
1771 |
1783 |
+12 |
2,646 |
16,116 |
+74 |
Hover/Click |
|
Dec21 |
200924 |
1777 |
1780 |
1764 |
1769 |
+12 |
1,260 |
18,575 |
+778 |
Hover/Click |
|
Mar22 |
200924 |
1774 |
1774 |
1774 |
1774 |
+12 |
35 |
1,190 |
-25 |
Hover/Click |
| Total Volume and Open Interest |
22,828 |
212,917 |
+206 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec20 |
200924 |
372.00 |
375.70 |
368.40 |
374.20 |
+3.00 |
2,909 |
38,438 |
-182 |
Hover/Click |
|
Mar21 |
200924 |
372.10 |
375.80 |
369.00 |
374.00 |
+2.00 |
1,742 |
22,347 |
+44 |
Hover/Click |
|
May21 |
200924 |
374.50 |
377.30 |
371.40 |
375.70 |
+1.30 |
551 |
12,940 |
+158 |
Hover/Click |
|
Aug21 |
200924 |
369.70 |
373.30 |
368.90 |
371.90 |
+1.30 |
235 |
5,105 |
+74 |
Hover/Click |
|
Oct21 |
200924 |
367.10 |
368.50 |
366.30 |
367.60 |
+1.00 |
126 |
3,845 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
5,696 |
84,712 |
+204 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct20 |
200924 |
63.97 |
63.97 |
63.97 |
63.97 |
+0.21 |
12 |
91 |
-4 |
Hover/Click |
|
Dec20 |
200924 |
65.25 |
65.52 |
64.65 |
65.46 |
+0.21 |
10,389 |
125,506 |
+455 |
Hover/Click |
|
Mar21 |
200924 |
66.14 |
66.30 |
65.48 |
66.25 |
+0.11 |
2,822 |
54,551 |
-408 |
Hover/Click |
|
May21 |
200924 |
66.76 |
67.03 |
66.24 |
66.99 |
+0.06 |
1,197 |
12,221 |
-184 |
Hover/Click |
|
Jul21 |
200924 |
67.39 |
67.70 |
66.91 |
67.63 |
-0.01 |
817 |
10,745 |
+266 |
Hover/Click |
|
Oct21 |
200924 |
66.98 |
67.33 |
66.96 |
66.96 |
+0.11 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,604 |
221,320 |
+215 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov20 |
200924 |
636.5 |
636.6 |
578.6 |
578.6 |
-29.0 |
335 |
2,126 |
+5 |
|
|
Jan21 |
200924 |
565.3 |
565.3 |
519.0 |
519.0 |
-29.0 |
198 |
926 |
-4 |
|
|
Mar21 |
200924 |
508.2 |
508.2 |
458.0 |
463.8 |
-15.4 |
50 |
346 |
-4 |
|
|
May21 |
200924 |
484.0 |
484.0 |
449.8 |
451.0 |
-4.0 |
2 |
105 |
+1 |
|
|
Jul21 |
200924 |
426.3 |
426.3 |
426.3 |
426.3 |
-4.0 |
0 |
2 |
+0 |
|
|
Sep21 |
200924 |
427.8 |
427.8 |
427.8 |
427.8 |
-4.0 |
|
|
|
|
|
Nov21 |
200924 |
427.8 |
427.8 |
427.8 |
427.8 |
-4.0 |
|
|
|
|
| Total Volume and Open Interest |
585 |
3,505 |
-2 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Nov20 |
200924 |
39.60 |
40.37 |
39.12 |
40.31 |
+0.38 |
287,807 |
369,440 |
+2,528 |
Hover/Click |
|
Dec20 |
200924 |
39.87 |
40.64 |
39.41 |
40.58 |
+0.36 |
62,691 |
290,314 |
+3,222 |
Hover/Click |
|
Jan21 |
200924 |
40.17 |
40.96 |
39.74 |
40.90 |
+0.37 |
41,829 |
140,787 |
-518 |
Hover/Click |
|
Feb21 |
200924 |
40.52 |
41.30 |
40.14 |
41.24 |
+0.38 |
34,883 |
91,211 |
+6,218 |
Hover/Click |
|
Mar21 |
200924 |
40.92 |
41.63 |
40.46 |
41.57 |
+0.39 |
32,277 |
137,037 |
+1,955 |
Hover/Click |
|
Apr21 |
200924 |
41.17 |
41.89 |
40.78 |
41.87 |
+0.41 |
16,093 |
56,134 |
+3,430 |
Hover/Click |
|
May21 |
200924 |
41.02 |
42.16 |
41.02 |
42.14 |
+0.41 |
6,137 |
51,353 |
+23 |
Hover/Click |
|
Jun21 |
200924 |
41.73 |
42.40 |
41.22 |
42.36 |
+0.41 |
19,230 |
184,484 |
+1,324 |
Hover/Click |
|
Jul21 |
200924 |
41.61 |
42.57 |
41.59 |
42.56 |
+0.41 |
3,990 |
41,302 |
+245 |
Hover/Click |
|
Aug21 |
200924 |
41.86 |
42.72 |
41.78 |
42.72 |
+0.41 |
1,359 |
33,709 |
+565 |
Hover/Click |
|
Sep21 |
200924 |
41.87 |
42.89 |
41.87 |
42.87 |
+0.41 |
5,311 |
54,866 |
+853 |
Hover/Click |
|
Oct21 |
200924 |
42.99 |
42.99 |
42.46 |
42.99 |
+0.40 |
937 |
31,417 |
+300 |
Hover/Click |
|
Nov21 |
200924 |
42.66 |
43.12 |
42.56 |
43.12 |
+0.40 |
369 |
26,696 |
+196 |
Hover/Click |
|
Dec21 |
200924 |
42.57 |
43.26 |
42.15 |
43.21 |
+0.37 |
18,893 |
224,408 |
+499 |
Hover/Click |
|
Jan22 |
200924 |
43.28 |
43.28 |
42.79 |
43.28 |
+0.36 |
791 |
24,090 |
+406 |
Hover/Click |
|
Feb22 |
200924 |
43.36 |
43.36 |
42.91 |
43.36 |
+0.36 |
154 |
15,396 |
-24 |
Hover/Click |
| Total Volume and Open Interest |
542,373 |
2,025,213 |
+1,756 |
|
| e-miNY Crude Oil(NYM) |
|
Nov20 |
200924 |
39.600 |
40.350 |
39.125 |
40.300 |
+0.375 |
8,646 |
881 |
+22 |
|
|
Dec20 |
200924 |
39.600 |
40.625 |
39.425 |
40.575 |
+0.350 |
514 |
835 |
+8 |
|
|
Jan21 |
200924 |
40.200 |
40.925 |
39.825 |
40.900 |
+0.375 |
13 |
118 |
+0 |
|
|
Feb21 |
200924 |
40.200 |
41.250 |
40.200 |
41.250 |
+0.400 |
9 |
71 |
-1 |
|
|
Mar21 |
200924 |
41.425 |
41.575 |
41.025 |
41.575 |
+0.400 |
1 |
42 |
+0 |
|
|
Apr21 |
200924 |
41.875 |
41.875 |
41.875 |
41.875 |
+0.425 |
0 |
64 |
+0 |
|
|
May21 |
200924 |
42.150 |
42.150 |
42.150 |
42.150 |
+0.425 |
4 |
24 |
+4 |
|
|
Jun21 |
200924 |
42.200 |
42.375 |
41.325 |
42.350 |
+0.400 |
4 |
134 |
+4 |
|
|
Jul21 |
200924 |
42.550 |
42.550 |
42.550 |
42.550 |
+0.400 |
4 |
10 |
+0 |
|
|
Aug21 |
200924 |
42.725 |
42.725 |
42.725 |
42.725 |
+0.425 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
9,196 |
2,356 |
+38 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Oct20 |
200924 |
110.18 |
111.74 |
109.38 |
111.67 |
+0.92 |
18,773 |
44,036 |
-4,182 |
Hover/Click |
|
Nov20 |
200924 |
111.18 |
112.71 |
110.35 |
112.64 |
+0.86 |
57,893 |
102,973 |
+4,238 |
Hover/Click |
|
Dec20 |
200924 |
113.05 |
114.23 |
112.00 |
114.18 |
+0.79 |
21,684 |
66,782 |
+1,167 |
Hover/Click |
|
Jan21 |
200924 |
114.55 |
116.03 |
113.96 |
115.96 |
+0.66 |
10,532 |
32,966 |
+660 |
Hover/Click |
|
Feb21 |
200924 |
116.25 |
117.74 |
115.72 |
117.66 |
+0.58 |
6,970 |
31,139 |
-376 |
Hover/Click |
|
Mar21 |
200924 |
117.56 |
119.03 |
117.34 |
118.97 |
+0.53 |
4,119 |
23,252 |
+452 |
Hover/Click |
|
Apr21 |
200924 |
118.26 |
119.69 |
118.25 |
119.66 |
+0.50 |
1,469 |
15,296 |
+56 |
Hover/Click |
|
May21 |
200924 |
119.20 |
120.73 |
119.20 |
120.70 |
+0.49 |
879 |
10,401 |
+127 |
Hover/Click |
|
Jun21 |
200924 |
121.02 |
122.08 |
120.50 |
122.02 |
+0.51 |
2,974 |
25,436 |
+169 |
Hover/Click |
|
Jul21 |
200924 |
122.68 |
123.85 |
122.52 |
123.79 |
+0.51 |
1,305 |
5,519 |
+167 |
Hover/Click |
|
Aug21 |
200924 |
124.38 |
125.44 |
124.21 |
125.44 |
+0.51 |
1,140 |
5,552 |
+20 |
Hover/Click |
|
Sep21 |
200924 |
126.00 |
127.03 |
125.92 |
127.03 |
+0.52 |
923 |
6,110 |
-49 |
Hover/Click |
|
Oct21 |
200924 |
128.55 |
129.00 |
127.20 |
128.45 |
+0.53 |
289 |
4,087 |
-3 |
Hover/Click |
|
Nov21 |
200924 |
129.00 |
129.63 |
129.00 |
129.63 |
+0.53 |
198 |
3,358 |
+45 |
Hover/Click |
| Total Volume and Open Interest |
130,994 |
427,106 |
+2,851 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Oct20 |
200924 |
117.51 |
119.84 |
116.26 |
119.57 |
+1.44 |
22,908 |
40,102 |
-5,347 |
Hover/Click |
|
Nov20 |
200924 |
115.17 |
117.59 |
113.96 |
117.32 |
+1.54 |
45,514 |
110,069 |
-92 |
Hover/Click |
|
Dec20 |
200924 |
113.58 |
115.96 |
112.29 |
115.75 |
+1.35 |
26,922 |
59,678 |
+2,338 |
Hover/Click |
|
Jan21 |
200924 |
113.75 |
116.16 |
112.45 |
115.99 |
+1.30 |
10,368 |
27,426 |
+578 |
Hover/Click |
|
Feb21 |
200924 |
114.99 |
117.33 |
114.30 |
117.20 |
+1.19 |
4,423 |
11,658 |
+652 |
Hover/Click |
|
Mar21 |
200924 |
117.14 |
119.56 |
117.01 |
119.43 |
+1.07 |
7,183 |
25,093 |
+1,895 |
Hover/Click |
|
Apr21 |
200924 |
131.45 |
133.65 |
131.43 |
133.42 |
+0.71 |
3,625 |
16,915 |
+1,293 |
Hover/Click |
|
May21 |
200924 |
133.43 |
134.82 |
133.01 |
134.81 |
+0.72 |
691 |
10,089 |
+69 |
Hover/Click |
|
Jun21 |
200924 |
133.00 |
135.07 |
132.93 |
134.94 |
+0.75 |
2,781 |
29,104 |
-135 |
Hover/Click |
|
Jul21 |
200924 |
132.62 |
134.43 |
132.62 |
134.43 |
+0.73 |
510 |
4,430 |
+268 |
Hover/Click |
| Total Volume and Open Interest |
126,694 |
358,915 |
+1,815 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Oct20 |
200924 |
119.57 |
119.57 |
119.57 |
119.57 |
+1.44 |
0 |
3 |
+0 |
|
|
Nov20 |
200924 |
117.32 |
117.32 |
117.32 |
117.32 |
+1.54 |
|
|
|
|
|
Dec20 |
200924 |
115.75 |
115.75 |
115.75 |
115.75 |
+1.35 |
|
|
|
|
|
Jan21 |
200924 |
115.99 |
115.99 |
115.99 |
115.99 |
+1.30 |
|
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Oct20 |
200924 |
2.195 |
2.320 |
2.169 |
2.248 |
+0.123 |
102,265 |
36,326 |
-15,033 |
Hover/Click |
|
Nov20 |
200924 |
2.821 |
2.928 |
2.775 |
2.899 |
+0.105 |
137,017 |
291,055 |
+11,365 |
Hover/Click |
|
Dec20 |
200924 |
3.243 |
3.360 |
3.230 |
3.343 |
+0.114 |
49,861 |
138,840 |
+5,757 |
Hover/Click |
|
Jan21 |
200924 |
3.360 |
3.466 |
3.347 |
3.451 |
+0.103 |
35,300 |
146,502 |
-1,030 |
Hover/Click |
|
Feb21 |
200924 |
3.315 |
3.408 |
3.301 |
3.393 |
+0.090 |
9,492 |
58,699 |
+25 |
Hover/Click |
|
Mar21 |
200924 |
3.174 |
3.252 |
3.159 |
3.239 |
+0.074 |
20,299 |
120,357 |
+192 |
Hover/Click |
|
Apr21 |
200924 |
2.842 |
2.874 |
2.822 |
2.868 |
+0.034 |
15,459 |
78,404 |
+388 |
Hover/Click |
|
May21 |
200924 |
2.780 |
2.811 |
2.770 |
2.810 |
+0.027 |
9,237 |
44,361 |
+443 |
Hover/Click |
|
Jun21 |
200924 |
2.808 |
2.832 |
2.795 |
2.832 |
+0.025 |
5,018 |
28,729 |
+46 |
Hover/Click |
|
Jul21 |
200924 |
2.843 |
2.865 |
2.831 |
2.863 |
+0.020 |
3,632 |
20,759 |
+839 |
Hover/Click |
|
Aug21 |
200924 |
2.861 |
2.873 |
2.845 |
2.872 |
+0.016 |
1,720 |
23,800 |
+275 |
Hover/Click |
|
Sep21 |
200924 |
2.846 |
2.860 |
2.830 |
2.860 |
+0.016 |
2,203 |
30,318 |
+124 |
Hover/Click |
|
Oct21 |
200924 |
2.875 |
2.888 |
2.860 |
2.888 |
+0.015 |
6,608 |
72,025 |
+221 |
Hover/Click |
|
Nov21 |
200924 |
2.930 |
2.942 |
2.915 |
2.942 |
+0.015 |
1,178 |
27,664 |
+109 |
Hover/Click |
|
Dec21 |
200924 |
3.066 |
3.077 |
3.051 |
3.077 |
+0.014 |
1,916 |
24,692 |
+529 |
Hover/Click |
|
Jan22 |
200924 |
3.160 |
3.180 |
3.152 |
3.179 |
+0.014 |
2,692 |
25,989 |
+729 |
Hover/Click |
| Total Volume and Open Interest |
406,868 |
1,265,829 |
+5,606 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov20 |
200924 |
41.36 |
42.02 |
41.27 |
41.94 |
+0.17 |
210,739 |
209,778 |
-19,753 |
Hover/Click |
|
Dec20 |
200924 |
41.80 |
42.54 |
41.74 |
42.46 |
+0.20 |
212,189 |
476,512 |
+15,847 |
Hover/Click |
|
Jan21 |
200924 |
42.22 |
42.99 |
42.15 |
42.91 |
+0.25 |
63,877 |
256,054 |
+1,311 |
Hover/Click |
|
Feb21 |
200924 |
42.60 |
43.40 |
42.54 |
43.32 |
+0.29 |
35,102 |
138,262 |
+3,199 |
Hover/Click |
|
Mar21 |
200924 |
42.97 |
43.77 |
42.90 |
43.68 |
+0.30 |
31,966 |
136,006 |
+2,114 |
Hover/Click |
|
Apr21 |
200924 |
43.31 |
44.11 |
43.25 |
44.02 |
+0.30 |
11,746 |
68,835 |
-329 |
Hover/Click |
|
May21 |
200924 |
43.81 |
44.43 |
43.59 |
44.35 |
+0.31 |
6,775 |
68,543 |
-106 |
Hover/Click |
|
Jun21 |
200924 |
43.97 |
44.74 |
43.95 |
44.66 |
+0.30 |
21,796 |
187,226 |
-78 |
Hover/Click |
|
Jul21 |
200924 |
44.30 |
44.97 |
44.23 |
44.91 |
+0.30 |
2,587 |
59,136 |
+481 |
Hover/Click |
|
Aug21 |
200924 |
45.14 |
45.14 |
45.14 |
45.14 |
+0.29 |
992 |
40,513 |
-66 |
Hover/Click |
|
Sep21 |
200924 |
45.35 |
45.35 |
45.35 |
45.35 |
+0.28 |
3,457 |
49,252 |
-31 |
Hover/Click |
|
Oct21 |
200924 |
45.53 |
45.53 |
45.53 |
45.53 |
+0.27 |
509 |
30,544 |
+45 |
Hover/Click |
|
Nov21 |
200924 |
45.68 |
45.68 |
45.68 |
45.68 |
+0.26 |
209 |
25,246 |
-12 |
Hover/Click |
|
Dec21 |
200924 |
45.19 |
45.89 |
45.14 |
45.82 |
+0.26 |
20,867 |
232,485 |
-310 |
Hover/Click |
| Total Volume and Open Interest |
636,079 |
2,416,354 |
+3,533 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Oct20 |
200924 |
320.50 |
325.50 |
319.50 |
320.75 |
-5.00 |
68,770 |
107,698 |
-7,023 |
Hover/Click |
|
Nov20 |
200924 |
326.25 |
331.50 |
325.25 |
326.75 |
-5.00 |
63,008 |
155,420 |
+3,452 |
Hover/Click |
|
Dec20 |
200924 |
331.75 |
337.00 |
331.00 |
332.75 |
-4.50 |
51,832 |
143,387 |
+1,650 |
Hover/Click |
|
Jan21 |
200924 |
338.00 |
342.25 |
336.75 |
338.25 |
-4.75 |
14,316 |
62,548 |
+823 |
Hover/Click |
|
Feb21 |
200924 |
343.25 |
347.25 |
342.00 |
343.50 |
-4.75 |
8,219 |
46,549 |
+257 |
Hover/Click |
|
Mar21 |
200924 |
348.00 |
352.00 |
346.75 |
348.00 |
-5.00 |
6,871 |
44,060 |
+1,185 |
Hover/Click |
|
Apr21 |
200924 |
352.00 |
355.75 |
350.75 |
352.00 |
-4.75 |
2,244 |
27,224 |
+300 |
Hover/Click |
|
May21 |
200924 |
355.25 |
359.25 |
354.75 |
355.75 |
-5.00 |
1,497 |
23,485 |
+116 |
Hover/Click |
|
Jun21 |
200924 |
359.25 |
363.00 |
357.75 |
359.25 |
-4.75 |
7,510 |
47,051 |
-379 |
Hover/Click |
|
Jul21 |
200924 |
364.25 |
366.75 |
362.50 |
363.50 |
-4.50 |
3,596 |
19,572 |
+945 |
Hover/Click |
| Total Volume and Open Interest |
243,296 |
923,976 |
+4,035 |
|
| Ethanol(CBOT) |
|
Oct20 |
200924 |
1.310 |
1.310 |
1.286 |
1.310 |
unch |
0 |
39 |
+0 |
|
|
Nov20 |
200924 |
1.270 |
1.295 |
1.270 |
1.290 |
unch |
5 |
10 |
+4 |
|
|
Dec20 |
200924 |
1.295 |
1.295 |
1.295 |
1.295 |
unch |
0 |
1 |
+0 |
|
|
Jan21 |
200924 |
1.280 |
1.280 |
1.280 |
1.280 |
unch |
|
|
|
|
|
Feb21 |
200924 |
1.280 |
1.280 |
1.280 |
1.280 |
unch |
|
|
|
|
|
Mar21 |
200924 |
1.280 |
1.280 |
1.280 |
1.280 |
unch |
|
|
|
|
|
Apr21 |
200924 |
1.325 |
1.325 |
1.325 |
1.325 |
unch |
|
|
|
|
|
May21 |
200924 |
1.345 |
1.345 |
1.345 |
1.345 |
unch |
|
|
|
|
| Total Volume and Open Interest |
5 |
50 |
+4 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov20 |
200924 |
39.37 |
40.36 |
39.32 |
40.31 |
+0.38 |
24,253 |
55,532 |
+1,195 |
Hover/Click |
|
Dec20 |
200924 |
39.67 |
40.63 |
39.59 |
40.58 |
+0.36 |
37,512 |
87,778 |
+2,606 |
Hover/Click |
|
Jan21 |
200924 |
39.98 |
40.95 |
39.94 |
40.90 |
+0.37 |
24,907 |
21,977 |
-547 |
Hover/Click |
|
Feb21 |
200924 |
40.41 |
41.27 |
40.28 |
41.24 |
+0.38 |
12,342 |
10,999 |
+333 |
Hover/Click |
|
Mar21 |
200924 |
40.74 |
41.61 |
40.61 |
41.57 |
+0.39 |
7,978 |
16,628 |
+1,216 |
Hover/Click |
|
Apr21 |
200924 |
41.03 |
41.90 |
40.91 |
41.87 |
+0.41 |
1,320 |
6,699 |
-107 |
Hover/Click |
|
May21 |
200924 |
41.30 |
42.16 |
41.18 |
42.14 |
+0.41 |
646 |
5,930 |
+71 |
Hover/Click |
|
Jun21 |
200924 |
41.53 |
42.39 |
41.42 |
42.36 |
+0.41 |
3,074 |
32,259 |
+37 |
Hover/Click |
|
Jul21 |
200924 |
41.73 |
42.56 |
41.63 |
42.56 |
+0.41 |
240 |
5,627 |
-4 |
Hover/Click |
|
Aug21 |
200924 |
42.72 |
42.72 |
42.72 |
42.72 |
+0.41 |
177 |
6,187 |
+0 |
Hover/Click |
|
Sep21 |
200924 |
42.87 |
42.87 |
42.87 |
42.87 |
+0.41 |
443 |
6,565 |
+8 |
Hover/Click |
|
Oct21 |
200924 |
42.99 |
42.99 |
42.99 |
42.99 |
+0.40 |
41 |
6,772 |
+0 |
Hover/Click |
|
Nov21 |
200924 |
43.12 |
43.12 |
43.12 |
43.12 |
+0.40 |
22 |
6,228 |
-7 |
Hover/Click |
|
Dec21 |
200924 |
42.68 |
43.25 |
42.60 |
43.21 |
+0.37 |
5,087 |
79,059 |
+439 |
Hover/Click |
|
Jan22 |
200924 |
43.28 |
43.28 |
43.28 |
43.28 |
+0.36 |
157 |
3,833 |
+11 |
Hover/Click |
|
Feb22 |
200924 |
43.36 |
43.36 |
43.36 |
43.36 |
+0.36 |
86 |
2,742 |
-64 |
Hover/Click |
| Total Volume and Open Interest |
120,598 |
443,594 |
+5,456 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec20 |
200924 |
94.440 |
94.655 |
94.225 |
94.395 |
-0.048 |
23,402 |
28,249 |
-273 |
Hover/Click |
|
Mar21 |
200924 |
94.280 |
94.580 |
94.215 |
94.357 |
-0.040 |
129 |
493 |
+30 |
Hover/Click |
|
Jun21 |
200924 |
94.298 |
94.298 |
94.298 |
94.298 |
-0.040 |
20 |
25 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
23,551 |
28,767 |
-223 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
200924 |
70.76 |
70.83 |
70.17 |
70.52 |
-0.26 |
118,387 |
131,860 |
-1,942 |
Hover/Click |
|
Mar21 |
200924 |
70.71 |
70.84 |
70.22 |
70.55 |
-0.25 |
19 |
205 |
+1 |
Hover/Click |
|
Jun21 |
200924 |
70.55 |
70.55 |
70.27 |
70.55 |
-0.26 |
0 |
100 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
119,181 |
133,214 |
-1,959 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec20 |
200924 |
127.28 |
127.87 |
126.95 |
127.46 |
+0.26 |
147,054 |
150,093 |
-2,209 |
Hover/Click |
|
Mar21 |
200924 |
127.29 |
127.92 |
127.04 |
127.54 |
+0.26 |
443 |
852 |
+232 |
Hover/Click |
|
Jun21 |
200924 |
127.60 |
127.86 |
127.25 |
127.60 |
+0.27 |
0 |
214 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
148,007 |
152,613 |
-1,957 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
200924 |
74.75 |
75.06 |
74.55 |
74.91 |
+0.15 |
78,609 |
115,817 |
-6,278 |
Hover/Click |
|
Mar21 |
200924 |
74.79 |
75.10 |
74.59 |
74.94 |
+0.15 |
29 |
801 |
+5 |
Hover/Click |
|
Jun21 |
200924 |
74.70 |
75.05 |
74.62 |
74.94 |
+0.15 |
5 |
349 |
+5 |
Hover/Click |
|
Sep21 |
200924 |
74.76 |
75.07 |
74.66 |
74.93 |
+0.15 |
2 |
120 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
78,994 |
117,564 |
-6,140 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec20 |
200924 |
95.03 |
95.14 |
94.85 |
94.95 |
-0.01 |
69,247 |
167,734 |
-800 |
Hover/Click |
|
Mar21 |
200924 |
95.13 |
95.28 |
95.00 |
95.10 |
-0.02 |
5 |
521 |
+5 |
Hover/Click |
|
Jun21 |
200924 |
95.22 |
95.31 |
95.18 |
95.22 |
-0.02 |
0 |
80 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
69,374 |
169,251 |
-721 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec20 |
200924 |
108.48 |
108.75 |
107.99 |
108.18 |
-0.27 |
25,316 |
51,689 |
+527 |
Hover/Click |
|
Mar21 |
200924 |
108.86 |
109.06 |
108.38 |
108.50 |
-0.28 |
21 |
135 |
+6 |
Hover/Click |
|
Jun21 |
200924 |
108.80 |
109.24 |
108.77 |
108.80 |
-0.27 |
0 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,337 |
51,875 |
+533 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec20 |
200924 |
116.80 |
117.07 |
116.46 |
116.86 |
+0.08 |
214,789 |
656,035 |
-2,590 |
Hover/Click |
|
Mar21 |
200924 |
117.10 |
117.32 |
116.73 |
117.12 |
+0.08 |
500 |
2,121 |
-34 |
Hover/Click |
|
Jun21 |
200924 |
117.00 |
117.50 |
117.00 |
117.35 |
+0.07 |
12 |
980 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
216,411 |
666,412 |
-2,675 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Oct20 |
200924 |
444.63 |
453.63 |
440.00 |
451.00 |
+4.25 |
0 |
167 |
+0 |
|
|
Nov20 |
200924 |
449.63 |
452.25 |
438.63 |
449.63 |
+4.38 |
|
|
|
|
| Total Volume and Open Interest |
60,345 |
136,718 |
+1,721 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Oct20 |
200924 |
179.45 |
182.00 |
173.90 |
181.25 |
+1.90 |
6,317 |
33,583 |
-614 |
|
|
Nov20 |
200924 |
179.20 |
181.80 |
175.40 |
181.10 |
+1.90 |
410 |
665 |
+261 |
|
|
Dec20 |
200924 |
177.65 |
181.25 |
174.90 |
180.95 |
+1.90 |
6 |
733 |
-1 |
Hover/Click |
|
Jan21 |
200924 |
180.75 |
180.75 |
180.75 |
180.75 |
+1.85 |
|
|
|
|
| Total Volume and Open Interest |
6,733 |
34,981 |
-354 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec20 |
200924 |
176~190 |
177~000 |
176~120 |
176~310 |
+0~160 |
231,064 |
1,179,810 |
+21 |
Hover/Click |
|
Mar21 |
200924 |
178~050 |
178~170 |
177~310 |
178~170 |
+0~160 |
4,289 |
2,624 |
+2,572 |
Hover/Click |
|
Jun21 |
200924 |
178~170 |
178~170 |
178~170 |
178~170 |
+0~160 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
235,353 |
1,182,434 |
+2,593 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
200924 |
139~165 |
139~195 |
139~150 |
139~185 |
+0~025 |
816,613 |
3,243,946 |
+6,728 |
Hover/Click |
|
Mar21 |
200924 |
139~095 |
139~095 |
139~095 |
139~095 |
-0~065 |
1,051 |
526 |
+526 |
Hover/Click |
|
Jun21 |
200924 |
139~095 |
139~095 |
139~095 |
139~095 |
-0~065 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
817,664 |
3,244,472 |
+7,254 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200924 |
125~292 |
125~292 |
125~282 |
125~290 |
+0~004 |
5,950 |
35,009 |
-928 |
Hover/Click |
|
Dec20 |
200924 |
126~000 |
126~016 |
125~316 |
126~006 |
+0~004 |
463,526 |
3,261,983 |
+44,299 |
Hover/Click |
|
Mar21 |
200924 |
126~116 |
126~116 |
126~116 |
126~116 |
+0~004 |
0 |
123 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
469,476 |
3,297,115 |
+43,371 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200924 |
110~134 |
110~136 |
110~134 |
110~135 |
+0~002 |
4,954 |
40,680 |
-298 |
Hover/Click |
|
Dec20 |
200924 |
110~145 |
110~150 |
110~144 |
110~147 |
+0~002 |
218,328 |
1,983,818 |
+33,512 |
Hover/Click |
|
Mar21 |
200924 |
110~147 |
110~147 |
110~147 |
110~147 |
+0~002 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
223,282 |
2,024,498 |
+33,214 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec20 |
200924 |
99.730 |
99.735 |
99.725 |
99.735 |
+0.010 |
50,515 |
1,053,602 |
-18,739 |
|
|
Mar21 |
200924 |
99.795 |
99.795 |
99.780 |
99.785 |
-0.005 |
66,464 |
1,006,303 |
+10,795 |
|
|
Jun21 |
200924 |
99.800 |
99.805 |
99.790 |
99.795 |
unch |
77,758 |
880,691 |
-3,305 |
|
|
Sep21 |
200924 |
99.800 |
99.805 |
99.790 |
99.795 |
unch |
81,735 |
836,688 |
+11,962 |
|
|
Dec21 |
200924 |
99.775 |
99.785 |
99.765 |
99.770 |
-0.005 |
101,357 |
785,513 |
+246 |
|
|
Mar22 |
200924 |
99.790 |
99.795 |
99.780 |
99.780 |
-0.010 |
85,418 |
650,495 |
-7,006 |
|
|
Jun22 |
200924 |
99.780 |
99.790 |
99.770 |
99.775 |
-0.005 |
137,174 |
615,387 |
-1,097 |
|
|
Sep22 |
200924 |
99.770 |
99.780 |
99.760 |
99.765 |
-0.005 |
63,424 |
415,691 |
+799 |
|
|
Dec22 |
200924 |
99.740 |
99.755 |
99.730 |
99.735 |
-0.010 |
61,422 |
353,878 |
+15,163 |
|
|
Mar23 |
200924 |
99.730 |
99.745 |
99.720 |
99.725 |
-0.010 |
30,661 |
433,590 |
-65 |
|
|
Jun23 |
200924 |
99.705 |
99.715 |
99.695 |
99.695 |
-0.010 |
31,785 |
258,983 |
+592 |
|
|
Sep23 |
200924 |
99.670 |
99.685 |
99.660 |
99.665 |
-0.010 |
34,036 |
277,415 |
-1,226 |
|
|
Dec23 |
200924 |
99.620 |
99.630 |
99.610 |
99.615 |
-0.010 |
24,094 |
244,724 |
+240 |
|
|
Mar24 |
200924 |
99.585 |
99.600 |
99.575 |
99.580 |
-0.010 |
12,106 |
152,125 |
-26 |
|
|
Jun24 |
200924 |
99.535 |
99.550 |
99.525 |
99.530 |
-0.010 |
18,836 |
145,982 |
-977 |
|
|
Sep24 |
200924 |
99.485 |
99.500 |
99.475 |
99.480 |
-0.010 |
12,143 |
156,226 |
-275 |
|
|
Dec24 |
200924 |
99.425 |
99.440 |
99.415 |
99.420 |
-0.010 |
13,644 |
133,731 |
-359 |
|
|
Mar25 |
200924 |
99.380 |
99.390 |
99.370 |
99.375 |
-0.005 |
10,718 |
90,553 |
+29 |
|
| Total Volume and Open Interest |
969,272 |
8,952,033 |
+7,528 |
|
| Ultra T-Bond(CBOT) |
|
Sep20 |
200921 |
221~02 |
221~15 |
220~00 |
220~21 |
+1~25 |
200 |
14,696 |
-183 |
|
|
Dec20 |
200924 |
223~05 |
224~03 |
222~25 |
223~27 |
+1~02 |
112,974 |
987,804 |
+1,000 |
|
|
Mar21 |
200924 |
222~08 |
222~08 |
222~08 |
222~08 |
-0~17 |
|
|
|
|
| Total Volume and Open Interest |
112,974 |
987,804 |
+1,000 |
|
| 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 |
200924 |
159~310 |
160~050 |
159~275 |
160~035 |
+0~055 |
129,055 |
886,460 |
-1,610 |
|
|
Mar21 |
200924 |
160~035 |
160~035 |
160~035 |
160~035 |
+0~055 |
|
|
|
|
| Total Volume and Open Interest |
129,055 |
886,460 |
-1,610 |
|
| 30 Day Federal Funds(CBOT) |
|
Sep20 |
200924 |
99.910 |
99.912 |
99.910 |
99.912 |
unch |
1,834 |
137,945 |
+336 |
|
|
Oct20 |
200924 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
4,605 |
215,360 |
+477 |
|
|
Nov20 |
200924 |
99.925 |
99.925 |
99.920 |
99.925 |
unch |
5,677 |
158,152 |
-514 |
|
|
Dec20 |
200924 |
99.925 |
99.930 |
99.925 |
99.930 |
unch |
4,543 |
132,075 |
+100 |
|
|
Jan21 |
200924 |
99.935 |
99.935 |
99.930 |
99.935 |
unch |
1,667 |
187,035 |
+542 |
|
|
Feb21 |
200924 |
99.945 |
99.945 |
99.940 |
99.945 |
+0.005 |
949 |
98,523 |
+581 |
|
| Total Volume and Open Interest |
37,750 |
1,455,744 |
+6,173 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec20 |
200924 |
152.25 |
152.32 |
152.17 |
152.20 |
-0.09 |
294 |
12,417 |
+120 |
Hover/Click |
|
Mar21 |
200924 |
152.20 |
152.20 |
152.20 |
152.20 |
-0.09 |
|
|
|
Hover/Click |
|
Jun21 |
200924 |
152.20 |
152.20 |
152.20 |
152.20 |
-0.09 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
294 |
12,417 |
+120 |
|
| Euro-Buxl(EUREX) |
|
Dec20 |
200924 |
221.18 |
222.50 |
220.82 |
221.66 |
+1.10 |
77,570 |
233,538 |
+3,650 |
|
|
Mar21 |
200924 |
220.20 |
220.20 |
220.20 |
220.20 |
+1.10 |
|
|
|
|
|
Jun21 |
200924 |
218.86 |
218.86 |
218.86 |
218.86 |
+1.10 |
|
|
|
|
| Total Volume and Open Interest |
77,570 |
233,538 |
+3,650 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec20 |
200924 |
174.43 |
174.72 |
174.22 |
174.44 |
+0.23 |
590,252 |
1,282,126 |
+3,486 |
Hover/Click |
|
Mar21 |
200924 |
176.68 |
176.68 |
176.68 |
176.68 |
+0.20 |
0 |
75 |
-2 |
Hover/Click |
|
Jun21 |
200924 |
174.04 |
174.04 |
174.04 |
174.04 |
+0.23 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
590,252 |
1,282,201 |
+3,484 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec20 |
200924 |
135.23 |
135.32 |
135.10 |
135.16 |
+0.02 |
289,770 |
956,472 |
-6,416 |
Hover/Click |
|
Mar21 |
200924 |
135.05 |
135.05 |
135.05 |
135.05 |
+0.02 |
|
|
|
Hover/Click |
|
Jun21 |
200924 |
135.71 |
135.71 |
135.71 |
135.71 |
+0.02 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
289,770 |
956,472 |
-6,416 |
|
| Euro-Schatz(EUREX) |
|
Dec20 |
200924 |
112.31 |
112.33 |
112.29 |
112.30 |
unch |
308,364 |
1,506,815 |
-44,024 |
|
|
Mar21 |
200924 |
112.30 |
112.30 |
112.30 |
112.30 |
unch |
0 |
1 |
+0 |
|
|
Jun21 |
200924 |
113.10 |
113.10 |
113.10 |
113.10 |
unch |
|
|
|
|
| Total Volume and Open Interest |
308,364 |
1,506,816 |
-44,024 |
|
| 3-Mth Euribor(EUREX) |
|
Sep20 |
200914 |
100.485 |
100.485 |
100.485 |
100.485 |
unch |
0 |
815 |
+0 |
|
|
Dec20 |
200924 |
100.505 |
100.505 |
100.505 |
100.505 |
unch |
0 |
566 |
+0 |
|
|
Mar21 |
200924 |
100.525 |
100.525 |
100.525 |
100.525 |
+0.005 |
22 |
798 |
+0 |
|
| Total Volume and Open Interest |
22 |
3,436 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200924 |
137~01 |
137~05 |
137~01 |
137~05 |
+0~07 |
10 |
20,771 |
-10 |
Hover/Click |
|
Dec20 |
200924 |
136~10 |
136~12 |
136~01 |
136~07 |
+0~06 |
270,087 |
548,606 |
+6,188 |
Hover/Click |
| Total Volume and Open Interest |
270,117 |
569,397 |
+6,198 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
200924 |
99.92 |
99.93 |
99.92 |
99.92 |
+0.00 |
226,372 |
632,895 |
+32,265 |
|
|
Mar21 |
200924 |
99.96 |
99.97 |
99.96 |
99.96 |
+0.00 |
248,961 |
633,264 |
+51,351 |
|
|
Jun21 |
200924 |
100.00 |
100.01 |
100.00 |
100.01 |
+0.01 |
146,491 |
717,636 |
+17,694 |
|
|
Sep21 |
200924 |
100.04 |
100.04 |
100.03 |
100.04 |
+0.01 |
134,325 |
528,594 |
+17,820 |
|
|
Dec21 |
200924 |
100.04 |
100.04 |
100.03 |
100.04 |
+0.01 |
109,413 |
443,985 |
+1,615 |
|
|
Mar22 |
200924 |
100.02 |
100.03 |
100.01 |
100.02 |
+0.00 |
94,090 |
483,786 |
+25,568 |
|
| Total Volume and Open Interest |
1,257,587 |
4,579,695 |
+181,435 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
200924 |
100.505 |
100.510 |
100.500 |
100.505 |
+0.005 |
35,972 |
521,965 |
+4,667 |
|
|
Mar21 |
200924 |
100.520 |
100.525 |
100.515 |
100.525 |
+0.005 |
47,617 |
300,026 |
-1,990 |
|
|
Jun21 |
200924 |
100.540 |
100.545 |
100.530 |
100.540 |
+0.005 |
39,911 |
367,154 |
+6,639 |
|
| Total Volume and Open Interest |
564,600 |
3,331,437 |
+22,741 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec20 |
200924 |
99.92 |
99.94 |
99.92 |
99.94 |
+0.01 |
1,337 |
163,673 |
-1,071 |
|
|
Mar21 |
200924 |
99.93 |
99.94 |
99.92 |
99.94 |
+0.01 |
2,623 |
131,817 |
-1,230 |
|
|
Jun21 |
200924 |
99.92 |
99.94 |
99.92 |
99.94 |
+0.01 |
10,755 |
151,186 |
+3,859 |
|
|
Sep21 |
200924 |
99.91 |
99.92 |
99.90 |
99.92 |
+0.01 |
6,011 |
95,538 |
+1,026 |
|
|
Dec21 |
200924 |
99.89 |
99.90 |
99.88 |
99.90 |
+0.01 |
7,070 |
78,065 |
-97 |
|
|
Mar22 |
200924 |
99.87 |
99.88 |
99.86 |
99.88 |
+0.01 |
4,384 |
81,551 |
+490 |
|
|
Jun22 |
200924 |
99.85 |
99.87 |
99.85 |
99.87 |
+0.02 |
7,938 |
32,691 |
+3,937 |
|
|
Sep22 |
200924 |
99.84 |
99.85 |
99.84 |
99.85 |
+0.01 |
2,409 |
22,070 |
+632 |
|
|
Dec22 |
200924 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.01 |
3 |
917 |
+3 |
|
|
Mar23 |
200924 |
99.79 |
99.79 |
99.79 |
99.79 |
+0.01 |
0 |
229 |
+0 |
|
| Total Volume and Open Interest |
42,530 |
758,747 |
+7,549 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
200924 |
99.15 |
99.16 |
99.12 |
99.15 |
unch |
214,393 |
1,485,501 |
+12,953 |
|
|
Mar21 |
200924 |
99.15 |
99.15 |
99.15 |
99.15 |
unch |
|
|
|
|
| Total Volume and Open Interest |
214,393 |
1,485,501 |
+12,953 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
200924 |
99.77 |
99.79 |
99.75 |
99.79 |
+0.02 |
259,160 |
1,112,645 |
+59,850 |
|
|
Mar21 |
200924 |
99.79 |
99.79 |
99.79 |
99.79 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
259,160 |
1,112,645 |
+59,850 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct20 |
200924 |
1859.4 |
1872.8 |
1843.0 |
1868.9 |
+8.4 |
11,151 |
61,021 |
-612 |
Hover/Click |
|
Dec20 |
200924 |
1866.9 |
1880.9 |
1851.0 |
1876.9 |
+8.5 |
282,714 |
427,240 |
+1,182 |
Hover/Click |
|
Feb21 |
200924 |
1875.7 |
1887.2 |
1858.1 |
1883.9 |
+8.2 |
1,895 |
42,390 |
+217 |
Hover/Click |
|
Apr21 |
200924 |
1870.5 |
1891.0 |
1862.4 |
1888.5 |
+8.1 |
510 |
19,519 |
+258 |
Hover/Click |
|
Jun21 |
200924 |
1882.9 |
1893.6 |
1866.9 |
1892.4 |
+7.9 |
201 |
9,464 |
-118 |
Hover/Click |
|
Aug21 |
200924 |
1879.9 |
1894.9 |
1874.7 |
1894.9 |
+7.9 |
90 |
5,608 |
-4 |
Hover/Click |
|
Oct21 |
200924 |
1896.0 |
1897.5 |
1882.6 |
1897.5 |
+7.7 |
30 |
2,511 |
+16 |
Hover/Click |
|
Dec21 |
200924 |
1888.0 |
1902.0 |
1874.9 |
1900.2 |
+7.6 |
69 |
7,240 |
+27 |
Hover/Click |
|
Feb22 |
200924 |
1903.1 |
1903.1 |
1903.1 |
1903.1 |
+7.8 |
0 |
27 |
+0 |
Hover/Click |
|
Apr22 |
200924 |
1905.0 |
1905.0 |
1905.0 |
1905.0 |
+7.8 |
0 |
9 |
+0 |
Hover/Click |
|
Jun22 |
200924 |
1910.6 |
1910.6 |
1910.6 |
1910.6 |
+7.8 |
0 |
98 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
297,287 |
575,877 |
+1,307 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep20 |
200924 |
2200.0 |
2325.0 |
2196.0 |
2311.8 |
+10.4 |
156 |
260 |
-362 |
Hover/Click |
|
Dec20 |
200924 |
2287.5 |
2344.0 |
2181.0 |
2319.6 |
+9.1 |
109,438 |
134,936 |
-727 |
Hover/Click |
|
Mar21 |
200924 |
2305.0 |
2352.0 |
2193.0 |
2331.7 |
+8.0 |
2,630 |
15,271 |
+435 |
Hover/Click |
|
May21 |
200924 |
2250.0 |
2356.5 |
2210.0 |
2339.8 |
+7.1 |
167 |
2,608 |
+13 |
Hover/Click |
|
Jul21 |
200924 |
2260.0 |
2368.0 |
2217.5 |
2347.8 |
+5.5 |
121 |
1,147 |
-4 |
Hover/Click |
|
Sep21 |
200924 |
2245.0 |
2355.9 |
2245.0 |
2355.9 |
+4.2 |
77 |
956 |
-4 |
Hover/Click |
|
Dec21 |
200924 |
2288.5 |
2389.0 |
2235.0 |
2375.0 |
+4.2 |
51 |
489 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
113,619 |
157,908 |
-618 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct20 |
200924 |
834.3 |
847.7 |
821.3 |
838.0 |
-5.0 |
23,572 |
23,011 |
-4,520 |
Hover/Click |
|
Jan21 |
200924 |
841.8 |
855.3 |
829.2 |
845.3 |
-5.5 |
8,770 |
36,408 |
+3,963 |
Hover/Click |
|
Apr21 |
200924 |
841.0 |
860.5 |
835.7 |
851.1 |
-5.5 |
68 |
544 |
+6 |
Hover/Click |
|
Jul21 |
200924 |
855.6 |
855.6 |
855.6 |
855.6 |
-6.3 |
12 |
24 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
32,434 |
60,004 |
-536 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep20 |
200924 |
2210.60 |
2213.00 |
2210.60 |
2213.00 |
-31.70 |
0 |
87 |
+0 |
Hover/Click |
|
Dec20 |
200924 |
2240.30 |
2250.00 |
2193.10 |
2226.90 |
-31.40 |
1,574 |
9,233 |
-116 |
Hover/Click |
|
Mar21 |
200924 |
2227.30 |
2232.50 |
2227.30 |
2232.20 |
-31.80 |
10 |
190 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,584 |
9,517 |
-115 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep20 |
200924 |
297.05 |
297.20 |
292.95 |
296.90 |
-2.45 |
614 |
1,321 |
-178 |
Hover/Click |
|
Dec20 |
200924 |
295.70 |
297.95 |
291.35 |
296.80 |
-2.50 |
76,929 |
149,338 |
+3,822 |
Hover/Click |
|
Mar21 |
200924 |
295.80 |
298.45 |
292.40 |
297.30 |
-2.60 |
6,465 |
51,143 |
-864 |
Hover/Click |
|
May21 |
200924 |
298.20 |
298.45 |
293.20 |
297.60 |
-2.65 |
2,616 |
28,403 |
-49 |
Hover/Click |
|
Jul21 |
200924 |
296.10 |
298.25 |
294.00 |
297.85 |
-2.65 |
861 |
8,485 |
+158 |
Hover/Click |
| Total Volume and Open Interest |
88,644 |
252,360 |
+2,789 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec20 |
200924 |
26690 |
26971 |
26407 |
26715 |
+30 |
199,343 |
69,696 |
-2,265 |
Hover/Click |
|
Mar21 |
200924 |
26626 |
26860 |
26326 |
26619 |
+31 |
42 |
75 |
+2 |
Hover/Click |
|
Jun21 |
200924 |
26571 |
26656 |
26315 |
26571 |
+17 |
0 |
1 |
+0 |
Hover/Click |
|
Sep21 |
200924 |
26481 |
26481 |
26481 |
26481 |
+17 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
199,385 |
69,772 |
-2,263 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Dec20 |
200924 |
3228.50 |
3243.00 |
3200.25 |
3238.00 |
+6.75 |
2,810 |
7,509 |
+67 |
|
|
Mar21 |
200924 |
3229.75 |
3229.75 |
3229.75 |
3229.75 |
+6.75 |
|
|
|
|
|
Jun21 |
200924 |
3219.25 |
3219.25 |
3219.25 |
3219.25 |
+7.75 |
|
|
|
|
|
Sep21 |
200924 |
3207.00 |
3207.00 |
3207.00 |
3207.00 |
+6.00 |
|
|
|
|
| Total Volume and Open Interest |
2,810 |
7,583 |
+67 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
200924 |
3228.00 |
3268.25 |
3198.00 |
3238.00 |
+6.75 |
1,576,319 |
2,467,130 |
-19,830 |
Hover/Click |
|
Mar21 |
200924 |
3223.25 |
3259.75 |
3190.25 |
3229.75 |
+6.75 |
4,497 |
5,782 |
+2,356 |
Hover/Click |
|
Jun21 |
200924 |
3195.00 |
3246.25 |
3181.75 |
3219.25 |
+7.75 |
1 |
38 |
+1 |
Hover/Click |
|
Sep21 |
200924 |
3207.00 |
3214.75 |
3199.50 |
3207.00 |
+6.00 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,580,817 |
2,472,951 |
-17,473 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
200924 |
10803.50 |
11011.75 |
10660.25 |
10891.75 |
+62.75 |
573,572 |
331,012 |
-4,546 |
Hover/Click |
|
Mar21 |
200924 |
10790.00 |
11001.00 |
10655.00 |
10883.50 |
+62.75 |
836 |
1,002 |
+95 |
Hover/Click |
|
Jun21 |
200924 |
10878.75 |
10963.00 |
10666.50 |
10878.75 |
+57.75 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
574,408 |
332,017 |
-4,451 |
|
| 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 |
200924 |
1791.00 |
1809.30 |
1760.80 |
1785.40 |
-0.10 |
11,983 |
58,730 |
+513 |
Hover/Click |
|
Mar21 |
200924 |
1783.40 |
1796.50 |
1762.80 |
1783.40 |
-0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,983 |
58,730 |
+513 |
|
| Volatility Index(CBOE) |
|
Sep20 |
200916 |
25.50 |
26.12 |
25.10 |
26.12 |
+0.74 |
44,964 |
26,839 |
-16,508 |
|
|
Oct20 |
200924 |
32.55 |
33.28 |
31.63 |
32.23 |
-0.25 |
43,850 |
135,963 |
-6,110 |
|
|
Nov20 |
200924 |
33.40 |
34.17 |
32.90 |
33.67 |
+0.34 |
21,913 |
53,890 |
+3,602 |
|
|
Dec20 |
200924 |
32.02 |
32.65 |
31.53 |
32.03 |
+0.15 |
9,522 |
27,674 |
+547 |
|
| Total Volume and Open Interest |
86,852 |
255,600 |
+91 |
|
| S & P 600(CME) |
|
Sep20 |
200918 |
883.70 |
883.70 |
883.70 |
883.70 |
+8.00 |
0 |
827 |
+0 |
|
|
Dec20 |
200924 |
827.20 |
827.20 |
827.20 |
827.20 |
+3.90 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
200924 |
1447.50 |
1470.90 |
1426.20 |
1447.00 |
+0.30 |
153,103 |
506,768 |
-7,265 |
Hover/Click |
|
Mar21 |
200924 |
1440.00 |
1466.70 |
1424.40 |
1444.20 |
+0.50 |
10 |
33 |
+3 |
Hover/Click |
|
Jun21 |
200924 |
1442.00 |
1442.00 |
1442.00 |
1442.00 |
-0.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
153,113 |
506,801 |
-7,262 |
|
| Nikkei 225(CME) |
|
Dec20 |
200924 |
23115 |
23165 |
22915 |
23075 |
-50 |
3,468 |
14,718 |
+407 |
|
|
Mar21 |
200924 |
23025 |
23100 |
22945 |
23025 |
-45 |
0 |
22 |
+0 |
|
| Total Volume and Open Interest |
3,468 |
14,740 |
+407 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec20 |
200924 |
23145 |
23255 |
22880 |
22905 |
-235 |
26,757 |
100,722 |
+3,820 |
|
|
Mar21 |
200924 |
22870 |
22870 |
22870 |
22870 |
-235 |
0 |
979 |
+0 |
|
|
Jun21 |
200924 |
22720 |
22720 |
22720 |
22720 |
-235 |
0 |
6,608 |
+0 |
|
| Total Volume and Open Interest |
26,757 |
130,861 |
+3,820 |
|
| Nikkei 225 Mini(JPX) |
|
Dec20 |
200924 |
23040 |
23080 |
22875 |
22920 |
-270 |
615,869 |
275,610 |
-7,208 |
|
|
Mar21 |
200924 |
23080 |
23190 |
22815 |
22860 |
-280 |
6,488 |
6,786 |
+745 |
|
|
Jun21 |
200924 |
22925 |
23030 |
22670 |
22700 |
-270 |
240 |
1,316 |
+82 |
|
| Total Volume and Open Interest |
670,701 |
410,293 |
+3,299 |
|
| Nikkei 225(JPX) |
|
Dec20 |
200924 |
23040 |
23080 |
22880 |
22920 |
-270 |
46,664 |
278,579 |
+100 |
|
|
Mar21 |
200924 |
22980 |
23010 |
22820 |
22860 |
-280 |
170 |
7,409 |
+187 |
|
|
Jun21 |
200924 |
22750 |
22810 |
22690 |
22700 |
-270 |
10 |
15,857 |
+10 |
|
| Total Volume and Open Interest |
46,847 |
367,016 |
+350 |
|
| Nikkei 225(CME) Yen |
|
Dec20 |
200924 |
23070 |
23120 |
22865 |
23025 |
-55 |
20,884 |
35,890 |
+48 |
|
|
Mar21 |
200924 |
22885 |
23050 |
22820 |
22970 |
-55 |
0 |
6 |
+0 |
|
|
Jun21 |
200924 |
22830 |
22830 |
22830 |
22830 |
-55 |
|
|
|
|
| Total Volume and Open Interest |
20,884 |
35,900 |
+48 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep20 |
200910 |
23100 |
23100 |
23100 |
23100 |
-90 |
|
|
|
|
|
Dec20 |
200924 |
23030 |
23030 |
23030 |
23030 |
-50 |
|
|
|
|
|
Mar21 |
200924 |
22970 |
22970 |
22970 |
22970 |
-60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Oct20 |
200924 |
4743.0 |
4798.0 |
4725.5 |
4753.5 |
-39.5 |
73,603 |
250,723 |
+510 |
|
|
Nov20 |
200924 |
4763.0 |
4763.0 |
4750.0 |
4750.0 |
-39.5 |
14 |
11 |
+10 |
|
|
Dec20 |
200924 |
4721.0 |
4765.5 |
4720.5 |
4741.5 |
-39.5 |
480 |
66,115 |
+203 |
|
|
Mar21 |
200924 |
4729.5 |
4729.5 |
4729.5 |
4729.5 |
-39.5 |
|
|
|
|
|
Jun21 |
200924 |
4639.5 |
4639.5 |
4639.5 |
4639.5 |
-39.5 |
|
|
|
|
|
Sep21 |
200924 |
4625.0 |
4625.0 |
4625.0 |
4625.0 |
-39.5 |
|
|
|
|
| Total Volume and Open Interest |
74,097 |
331,355 |
+723 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Sep20 |
200924 |
23705 |
23771 |
23163 |
23252 |
-448 |
139,664 |
116,077 |
-186 |
|
|
Oct20 |
200924 |
23693 |
23755 |
23150 |
23240 |
-446 |
4,402 |
10,065 |
+1,455 |
|
| Total Volume and Open Interest |
145,396 |
139,377 |
+1,791 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec20 |
200924 |
12497.0 |
12675.0 |
12435.5 |
12583.0 |
-48.0 |
82,094 |
79,975 |
-8,464 |
|
|
Mar21 |
200924 |
12557.0 |
12650.0 |
12517.5 |
12573.5 |
-48.0 |
30 |
535 |
-25 |
|
|
Jun21 |
200924 |
12526.0 |
12584.5 |
12526.0 |
12584.5 |
-48.0 |
2 |
2 |
+2 |
|
| Total Volume and Open Interest |
82,126 |
80,512 |
-8,487 |
|
| Mini-DAX(EUREX) |
|
Sep20 |
200918 |
13246.0 |
13262.0 |
13175.0 |
13252.5 |
+27.0 |
41,737 |
10,107 |
-1,349 |
|
|
Dec20 |
200924 |
12502.0 |
12674.0 |
12439.0 |
12583.0 |
-48.0 |
35,952 |
14,342 |
-3,260 |
|
|
Mar21 |
200924 |
12503.0 |
12663.0 |
12454.0 |
12573.5 |
-48.0 |
80 |
119 |
-8 |
|
| Total Volume and Open Interest |
36,032 |
14,461 |
-3,268 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200918 |
3320 |
3329 |
3305 |
3318 |
-3 |
1,367,056 |
1,874,332 |
-1,210,299 |
|
|
Dec20 |
200924 |
3136 |
3171 |
3117 |
3147 |
-23 |
969,004 |
3,454,733 |
-79,244 |
|
|
Mar21 |
200924 |
3117 |
3145 |
3109 |
3134 |
-22 |
9,237 |
29,525 |
+9,160 |
|
| Total Volume and Open Interest |
978,241 |
3,551,474 |
-70,084 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200918 |
10531 |
10560 |
10518 |
10560 |
+23 |
89,233 |
79,560 |
-46,969 |
|
|
Dec20 |
200924 |
10182 |
10234 |
10118 |
10157 |
-159 |
32,725 |
139,846 |
-1,011 |
|
|
Mar21 |
200924 |
10028 |
10048 |
10028 |
10048 |
-159 |
4 |
187 |
-2 |
|
| Total Volume and Open Interest |
32,732 |
140,035 |
-1,011 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec20 |
200924 |
5803.50 |
5865.00 |
5773.50 |
5796.50 |
-80.00 |
122,376 |
777,333 |
+1,047 |
|
|
Mar21 |
200924 |
5756.00 |
5756.00 |
5756.00 |
5756.00 |
-79.50 |
1 |
211 |
+0 |
|
|
Jun21 |
200924 |
5713.50 |
5713.50 |
5713.50 |
5713.50 |
-79.50 |
0 |
68 |
+0 |
|
| Total Volume and Open Interest |
122,377 |
777,612 |
+1,047 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec20 |
200924 |
5904.0 |
5947.0 |
5809.0 |
5855.0 |
-50.0 |
62,978 |
313,683 |
+4,167 |
|
|
Mar21 |
200924 |
5792.0 |
5792.0 |
5792.0 |
5792.0 |
-50.0 |
1 |
1,699 |
+1 |
|
|
Jun21 |
200924 |
5770.0 |
5770.0 |
5770.0 |
5770.0 |
-50.0 |
0 |
288 |
+0 |
|
| Total Volume and Open Interest |
63,104 |
316,021 |
+4,203 |
|
| FTSE MIB(ISE) |
|
Dec20 |
200924 |
18660.00 |
19040.00 |
18585.00 |
18852.00 |
-21.00 |
22,115 |
62,369 |
-3,797 |
|
|
Mar21 |
200924 |
18500.00 |
18900.00 |
18500.00 |
18752.00 |
-21.00 |
19 |
29 |
+0 |
|
|
Jun21 |
200924 |
18405.00 |
18405.00 |
18405.00 |
18405.00 |
-26.00 |
|
|
|
|
| Total Volume and Open Interest |
22,134 |
62,398 |
-23,852 |
|
| KOSPI 200(KFE) |
|
Dec20 |
200924 |
304.90 |
305.80 |
301.15 |
301.45 |
-7.85 |
337,518 |
280,650 |
+9,090 |
|
|
Mar21 |
200924 |
301.40 |
302.55 |
298.20 |
298.40 |
-7.25 |
156 |
4,147 |
-1 |
|
|
Jun21 |
200924 |
298.65 |
298.65 |
298.65 |
298.65 |
-10.25 |
2 |
14,802 |
+0 |
|
| Total Volume and Open Interest |
337,681 |
317,342 |
+9,089 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Oct20 |
200924 |
348.10 |
348.80 |
345.05 |
348.10 |
+0.85 |
2 |
5,998 |
-1 |
|
|
Nov20 |
200924 |
352.05 |
352.05 |
348.80 |
352.05 |
+0.85 |
|
|
|
|
|
Dec20 |
200924 |
356.00 |
356.00 |
356.00 |
356.00 |
+0.90 |
|
|
|
|
| Total Volume and Open Interest |
2 |
5,998 |
-1 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
