|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri September 25, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov20 |
200925 |
999.00 |
1008.00 |
995.25 |
1002.50 |
+2.50 |
135,269 |
406,401 |
-6,128 |
Hover/Click |
Jan21 |
200925 |
1002.00 |
1011.00 |
998.75 |
1006.25 |
+3.00 |
39,459 |
151,298 |
+1,133 |
Hover/Click |
Mar21 |
200925 |
996.00 |
1005.75 |
993.75 |
1001.25 |
+4.00 |
22,670 |
182,492 |
-1,268 |
Hover/Click |
May21 |
200925 |
994.25 |
1003.25 |
992.50 |
999.50 |
+4.75 |
9,589 |
92,114 |
+728 |
Hover/Click |
Jul21 |
200925 |
994.75 |
1005.50 |
994.75 |
1002.00 |
+5.00 |
8,448 |
64,978 |
-32 |
Hover/Click |
Aug21 |
200925 |
991.00 |
999.25 |
988.75 |
995.75 |
+4.50 |
262 |
4,196 |
+74 |
Hover/Click |
Sep21 |
200925 |
967.00 |
973.25 |
963.25 |
969.50 |
+3.00 |
147 |
2,533 |
+5 |
Hover/Click |
Nov21 |
200925 |
944.25 |
953.00 |
942.00 |
948.25 |
+2.00 |
8,353 |
35,831 |
+505 |
Hover/Click |
Jan22 |
200925 |
948.75 |
953.25 |
944.50 |
948.25 |
+0.75 |
215 |
7,693 |
-16 |
Hover/Click |
Mar22 |
200925 |
930.25 |
938.00 |
929.25 |
931.00 |
-1.50 |
1,502 |
18,013 |
+821 |
Hover/Click |
May22 |
200925 |
930.00 |
936.50 |
929.00 |
929.75 |
-2.25 |
322 |
2,709 |
+27 |
Hover/Click |
Jul22 |
200925 |
934.75 |
939.25 |
932.50 |
933.50 |
-1.75 |
172 |
1,031 |
+5 |
Hover/Click |
Aug22 |
200925 |
930.00 |
930.00 |
930.00 |
930.00 |
-2.00 |
0 |
32 |
+0 |
Hover/Click |
Sep22 |
200925 |
918.50 |
918.50 |
918.50 |
918.50 |
-4.00 |
0 |
35 |
+0 |
Hover/Click |
Total Volume and Open Interest |
226,572 |
970,727 |
-4,078 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Oct20 |
200925 |
333.60 |
338.20 |
331.10 |
336.90 |
+3.10 |
28,812 |
27,529 |
-5,828 |
Hover/Click |
Dec20 |
200925 |
336.00 |
340.20 |
333.40 |
338.60 |
+2.10 |
93,793 |
192,889 |
+468 |
Hover/Click |
Jan21 |
200925 |
334.90 |
338.20 |
332.50 |
336.90 |
+1.50 |
24,000 |
49,819 |
-235 |
Hover/Click |
Mar21 |
200925 |
331.00 |
334.20 |
329.30 |
333.10 |
+1.40 |
16,688 |
73,799 |
-33 |
Hover/Click |
May21 |
200925 |
326.70 |
329.60 |
325.70 |
328.80 |
+1.10 |
11,264 |
53,492 |
+1,161 |
Hover/Click |
Jul21 |
200925 |
327.50 |
328.40 |
325.20 |
327.80 |
+0.80 |
6,210 |
28,993 |
+317 |
Hover/Click |
Aug21 |
200925 |
323.70 |
325.20 |
322.80 |
324.80 |
+0.50 |
995 |
6,421 |
+44 |
Hover/Click |
Sep21 |
200925 |
319.10 |
320.50 |
318.40 |
320.30 |
+0.50 |
497 |
6,474 |
+10 |
Hover/Click |
Oct21 |
200925 |
312.30 |
314.20 |
311.50 |
313.90 |
+0.20 |
384 |
6,268 |
+65 |
Hover/Click |
Dec21 |
200925 |
314.30 |
314.80 |
311.90 |
314.40 |
+0.20 |
2,248 |
11,314 |
+329 |
Hover/Click |
Total Volume and Open Interest |
186,312 |
462,866 |
-3,355 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Oct20 |
200925 |
32.41 |
33.05 |
32.22 |
32.84 |
+0.48 |
19,488 |
19,291 |
-3,315 |
Hover/Click |
Dec20 |
200925 |
32.41 |
33.04 |
32.22 |
32.82 |
+0.41 |
109,585 |
196,135 |
+906 |
Hover/Click |
Jan21 |
200925 |
32.56 |
33.09 |
32.33 |
32.89 |
+0.38 |
23,751 |
55,969 |
+1,169 |
Hover/Click |
Mar21 |
200925 |
32.62 |
33.15 |
32.43 |
32.94 |
+0.34 |
12,022 |
73,598 |
+636 |
Hover/Click |
May21 |
200925 |
32.72 |
33.21 |
32.52 |
33.00 |
+0.31 |
10,760 |
62,871 |
+24 |
Hover/Click |
Jul21 |
200925 |
32.70 |
33.24 |
32.61 |
33.03 |
+0.27 |
4,324 |
35,403 |
-25 |
Hover/Click |
Aug21 |
200925 |
32.61 |
33.12 |
32.54 |
32.89 |
+0.21 |
1,073 |
6,990 |
+3 |
Hover/Click |
Sep21 |
200925 |
32.40 |
32.90 |
32.37 |
32.66 |
+0.18 |
596 |
4,553 |
+124 |
Hover/Click |
Oct21 |
200925 |
32.30 |
32.59 |
32.19 |
32.32 |
+0.12 |
554 |
6,558 |
-109 |
Hover/Click |
Dec21 |
200925 |
32.30 |
32.65 |
32.20 |
32.35 |
+0.12 |
1,561 |
13,057 |
+234 |
Hover/Click |
Total Volume and Open Interest |
184,586 |
481,242 |
-265 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov20 |
200925 |
511.0 |
518.9 |
510.4 |
518.3 |
+7.3 |
15,118 |
130,573 |
-6,731 |
Hover/Click |
Jan21 |
200925 |
517.6 |
526.2 |
517.6 |
525.8 |
+8.1 |
8,570 |
46,827 |
+135 |
Hover/Click |
Mar21 |
200925 |
524.5 |
532.7 |
524.5 |
532.3 |
+8.0 |
4,670 |
24,280 |
+1,063 |
Hover/Click |
May21 |
200925 |
528.4 |
536.1 |
528.4 |
535.8 |
+7.8 |
1,488 |
13,370 |
+292 |
Hover/Click |
Jul21 |
200925 |
530.8 |
538.6 |
530.8 |
538.6 |
+7.9 |
1,469 |
5,607 |
+345 |
Hover/Click |
Total Volume and Open Interest |
32,727 |
235,051 |
-3,791 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec20 |
200925 |
363.25 |
367.50 |
363.00 |
365.25 |
+1.75 |
122,193 |
804,395 |
+1,498 |
Hover/Click |
Mar21 |
200925 |
371.75 |
375.75 |
371.50 |
373.25 |
+1.00 |
33,135 |
254,574 |
-854 |
Hover/Click |
May21 |
200925 |
377.50 |
381.00 |
377.25 |
378.75 |
+1.00 |
16,436 |
116,218 |
+1,733 |
Hover/Click |
Jul21 |
200925 |
381.00 |
384.50 |
380.75 |
382.50 |
+1.00 |
16,856 |
121,569 |
+2,910 |
Hover/Click |
Sep21 |
200925 |
378.00 |
380.75 |
377.25 |
378.75 |
+1.00 |
2,070 |
45,363 |
+137 |
Hover/Click |
Dec21 |
200925 |
383.00 |
385.75 |
382.50 |
384.00 |
+0.75 |
9,351 |
147,595 |
+862 |
Hover/Click |
Mar22 |
200925 |
391.25 |
393.75 |
391.00 |
392.00 |
+0.50 |
513 |
6,917 |
+31 |
Hover/Click |
May22 |
200925 |
396.00 |
397.50 |
395.75 |
396.25 |
+0.25 |
13 |
1,046 |
+0 |
Hover/Click |
Jul22 |
200925 |
399.50 |
401.50 |
398.50 |
399.50 |
unch |
440 |
4,040 |
+210 |
Hover/Click |
Sep22 |
200925 |
392.50 |
392.50 |
388.00 |
388.00 |
unch |
49 |
630 |
+3 |
Hover/Click |
Total Volume and Open Interest |
201,237 |
1,508,897 |
+6,522 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec20 |
200925 |
552.25 |
552.50 |
543.75 |
544.25 |
-5.50 |
59,472 |
212,715 |
-1,345 |
Hover/Click |
Mar21 |
200925 |
559.50 |
560.00 |
551.00 |
551.50 |
-5.50 |
10,538 |
71,835 |
+56 |
Hover/Click |
May21 |
200925 |
564.00 |
564.75 |
556.00 |
556.25 |
-5.75 |
4,010 |
32,119 |
+1 |
Hover/Click |
Jul21 |
200925 |
562.25 |
563.75 |
555.50 |
556.00 |
-5.00 |
3,847 |
44,711 |
+360 |
Hover/Click |
Sep21 |
200925 |
568.50 |
568.75 |
561.25 |
561.75 |
-4.50 |
1,257 |
6,701 |
+56 |
Hover/Click |
Dec21 |
200925 |
576.00 |
577.75 |
570.25 |
571.75 |
-4.25 |
857 |
18,720 |
+244 |
Hover/Click |
Total Volume and Open Interest |
80,096 |
390,383 |
-609 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec20 |
200925 |
484.50 |
486.00 |
474.75 |
475.25 |
-7.75 |
22,929 |
127,641 |
-1,734 |
Hover/Click |
Mar21 |
200925 |
495.00 |
496.50 |
485.00 |
485.25 |
-8.25 |
8,297 |
57,031 |
+234 |
Hover/Click |
May21 |
200925 |
502.75 |
503.75 |
492.75 |
493.00 |
-8.00 |
2,482 |
19,115 |
+122 |
Hover/Click |
Jul21 |
200925 |
509.50 |
510.00 |
499.50 |
500.00 |
-7.50 |
2,549 |
15,268 |
-384 |
Hover/Click |
Sep21 |
200925 |
515.00 |
517.50 |
507.25 |
507.75 |
-7.50 |
326 |
3,583 |
+12 |
Hover/Click |
Dec21 |
200925 |
524.50 |
527.75 |
518.50 |
519.50 |
-6.75 |
345 |
3,327 |
-18 |
Hover/Click |
Mar22 |
200925 |
527.50 |
535.00 |
526.50 |
527.50 |
-6.25 |
17 |
186 |
-5 |
Hover/Click |
Total Volume and Open Interest |
36,945 |
226,296 |
-1,773 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec20 |
200925 |
534.00 |
536.25 |
529.00 |
529.75 |
-5.00 |
44,887 |
37,391 |
-119 |
Hover/Click |
Mar21 |
200925 |
547.00 |
548.00 |
540.00 |
542.50 |
-4.75 |
1,465 |
13,829 |
+372 |
Hover/Click |
May21 |
200925 |
555.00 |
555.75 |
551.00 |
551.75 |
-3.75 |
1,137 |
3,814 |
-6 |
Hover/Click |
Jul21 |
200925 |
562.25 |
562.25 |
559.75 |
559.75 |
-3.00 |
52 |
1,934 |
+17 |
Hover/Click |
Sep21 |
200925 |
567.00 |
567.00 |
565.75 |
565.75 |
-2.75 |
325 |
2,083 |
+8 |
Hover/Click |
Dec21 |
200925 |
575.75 |
575.75 |
575.75 |
575.75 |
-2.75 |
8 |
667 |
-4 |
Hover/Click |
Total Volume and Open Interest |
47,874 |
59,731 |
+268 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec20 |
200925 |
286.50 |
289.00 |
282.00 |
282.25 |
-3.50 |
497 |
4,993 |
-10 |
Hover/Click |
Mar21 |
200925 |
284.50 |
288.50 |
283.25 |
283.25 |
-3.50 |
173 |
455 |
+88 |
Hover/Click |
May21 |
200925 |
283.25 |
283.25 |
280.75 |
281.50 |
-3.00 |
4 |
75 |
+3 |
Hover/Click |
Jul21 |
200925 |
283.00 |
283.00 |
281.00 |
281.00 |
-2.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
674 |
5,523 |
+81 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov20 |
200925 |
12.55 |
12.59 |
12.38 |
12.45 |
-0.11 |
291 |
9,130 |
+21 |
Hover/Click |
Jan21 |
200925 |
12.73 |
12.76 |
12.59 |
12.64 |
-0.11 |
14 |
383 |
-3 |
Hover/Click |
Mar21 |
200925 |
12.82 |
12.82 |
12.76 |
12.76 |
-0.12 |
0 |
51 |
+0 |
Hover/Click |
May21 |
200925 |
12.85 |
12.85 |
12.85 |
12.85 |
-0.06 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
305 |
9,574 |
+18 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct20 |
200925 |
108.000 |
108.450 |
107.535 |
107.580 |
-0.455 |
7,385 |
30,697 |
-1,021 |
Hover/Click |
Dec20 |
200925 |
112.100 |
112.500 |
111.300 |
111.400 |
-0.885 |
17,638 |
119,626 |
-217 |
Hover/Click |
Feb21 |
200925 |
115.600 |
115.635 |
114.535 |
114.600 |
-1.050 |
6,879 |
60,670 |
-319 |
Hover/Click |
Apr21 |
200925 |
117.385 |
117.580 |
116.480 |
116.535 |
-0.965 |
3,169 |
50,271 |
+288 |
Hover/Click |
Jun21 |
200925 |
110.800 |
111.080 |
110.050 |
110.100 |
-0.900 |
2,020 |
25,830 |
+63 |
Hover/Click |
Aug21 |
200925 |
109.200 |
109.500 |
108.480 |
108.550 |
-0.850 |
744 |
4,354 |
+71 |
Hover/Click |
Total Volume and Open Interest |
38,019 |
293,264 |
-1,128 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Oct20 |
200925 |
142.200 |
142.330 |
140.250 |
140.330 |
-1.955 |
2,500 |
9,267 |
-543 |
Hover/Click |
Nov20 |
200925 |
142.380 |
142.500 |
140.080 |
140.150 |
-2.200 |
2,607 |
15,937 |
+189 |
Hover/Click |
Jan21 |
200925 |
140.735 |
141.035 |
138.750 |
138.830 |
-2.070 |
1,968 |
11,438 |
+320 |
Hover/Click |
Mar21 |
200925 |
140.000 |
140.435 |
138.200 |
138.350 |
-1.900 |
664 |
4,830 |
+70 |
Hover/Click |
Apr21 |
200925 |
141.400 |
141.735 |
139.550 |
139.750 |
-1.880 |
187 |
1,043 |
-4 |
Hover/Click |
May21 |
200925 |
142.050 |
142.235 |
140.435 |
140.550 |
-1.650 |
89 |
648 |
+33 |
Hover/Click |
Aug21 |
200925 |
146.250 |
146.250 |
144.935 |
145.285 |
-0.965 |
14 |
100 |
+12 |
Hover/Click |
Total Volume and Open Interest |
8,486 |
44,001 |
-140 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct20 |
200925 |
69.480 |
72.000 |
68.900 |
71.750 |
+2.270 |
8,308 |
29,490 |
-1,165 |
Hover/Click |
Dec20 |
200925 |
62.450 |
64.850 |
62.250 |
64.430 |
+1.150 |
14,688 |
94,754 |
-1,174 |
Hover/Click |
Feb21 |
200925 |
67.800 |
69.680 |
67.580 |
69.480 |
+0.980 |
6,483 |
41,126 |
-107 |
Hover/Click |
Apr21 |
200925 |
71.100 |
72.950 |
71.030 |
72.900 |
+1.020 |
3,894 |
31,776 |
+811 |
Hover/Click |
May21 |
200925 |
76.030 |
76.950 |
75.500 |
76.950 |
+1.200 |
76 |
1,151 |
+49 |
|
Jun21 |
200925 |
79.680 |
81.350 |
79.580 |
81.300 |
+0.920 |
2,612 |
17,206 |
+455 |
Hover/Click |
Jul21 |
200925 |
79.830 |
80.980 |
79.500 |
80.950 |
+0.820 |
1,173 |
6,066 |
+265 |
Hover/Click |
Aug21 |
200925 |
78.850 |
79.500 |
78.280 |
79.480 |
+0.630 |
607 |
3,190 |
+217 |
Hover/Click |
Total Volume and Open Interest |
38,106 |
226,386 |
-514 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Sep20 |
200925 |
16.32 |
16.35 |
16.31 |
16.35 |
+0.04 |
45 |
3,956 |
-11 |
Hover/Click |
Oct20 |
200925 |
18.28 |
18.90 |
18.22 |
18.88 |
+0.73 |
404 |
4,479 |
-36 |
Hover/Click |
Nov20 |
200925 |
18.17 |
18.66 |
18.06 |
18.53 |
+0.44 |
219 |
3,685 |
+38 |
Hover/Click |
Dec20 |
200925 |
17.25 |
17.67 |
17.17 |
17.55 |
+0.34 |
219 |
3,036 |
+48 |
Hover/Click |
Jan21 |
200925 |
16.67 |
16.85 |
16.62 |
16.82 |
+0.22 |
88 |
1,169 |
+14 |
Hover/Click |
Feb21 |
200925 |
16.45 |
16.52 |
16.43 |
16.52 |
+0.08 |
32 |
969 |
+21 |
Hover/Click |
Mar21 |
200925 |
16.53 |
16.53 |
16.46 |
16.53 |
+0.05 |
19 |
1,031 |
+13 |
Hover/Click |
Apr21 |
200925 |
16.40 |
16.45 |
16.40 |
16.42 |
+0.02 |
13 |
592 |
+6 |
Hover/Click |
May21 |
200925 |
16.37 |
16.48 |
16.37 |
16.42 |
-0.04 |
37 |
664 |
+23 |
Hover/Click |
Jun21 |
200925 |
16.53 |
16.60 |
16.53 |
16.60 |
-0.02 |
14 |
576 |
+9 |
Hover/Click |
Jul21 |
200925 |
16.72 |
16.80 |
16.72 |
16.80 |
unch |
11 |
217 |
+11 |
Hover/Click |
Aug21 |
200925 |
16.85 |
16.85 |
16.77 |
16.78 |
-0.07 |
0 |
188 |
+0 |
Hover/Click |
Sep21 |
200925 |
16.90 |
16.99 |
16.90 |
16.99 |
unch |
17 |
146 |
+9 |
Hover/Click |
Total Volume and Open Interest |
1,122 |
21,063 |
+145 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec20 |
200925 |
2617 |
2624 |
2548 |
2568 |
-31 |
13,939 |
98,640 |
-595 |
Hover/Click |
Mar21 |
200925 |
2592 |
2598 |
2528 |
2545 |
-30 |
7,799 |
63,547 |
+70 |
Hover/Click |
May21 |
200925 |
2581 |
2585 |
2520 |
2535 |
-28 |
2,950 |
27,902 |
+343 |
Hover/Click |
Jul21 |
200925 |
2575 |
2578 |
2514 |
2529 |
-27 |
689 |
15,332 |
+165 |
Hover/Click |
Sep21 |
200925 |
2567 |
2567 |
2504 |
2517 |
-27 |
224 |
9,225 |
+49 |
Hover/Click |
Dec21 |
200925 |
2550 |
2550 |
2499 |
2501 |
-26 |
144 |
9,490 |
+19 |
Hover/Click |
Mar22 |
200925 |
2500 |
2500 |
2500 |
2500 |
-26 |
0 |
446 |
+0 |
Hover/Click |
Total Volume and Open Interest |
25,745 |
224,610 |
+51 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec20 |
200925 |
111.75 |
114.30 |
110.85 |
113.65 |
+2.50 |
24,425 |
107,802 |
-2,996 |
Hover/Click |
Mar21 |
200925 |
113.35 |
115.85 |
112.60 |
115.20 |
+2.35 |
15,171 |
67,138 |
+2,749 |
Hover/Click |
May21 |
200925 |
114.85 |
117.15 |
114.05 |
116.60 |
+2.30 |
5,280 |
36,017 |
+41 |
Hover/Click |
Jul21 |
200925 |
116.30 |
118.50 |
115.40 |
117.90 |
+2.25 |
4,094 |
24,811 |
+1,060 |
Hover/Click |
Sep21 |
200925 |
117.00 |
119.45 |
116.40 |
118.95 |
+2.30 |
1,117 |
10,570 |
-2 |
Hover/Click |
Dec21 |
200925 |
118.25 |
120.55 |
117.40 |
120.00 |
+2.30 |
616 |
13,926 |
+46 |
Hover/Click |
Total Volume and Open Interest |
51,201 |
276,607 |
+1,007 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov20 |
200925 |
106.85 |
107.25 |
105.30 |
105.75 |
-1.15 |
2,068 |
7,289 |
+244 |
Hover/Click |
Jan21 |
200925 |
109.95 |
109.95 |
108.35 |
108.70 |
-1.25 |
506 |
1,426 |
+70 |
Hover/Click |
Mar21 |
200925 |
112.75 |
112.80 |
111.20 |
111.60 |
-1.30 |
319 |
890 |
+134 |
Hover/Click |
May21 |
200925 |
114.30 |
114.50 |
114.30 |
114.50 |
-1.20 |
71 |
119 |
+11 |
Hover/Click |
Jul21 |
200925 |
117.45 |
117.45 |
117.45 |
117.45 |
-1.20 |
88 |
52 |
+29 |
Hover/Click |
Sep21 |
200925 |
120.35 |
120.35 |
120.35 |
120.35 |
-1.20 |
22 |
20 |
+20 |
Hover/Click |
Total Volume and Open Interest |
3,078 |
9,801 |
+512 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct20 |
200925 |
12.83 |
13.03 |
12.83 |
13.00 |
+0.16 |
33,260 |
88,499 |
-4,498 |
Hover/Click |
Mar21 |
200925 |
13.38 |
13.54 |
13.38 |
13.51 |
+0.14 |
75,730 |
402,843 |
+3,910 |
Hover/Click |
May21 |
200925 |
13.14 |
13.29 |
13.14 |
13.26 |
+0.11 |
23,236 |
157,790 |
+4,595 |
Hover/Click |
Jul21 |
200925 |
12.85 |
12.98 |
12.85 |
12.93 |
+0.08 |
19,383 |
108,994 |
+1,296 |
Hover/Click |
Oct21 |
200925 |
12.75 |
12.86 |
12.75 |
12.80 |
+0.05 |
9,469 |
94,846 |
+22 |
Hover/Click |
Mar22 |
200925 |
13.00 |
13.04 |
12.96 |
12.99 |
+0.03 |
3,628 |
46,305 |
-305 |
Hover/Click |
May22 |
200925 |
12.55 |
12.55 |
12.48 |
12.51 |
+0.03 |
2,268 |
34,310 |
+456 |
Hover/Click |
Jul22 |
200925 |
12.13 |
12.18 |
12.09 |
12.15 |
+0.04 |
1,259 |
22,997 |
+95 |
Hover/Click |
Total Volume and Open Interest |
170,127 |
988,089 |
+6,291 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec20 |
200925 |
1892 |
1906 |
1850 |
1867 |
-24 |
6,531 |
61,686 |
-260 |
Hover/Click |
Mar21 |
200925 |
1831 |
1840 |
1798 |
1813 |
-16 |
6,129 |
61,580 |
-933 |
Hover/Click |
May21 |
200925 |
1810 |
1818 |
1777 |
1793 |
-14 |
3,234 |
38,375 |
+403 |
Hover/Click |
Jul21 |
200925 |
1796 |
1803 |
1767 |
1781 |
-12 |
693 |
14,190 |
+104 |
Hover/Click |
Sep21 |
200925 |
1786 |
1793 |
1763 |
1773 |
-10 |
265 |
16,125 |
+9 |
Hover/Click |
Dec21 |
200925 |
1772 |
1772 |
1751 |
1761 |
-8 |
65 |
18,571 |
-4 |
Hover/Click |
Mar22 |
200925 |
1766 |
1766 |
1766 |
1766 |
-8 |
0 |
1,190 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,917 |
212,236 |
-681 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec20 |
200925 |
375.60 |
376.80 |
373.20 |
376.50 |
+2.30 |
3,626 |
38,965 |
+527 |
Hover/Click |
Mar21 |
200925 |
374.90 |
376.80 |
373.20 |
376.50 |
+2.50 |
2,084 |
22,303 |
-44 |
Hover/Click |
May21 |
200925 |
376.50 |
378.30 |
375.00 |
378.00 |
+2.30 |
949 |
13,249 |
+309 |
Hover/Click |
Aug21 |
200925 |
373.60 |
373.80 |
371.90 |
373.80 |
+1.90 |
267 |
5,198 |
+93 |
Hover/Click |
Oct21 |
200925 |
368.10 |
368.80 |
367.50 |
368.70 |
+1.10 |
166 |
3,917 |
+72 |
Hover/Click |
Total Volume and Open Interest |
7,184 |
85,721 |
+1,009 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct20 |
200925 |
64.66 |
64.66 |
64.66 |
64.66 |
+0.69 |
2 |
90 |
-1 |
Hover/Click |
Dec20 |
200925 |
65.34 |
66.18 |
65.15 |
65.95 |
+0.49 |
12,101 |
125,294 |
-212 |
Hover/Click |
Mar21 |
200925 |
66.27 |
66.86 |
65.95 |
66.66 |
+0.41 |
2,691 |
54,903 |
+352 |
Hover/Click |
May21 |
200925 |
67.06 |
67.51 |
66.76 |
67.35 |
+0.36 |
774 |
12,166 |
-55 |
Hover/Click |
Jul21 |
200925 |
67.87 |
68.13 |
67.43 |
68.00 |
+0.37 |
517 |
10,769 |
+24 |
Hover/Click |
Oct21 |
200925 |
67.36 |
67.36 |
67.36 |
67.36 |
+0.40 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,248 |
221,394 |
+74 |
|
Lumber(CME) |
Weekly |
Monthly |
Nov20 |
200925 |
575.2 |
607.6 |
569.8 |
607.6 |
+29.0 |
134 |
2,114 |
-12 |
|
Jan21 |
200925 |
505.6 |
541.0 |
503.7 |
540.3 |
+21.3 |
185 |
940 |
+14 |
|
Mar21 |
200925 |
465.1 |
492.8 |
465.1 |
478.5 |
+14.7 |
42 |
351 |
+5 |
|
May21 |
200925 |
455.0 |
474.0 |
450.0 |
454.2 |
+3.2 |
15 |
114 |
+9 |
|
Jul21 |
200925 |
429.5 |
429.5 |
429.5 |
429.5 |
+3.2 |
0 |
2 |
+0 |
|
Sep21 |
200925 |
431.0 |
431.0 |
431.0 |
431.0 |
+3.2 |
|
|
|
|
Nov21 |
200925 |
431.0 |
431.0 |
431.0 |
431.0 |
+3.2 |
|
|
|
|
Total Volume and Open Interest |
376 |
3,521 |
+16 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Nov20 |
200925 |
40.15 |
40.64 |
39.71 |
40.25 |
-0.06 |
318,754 |
363,030 |
-6,410 |
Hover/Click |
Dec20 |
200925 |
40.35 |
40.89 |
40.00 |
40.51 |
-0.07 |
87,557 |
292,901 |
+2,587 |
Hover/Click |
Jan21 |
200925 |
40.75 |
41.20 |
40.34 |
40.81 |
-0.09 |
47,161 |
136,730 |
-4,057 |
Hover/Click |
Feb21 |
200925 |
41.19 |
41.54 |
40.70 |
41.13 |
-0.11 |
37,303 |
100,841 |
+9,630 |
Hover/Click |
Mar21 |
200925 |
41.47 |
41.86 |
41.04 |
41.45 |
-0.12 |
23,754 |
141,348 |
+4,311 |
Hover/Click |
Apr21 |
200925 |
41.80 |
42.08 |
41.35 |
41.74 |
-0.13 |
5,872 |
55,615 |
-519 |
Hover/Click |
May21 |
200925 |
42.33 |
42.34 |
41.70 |
42.00 |
-0.14 |
2,950 |
50,787 |
-566 |
Hover/Click |
Jun21 |
200925 |
42.27 |
42.63 |
41.85 |
42.22 |
-0.14 |
19,980 |
186,001 |
+1,517 |
Hover/Click |
Jul21 |
200925 |
42.74 |
42.75 |
42.12 |
42.41 |
-0.15 |
2,456 |
40,976 |
-326 |
Hover/Click |
Aug21 |
200925 |
42.90 |
42.90 |
42.34 |
42.57 |
-0.15 |
983 |
33,847 |
+138 |
Hover/Click |
Sep21 |
200925 |
43.05 |
43.07 |
42.38 |
42.71 |
-0.16 |
4,804 |
55,330 |
+464 |
Hover/Click |
Oct21 |
200925 |
42.82 |
42.82 |
42.82 |
42.82 |
-0.17 |
406 |
31,283 |
-134 |
Hover/Click |
Nov21 |
200925 |
42.96 |
42.96 |
42.93 |
42.94 |
-0.18 |
305 |
26,922 |
+226 |
Hover/Click |
Dec21 |
200925 |
43.18 |
43.47 |
42.73 |
43.05 |
-0.16 |
24,967 |
225,446 |
+1,038 |
Hover/Click |
Jan22 |
200925 |
43.12 |
43.12 |
43.12 |
43.12 |
-0.16 |
729 |
24,317 |
+227 |
Hover/Click |
Feb22 |
200925 |
43.18 |
43.18 |
43.18 |
43.18 |
-0.18 |
67 |
15,399 |
+3 |
Hover/Click |
Total Volume and Open Interest |
592,706 |
2,036,702 |
+11,489 |
|
e-miNY Crude Oil(NYM) |
Nov20 |
200925 |
40.175 |
40.625 |
39.700 |
40.250 |
-0.050 |
11,532 |
869 |
-12 |
|
Dec20 |
200925 |
40.575 |
40.875 |
40.025 |
40.500 |
-0.075 |
696 |
851 |
+16 |
|
Jan21 |
200925 |
40.825 |
41.200 |
40.375 |
40.800 |
-0.100 |
30 |
129 |
+11 |
|
Feb21 |
200925 |
41.000 |
41.450 |
40.775 |
41.125 |
-0.125 |
3 |
72 |
+1 |
|
Mar21 |
200925 |
41.650 |
41.825 |
41.125 |
41.450 |
-0.125 |
4 |
42 |
+0 |
|
Apr21 |
200925 |
41.750 |
41.750 |
41.425 |
41.750 |
-0.125 |
0 |
64 |
+0 |
|
May21 |
200925 |
42.000 |
42.000 |
41.700 |
42.000 |
-0.150 |
6 |
26 |
+2 |
|
Jun21 |
200925 |
42.225 |
42.600 |
41.875 |
42.225 |
-0.125 |
8 |
135 |
+1 |
|
Jul21 |
200925 |
42.100 |
42.400 |
42.100 |
42.400 |
-0.150 |
5 |
9 |
-1 |
|
Aug21 |
200925 |
42.575 |
42.575 |
42.475 |
42.575 |
-0.150 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
12,287 |
2,375 |
+19 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Oct20 |
200925 |
111.20 |
112.81 |
110.95 |
112.62 |
+0.95 |
28,376 |
34,747 |
-9,289 |
Hover/Click |
Nov20 |
200925 |
112.01 |
113.72 |
111.81 |
113.33 |
+0.69 |
71,183 |
110,131 |
+7,158 |
Hover/Click |
Dec20 |
200925 |
113.26 |
115.20 |
113.26 |
114.72 |
+0.54 |
36,841 |
68,877 |
+2,095 |
Hover/Click |
Jan21 |
200925 |
115.52 |
116.92 |
115.06 |
116.35 |
+0.39 |
13,463 |
34,035 |
+1,069 |
Hover/Click |
Feb21 |
200925 |
117.28 |
118.55 |
116.67 |
117.91 |
+0.25 |
7,720 |
30,986 |
-153 |
Hover/Click |
Mar21 |
200925 |
119.09 |
119.46 |
117.93 |
119.08 |
+0.11 |
7,855 |
24,296 |
+1,044 |
Hover/Click |
Apr21 |
200925 |
119.55 |
119.69 |
118.64 |
119.69 |
+0.03 |
2,652 |
15,657 |
+361 |
Hover/Click |
May21 |
200925 |
121.01 |
121.01 |
119.85 |
120.66 |
-0.04 |
1,430 |
10,520 |
+119 |
Hover/Click |
Jun21 |
200925 |
122.53 |
122.60 |
121.03 |
121.90 |
-0.12 |
5,252 |
26,440 |
+1,004 |
Hover/Click |
Jul21 |
200925 |
123.35 |
123.62 |
122.84 |
123.58 |
-0.21 |
559 |
5,541 |
+22 |
Hover/Click |
Aug21 |
200925 |
125.02 |
125.13 |
124.59 |
125.13 |
-0.31 |
598 |
5,475 |
-77 |
Hover/Click |
Sep21 |
200925 |
126.59 |
126.64 |
126.58 |
126.64 |
-0.39 |
821 |
6,008 |
-102 |
Hover/Click |
Oct21 |
200925 |
129.00 |
129.00 |
127.84 |
127.99 |
-0.46 |
320 |
4,143 |
+56 |
Hover/Click |
Nov21 |
200925 |
129.12 |
129.12 |
129.12 |
129.12 |
-0.51 |
230 |
3,453 |
+95 |
Hover/Click |
Total Volume and Open Interest |
179,963 |
431,464 |
+4,358 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Oct20 |
200925 |
119.33 |
121.65 |
118.48 |
121.42 |
+1.85 |
31,483 |
35,399 |
-4,703 |
Hover/Click |
Nov20 |
200925 |
116.90 |
119.25 |
116.19 |
118.98 |
+1.66 |
60,331 |
114,739 |
+4,670 |
Hover/Click |
Dec20 |
200925 |
115.55 |
117.39 |
114.58 |
117.16 |
+1.41 |
29,704 |
60,811 |
+1,133 |
Hover/Click |
Jan21 |
200925 |
115.81 |
117.34 |
114.79 |
117.18 |
+1.19 |
11,765 |
27,646 |
+220 |
Hover/Click |
Feb21 |
200925 |
117.73 |
118.33 |
115.98 |
118.19 |
+0.99 |
5,634 |
11,978 |
+320 |
Hover/Click |
Mar21 |
200925 |
119.29 |
120.39 |
118.43 |
120.26 |
+0.83 |
9,339 |
26,368 |
+1,275 |
Hover/Click |
Apr21 |
200925 |
133.74 |
133.92 |
132.37 |
133.72 |
+0.30 |
7,982 |
18,910 |
+1,995 |
Hover/Click |
May21 |
200925 |
134.59 |
135.05 |
134.15 |
135.05 |
+0.24 |
2,752 |
11,224 |
+1,135 |
Hover/Click |
Jun21 |
200925 |
135.48 |
135.48 |
133.80 |
135.07 |
+0.13 |
5,651 |
30,882 |
+1,778 |
Hover/Click |
Jul21 |
200925 |
133.97 |
134.48 |
133.65 |
134.48 |
+0.05 |
544 |
4,459 |
+29 |
Hover/Click |
Total Volume and Open Interest |
166,815 |
367,201 |
+8,286 |
|
e-miNY RBOB Gasoline(NYM) |
Oct20 |
200925 |
118.10 |
121.42 |
118.10 |
121.42 |
+1.85 |
0 |
3 |
+0 |
|
Nov20 |
200925 |
118.98 |
118.98 |
118.98 |
118.98 |
+1.66 |
|
|
|
|
Dec20 |
200925 |
117.16 |
117.16 |
117.16 |
117.16 |
+1.41 |
|
|
|
|
Jan21 |
200925 |
117.18 |
117.18 |
117.18 |
117.18 |
+1.19 |
|
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Oct20 |
200925 |
2.178 |
2.260 |
2.101 |
2.139 |
-0.109 |
100,575 |
20,304 |
-16,022 |
Hover/Click |
Nov20 |
200925 |
2.865 |
2.918 |
2.791 |
2.807 |
-0.092 |
202,728 |
290,923 |
-132 |
Hover/Click |
Dec20 |
200925 |
3.303 |
3.370 |
3.259 |
3.277 |
-0.066 |
79,460 |
138,272 |
-568 |
Hover/Click |
Jan21 |
200925 |
3.427 |
3.479 |
3.380 |
3.398 |
-0.053 |
49,304 |
146,920 |
+418 |
Hover/Click |
Feb21 |
200925 |
3.386 |
3.420 |
3.331 |
3.348 |
-0.045 |
21,769 |
59,001 |
+302 |
Hover/Click |
Mar21 |
200925 |
3.232 |
3.261 |
3.183 |
3.200 |
-0.039 |
25,991 |
120,703 |
+346 |
Hover/Click |
Apr21 |
200925 |
2.861 |
2.874 |
2.824 |
2.834 |
-0.034 |
27,734 |
80,945 |
+2,541 |
Hover/Click |
May21 |
200925 |
2.806 |
2.811 |
2.768 |
2.777 |
-0.033 |
13,875 |
44,677 |
+316 |
Hover/Click |
Jun21 |
200925 |
2.828 |
2.833 |
2.792 |
2.801 |
-0.031 |
7,373 |
29,699 |
+970 |
Hover/Click |
Jul21 |
200925 |
2.861 |
2.864 |
2.826 |
2.834 |
-0.029 |
4,595 |
20,380 |
-379 |
Hover/Click |
Aug21 |
200925 |
2.874 |
2.875 |
2.834 |
2.842 |
-0.030 |
3,160 |
24,591 |
+791 |
Hover/Click |
Sep21 |
200925 |
2.867 |
2.868 |
2.820 |
2.829 |
-0.031 |
3,680 |
31,593 |
+1,275 |
Hover/Click |
Oct21 |
200925 |
2.895 |
2.895 |
2.848 |
2.858 |
-0.030 |
10,726 |
75,003 |
+2,978 |
Hover/Click |
Nov21 |
200925 |
2.928 |
2.934 |
2.902 |
2.912 |
-0.030 |
2,906 |
28,185 |
+521 |
Hover/Click |
Dec21 |
200925 |
3.084 |
3.098 |
3.038 |
3.049 |
-0.028 |
2,318 |
25,329 |
+637 |
Hover/Click |
Jan22 |
200925 |
3.185 |
3.185 |
3.141 |
3.152 |
-0.027 |
1,779 |
26,556 |
+567 |
Hover/Click |
Total Volume and Open Interest |
564,607 |
1,261,928 |
-3,901 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Nov20 |
200925 |
41.85 |
42.33 |
41.52 |
41.92 |
-0.02 |
183,876 |
179,303 |
-30,475 |
Hover/Click |
Dec20 |
200925 |
42.37 |
42.80 |
42.00 |
42.41 |
-0.05 |
221,002 |
485,508 |
+8,996 |
Hover/Click |
Jan21 |
200925 |
42.82 |
43.23 |
42.46 |
42.84 |
-0.07 |
83,334 |
258,141 |
+2,087 |
Hover/Click |
Feb21 |
200925 |
43.24 |
43.61 |
42.86 |
43.20 |
-0.12 |
35,116 |
137,910 |
-352 |
Hover/Click |
Mar21 |
200925 |
43.59 |
43.97 |
43.21 |
43.54 |
-0.14 |
23,855 |
136,587 |
+581 |
Hover/Click |
Apr21 |
200925 |
43.98 |
44.30 |
43.57 |
43.86 |
-0.16 |
9,279 |
69,337 |
+502 |
Hover/Click |
May21 |
200925 |
44.45 |
44.65 |
43.88 |
44.17 |
-0.18 |
8,278 |
70,429 |
+1,886 |
Hover/Click |
Jun21 |
200925 |
44.60 |
44.94 |
44.19 |
44.47 |
-0.19 |
28,095 |
189,481 |
+2,255 |
Hover/Click |
Jul21 |
200925 |
45.02 |
45.18 |
44.49 |
44.71 |
-0.20 |
3,345 |
59,417 |
+281 |
Hover/Click |
Aug21 |
200925 |
45.00 |
45.25 |
44.73 |
44.94 |
-0.20 |
1,720 |
40,378 |
-135 |
Hover/Click |
Sep21 |
200925 |
45.10 |
45.17 |
45.08 |
45.15 |
-0.20 |
3,706 |
49,163 |
-89 |
Hover/Click |
Oct21 |
200925 |
45.33 |
45.33 |
45.33 |
45.33 |
-0.20 |
774 |
30,729 |
+185 |
Hover/Click |
Nov21 |
200925 |
45.47 |
45.47 |
45.47 |
45.47 |
-0.21 |
605 |
25,745 |
+499 |
Hover/Click |
Dec21 |
200925 |
45.85 |
46.07 |
45.37 |
45.62 |
-0.20 |
23,066 |
230,220 |
-2,265 |
Hover/Click |
Total Volume and Open Interest |
635,595 |
2,401,132 |
-15,222 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Oct20 |
200925 |
324.75 |
328.50 |
323.25 |
325.25 |
+4.50 |
72,894 |
97,775 |
-9,923 |
Hover/Click |
Nov20 |
200925 |
330.50 |
334.25 |
328.75 |
331.00 |
+4.25 |
91,437 |
159,771 |
+4,351 |
Hover/Click |
Dec20 |
200925 |
335.25 |
339.75 |
334.25 |
336.00 |
+3.25 |
63,173 |
142,441 |
-946 |
Hover/Click |
Jan21 |
200925 |
341.50 |
345.00 |
339.50 |
341.25 |
+3.00 |
18,203 |
62,316 |
-232 |
Hover/Click |
Feb21 |
200925 |
348.25 |
349.75 |
344.50 |
346.25 |
+2.75 |
5,878 |
46,691 |
+142 |
Hover/Click |
Mar21 |
200925 |
351.25 |
354.25 |
349.00 |
350.50 |
+2.50 |
9,557 |
43,292 |
-768 |
Hover/Click |
Apr21 |
200925 |
356.75 |
357.75 |
353.00 |
354.25 |
+2.25 |
3,764 |
26,821 |
-403 |
Hover/Click |
May21 |
200925 |
359.75 |
361.50 |
356.75 |
357.75 |
+2.00 |
2,409 |
24,397 |
+912 |
Hover/Click |
Jun21 |
200925 |
362.25 |
364.75 |
360.00 |
361.00 |
+1.75 |
9,225 |
46,266 |
-785 |
Hover/Click |
Jul21 |
200925 |
368.75 |
368.75 |
364.00 |
365.00 |
+1.50 |
1,798 |
19,702 |
+130 |
Hover/Click |
Total Volume and Open Interest |
289,300 |
918,421 |
-5,555 |
|
Ethanol(CBOT) |
Oct20 |
200925 |
1.310 |
1.310 |
1.310 |
1.310 |
unch |
2 |
37 |
-2 |
|
Nov20 |
200925 |
1.300 |
1.320 |
1.290 |
1.290 |
unch |
11 |
21 |
+11 |
|
Dec20 |
200925 |
1.295 |
1.295 |
1.295 |
1.295 |
unch |
0 |
1 |
+0 |
|
Jan21 |
200925 |
1.280 |
1.280 |
1.280 |
1.280 |
unch |
|
|
|
|
Feb21 |
200925 |
1.280 |
1.280 |
1.280 |
1.280 |
unch |
|
|
|
|
Mar21 |
200925 |
1.280 |
1.280 |
1.280 |
1.280 |
unch |
|
|
|
|
Apr21 |
200925 |
1.325 |
1.325 |
1.325 |
1.325 |
unch |
|
|
|
|
May21 |
200925 |
1.345 |
1.345 |
1.345 |
1.345 |
unch |
|
|
|
|
Total Volume and Open Interest |
13 |
59 |
+9 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Nov20 |
200925 |
40.25 |
40.61 |
39.72 |
40.25 |
-0.06 |
23,766 |
54,876 |
-656 |
Hover/Click |
Dec20 |
200925 |
40.53 |
40.87 |
40.03 |
40.51 |
-0.07 |
30,182 |
89,714 |
+1,936 |
Hover/Click |
Jan21 |
200925 |
40.85 |
41.19 |
40.43 |
40.81 |
-0.09 |
23,630 |
22,520 |
+543 |
Hover/Click |
Feb21 |
200925 |
41.18 |
41.52 |
40.76 |
41.13 |
-0.11 |
14,421 |
10,954 |
-45 |
Hover/Click |
Mar21 |
200925 |
41.54 |
41.80 |
41.10 |
41.45 |
-0.12 |
6,799 |
16,587 |
-41 |
Hover/Click |
Apr21 |
200925 |
41.83 |
42.09 |
41.44 |
41.74 |
-0.13 |
2,527 |
6,487 |
-212 |
Hover/Click |
May21 |
200925 |
42.09 |
42.35 |
41.72 |
42.00 |
-0.14 |
1,185 |
5,932 |
+2 |
Hover/Click |
Jun21 |
200925 |
42.30 |
42.57 |
41.97 |
42.22 |
-0.14 |
4,944 |
32,100 |
-159 |
Hover/Click |
Jul21 |
200925 |
42.25 |
42.41 |
42.25 |
42.41 |
-0.15 |
316 |
5,623 |
-4 |
Hover/Click |
Aug21 |
200925 |
42.57 |
42.57 |
42.57 |
42.57 |
-0.15 |
307 |
6,186 |
-1 |
Hover/Click |
Sep21 |
200925 |
42.71 |
42.71 |
42.71 |
42.71 |
-0.16 |
560 |
6,599 |
+34 |
Hover/Click |
Oct21 |
200925 |
42.82 |
42.82 |
42.82 |
42.82 |
-0.17 |
40 |
6,771 |
-1 |
Hover/Click |
Nov21 |
200925 |
42.94 |
42.94 |
42.94 |
42.94 |
-0.18 |
28 |
6,221 |
-7 |
Hover/Click |
Dec21 |
200925 |
42.87 |
43.13 |
42.84 |
43.05 |
-0.16 |
4,754 |
79,171 |
+112 |
Hover/Click |
Jan22 |
200925 |
43.12 |
43.12 |
43.12 |
43.12 |
-0.16 |
58 |
3,786 |
-47 |
Hover/Click |
Feb22 |
200925 |
43.18 |
43.18 |
43.18 |
43.18 |
-0.18 |
6 |
2,748 |
+6 |
Hover/Click |
Total Volume and Open Interest |
116,282 |
445,620 |
+2,026 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec20 |
200925 |
94.345 |
94.795 |
94.225 |
94.683 |
+0.288 |
30,722 |
29,252 |
+1,003 |
Hover/Click |
Mar21 |
200925 |
94.370 |
94.690 |
94.215 |
94.647 |
+0.290 |
178 |
560 |
+67 |
Hover/Click |
Jun21 |
200925 |
94.588 |
94.588 |
94.588 |
94.588 |
+0.290 |
8 |
33 |
+8 |
Hover/Click |
Total Volume and Open Interest |
30,908 |
29,845 |
+1,078 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec20 |
200925 |
70.47 |
70.88 |
70.08 |
70.26 |
-0.26 |
108,881 |
132,718 |
+858 |
Hover/Click |
Mar21 |
200925 |
70.35 |
70.89 |
70.11 |
70.28 |
-0.27 |
27 |
201 |
-4 |
Hover/Click |
Jun21 |
200925 |
70.29 |
70.84 |
70.21 |
70.29 |
-0.26 |
0 |
100 |
+0 |
Hover/Click |
Total Volume and Open Interest |
109,989 |
134,033 |
+819 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec20 |
200925 |
127.52 |
128.11 |
126.90 |
127.35 |
-0.11 |
107,173 |
152,591 |
+2,498 |
Hover/Click |
Mar21 |
200925 |
127.62 |
128.18 |
127.02 |
127.44 |
-0.10 |
64 |
868 |
+16 |
Hover/Click |
Jun21 |
200925 |
127.64 |
128.11 |
127.20 |
127.49 |
-0.11 |
0 |
214 |
+0 |
Hover/Click |
Total Volume and Open Interest |
107,620 |
155,194 |
+2,581 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec20 |
200925 |
74.87 |
74.99 |
74.55 |
74.67 |
-0.24 |
77,296 |
113,927 |
-1,890 |
Hover/Click |
Mar21 |
200925 |
74.94 |
75.01 |
74.59 |
74.70 |
-0.24 |
39 |
820 |
+19 |
Hover/Click |
Jun21 |
200925 |
74.80 |
74.80 |
74.62 |
74.69 |
-0.25 |
8 |
357 |
+8 |
Hover/Click |
Sep21 |
200925 |
74.76 |
74.99 |
74.62 |
74.69 |
-0.24 |
1 |
121 |
+1 |
Hover/Click |
Total Volume and Open Interest |
77,439 |
115,693 |
-1,871 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec20 |
200925 |
94.95 |
95.10 |
94.69 |
94.78 |
-0.17 |
86,366 |
161,248 |
-6,486 |
Hover/Click |
Mar21 |
200925 |
95.00 |
95.25 |
94.86 |
94.93 |
-0.17 |
108 |
501 |
-20 |
Hover/Click |
Jun21 |
200925 |
95.05 |
95.27 |
95.03 |
95.05 |
-0.17 |
0 |
80 |
+0 |
Hover/Click |
Total Volume and Open Interest |
86,737 |
162,760 |
-6,491 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec20 |
200925 |
108.16 |
108.33 |
107.81 |
107.90 |
-0.28 |
27,189 |
50,019 |
-1,670 |
Hover/Click |
Mar21 |
200925 |
108.23 |
108.65 |
108.19 |
108.23 |
-0.27 |
0 |
135 |
+0 |
Hover/Click |
Jun21 |
200925 |
108.45 |
108.82 |
108.45 |
108.52 |
-0.28 |
0 |
21 |
+0 |
Hover/Click |
Total Volume and Open Interest |
27,190 |
50,206 |
-1,669 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec20 |
200925 |
116.88 |
117.04 |
116.31 |
116.42 |
-0.44 |
204,073 |
652,151 |
-3,884 |
Hover/Click |
Mar21 |
200925 |
117.17 |
117.30 |
116.58 |
116.68 |
-0.44 |
424 |
2,081 |
-40 |
Hover/Click |
Jun21 |
200925 |
117.04 |
117.46 |
116.86 |
116.92 |
-0.43 |
12 |
978 |
-2 |
Hover/Click |
Total Volume and Open Interest |
205,882 |
662,279 |
-4,133 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Oct20 |
200925 |
447.25 |
453.00 |
442.75 |
446.13 |
-4.88 |
5 |
169 |
+2 |
|
Nov20 |
200925 |
444.63 |
451.63 |
441.38 |
444.63 |
-5.00 |
|
|
|
|
Total Volume and Open Interest |
81,569 |
129,971 |
-6,747 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Oct20 |
200925 |
181.00 |
182.05 |
178.90 |
180.10 |
-1.15 |
7,907 |
32,660 |
-923 |
|
Nov20 |
200925 |
181.15 |
181.85 |
178.75 |
179.95 |
-1.15 |
1,703 |
2,079 |
+1,414 |
|
Dec20 |
200925 |
179.60 |
180.00 |
178.80 |
179.75 |
-1.20 |
9 |
730 |
-3 |
Hover/Click |
Jan21 |
200925 |
179.60 |
179.60 |
178.75 |
179.60 |
-1.15 |
|
|
|
|
Total Volume and Open Interest |
9,619 |
35,469 |
+488 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec20 |
200925 |
176~280 |
177~090 |
176~200 |
177~010 |
+0~020 |
274,683 |
1,178,277 |
-1,533 |
Hover/Click |
Mar21 |
200925 |
178~100 |
178~270 |
178~080 |
178~200 |
+0~030 |
5,970 |
7,038 |
+4,414 |
Hover/Click |
Jun21 |
200925 |
178~200 |
178~200 |
178~200 |
178~200 |
+0~030 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
280,653 |
1,185,315 |
+2,881 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
200925 |
139~175 |
139~230 |
139~150 |
139~205 |
+0~020 |
980,781 |
3,245,367 |
+1,421 |
Hover/Click |
Mar21 |
200925 |
139~115 |
139~120 |
139~115 |
139~115 |
+0~020 |
296 |
576 |
+50 |
Hover/Click |
Jun21 |
200925 |
139~115 |
139~115 |
139~115 |
139~115 |
+0~020 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
981,077 |
3,245,943 |
+1,471 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200925 |
125~316 |
126~004 |
125~282 |
125~304 |
+0~014 |
800 |
34,249 |
-760 |
Hover/Click |
Dec20 |
200925 |
126~004 |
126~036 |
125~316 |
126~022 |
+0~014 |
535,782 |
3,272,147 |
+10,164 |
Hover/Click |
Mar21 |
200925 |
126~132 |
126~132 |
126~132 |
126~132 |
+0~014 |
0 |
123 |
+0 |
Hover/Click |
Total Volume and Open Interest |
536,582 |
3,306,519 |
+9,404 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200925 |
110~143 |
110~151 |
110~140 |
110~140 |
+0~003 |
1,694 |
40,670 |
-10 |
Hover/Click |
Dec20 |
200925 |
110~147 |
110~155 |
110~146 |
110~151 |
+0~002 |
236,159 |
1,978,439 |
-5,379 |
Hover/Click |
Mar21 |
200925 |
110~151 |
110~151 |
110~151 |
110~151 |
+0~002 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
237,853 |
2,019,109 |
-5,389 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec20 |
200925 |
99.730 |
99.745 |
99.730 |
99.735 |
unch |
226,908 |
1,041,267 |
-12,335 |
|
Mar21 |
200925 |
99.780 |
99.795 |
99.780 |
99.790 |
+0.005 |
181,294 |
1,033,314 |
+27,011 |
|
Jun21 |
200925 |
99.790 |
99.805 |
99.790 |
99.800 |
+0.005 |
103,135 |
872,756 |
-7,935 |
|
Sep21 |
200925 |
99.790 |
99.810 |
99.790 |
99.800 |
+0.005 |
121,017 |
841,309 |
+4,621 |
|
Dec21 |
200925 |
99.770 |
99.785 |
99.765 |
99.775 |
+0.005 |
91,980 |
786,611 |
+1,098 |
|
Mar22 |
200925 |
99.785 |
99.795 |
99.780 |
99.780 |
unch |
96,894 |
648,980 |
-1,515 |
|
Jun22 |
200925 |
99.775 |
99.790 |
99.770 |
99.775 |
unch |
90,556 |
617,257 |
+1,870 |
|
Sep22 |
200925 |
99.765 |
99.780 |
99.760 |
99.765 |
unch |
129,303 |
428,111 |
+12,420 |
|
Dec22 |
200925 |
99.735 |
99.755 |
99.730 |
99.735 |
unch |
86,131 |
367,632 |
+13,754 |
|
Mar23 |
200925 |
99.725 |
99.745 |
99.720 |
99.725 |
unch |
71,147 |
437,569 |
+3,979 |
|
Jun23 |
200925 |
99.700 |
99.715 |
99.690 |
99.700 |
+0.005 |
73,320 |
260,555 |
+1,572 |
|
Sep23 |
200925 |
99.665 |
99.680 |
99.660 |
99.670 |
+0.005 |
48,443 |
281,252 |
+3,837 |
|
Dec23 |
200925 |
99.615 |
99.635 |
99.610 |
99.620 |
+0.005 |
40,492 |
244,949 |
+225 |
|
Mar24 |
200925 |
99.585 |
99.595 |
99.575 |
99.585 |
+0.005 |
23,378 |
152,308 |
+183 |
|
Jun24 |
200925 |
99.535 |
99.550 |
99.525 |
99.535 |
+0.005 |
26,128 |
144,461 |
-1,521 |
|
Sep24 |
200925 |
99.480 |
99.500 |
99.475 |
99.485 |
+0.005 |
21,433 |
156,390 |
+164 |
|
Dec24 |
200925 |
99.420 |
99.440 |
99.410 |
99.425 |
+0.005 |
18,783 |
135,174 |
+1,443 |
|
Mar25 |
200925 |
99.370 |
99.390 |
99.365 |
99.380 |
+0.005 |
16,146 |
90,111 |
-442 |
|
Total Volume and Open Interest |
1,538,442 |
9,007,164 |
+55,131 |
|
Ultra T-Bond(CBOT) |
Sep20 |
200921 |
221~02 |
221~15 |
220~00 |
220~21 |
+1~25 |
200 |
14,696 |
-183 |
|
Dec20 |
200925 |
223~17 |
224~14 |
223~01 |
223~22 |
-0~05 |
127,330 |
988,739 |
+935 |
|
Mar21 |
200925 |
222~03 |
222~03 |
222~03 |
222~03 |
-0~05 |
|
|
|
|
Total Volume and Open Interest |
127,330 |
988,739 |
+935 |
|
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 |
200925 |
160~010 |
160~100 |
159~295 |
160~060 |
+0~025 |
151,342 |
883,843 |
-2,617 |
|
Mar21 |
200925 |
160~060 |
160~060 |
160~060 |
160~060 |
+0~025 |
|
|
|
|
Total Volume and Open Interest |
151,342 |
883,843 |
-2,617 |
|
30 Day Federal Funds(CBOT) |
Sep20 |
200925 |
99.910 |
99.912 |
99.908 |
99.912 |
unch |
6,502 |
141,652 |
+3,707 |
|
Oct20 |
200925 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
2,351 |
214,725 |
-635 |
|
Nov20 |
200925 |
99.925 |
99.925 |
99.920 |
99.925 |
unch |
3,488 |
157,754 |
-398 |
|
Dec20 |
200925 |
99.930 |
99.930 |
99.925 |
99.930 |
unch |
5,795 |
132,950 |
+875 |
|
Jan21 |
200925 |
99.935 |
99.935 |
99.930 |
99.935 |
unch |
21,820 |
189,249 |
+2,214 |
|
Feb21 |
200925 |
99.945 |
99.945 |
99.940 |
99.945 |
unch |
6,853 |
96,598 |
-1,925 |
|
Total Volume and Open Interest |
72,651 |
1,467,389 |
+11,645 |
|
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 |
200925 |
221.00 |
222.96 |
220.72 |
222.90 |
+1.24 |
51,479 |
221,728 |
-11,810 |
|
Mar21 |
200925 |
221.44 |
221.44 |
221.44 |
221.44 |
+1.24 |
|
|
|
|
Jun21 |
200925 |
220.10 |
220.10 |
220.10 |
220.10 |
+1.24 |
|
|
|
|
Total Volume and Open Interest |
51,479 |
221,728 |
-11,810 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec20 |
200925 |
174.27 |
174.70 |
174.16 |
174.67 |
+0.23 |
574,539 |
1,269,032 |
-13,094 |
Hover/Click |
Mar21 |
200925 |
176.73 |
176.92 |
176.73 |
176.92 |
+0.24 |
0 |
75 |
+0 |
Hover/Click |
Jun21 |
200925 |
174.27 |
174.27 |
174.27 |
174.27 |
+0.23 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
574,539 |
1,269,107 |
-13,094 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec20 |
200925 |
135.11 |
135.24 |
135.07 |
135.23 |
+0.07 |
263,325 |
945,829 |
-10,643 |
Hover/Click |
Mar21 |
200925 |
135.12 |
135.12 |
135.12 |
135.12 |
+0.07 |
|
|
|
Hover/Click |
Jun21 |
200925 |
135.78 |
135.78 |
135.78 |
135.78 |
+0.07 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
263,325 |
945,829 |
-10,643 |
|
Euro-Schatz(EUREX) |
Dec20 |
200925 |
112.28 |
112.32 |
112.28 |
112.31 |
+0.00 |
225,263 |
1,495,395 |
-11,420 |
|
Mar21 |
200925 |
112.31 |
112.31 |
112.31 |
112.31 |
+0.00 |
0 |
1 |
+0 |
|
Jun21 |
200925 |
113.11 |
113.11 |
113.11 |
113.11 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
225,263 |
1,495,396 |
-11,420 |
|
3-Mth Euribor(EUREX) |
Sep20 |
200914 |
100.485 |
100.485 |
100.485 |
100.485 |
unch |
0 |
815 |
+0 |
|
Dec20 |
200925 |
100.505 |
100.505 |
100.505 |
100.505 |
unch |
0 |
566 |
+0 |
|
Mar21 |
200925 |
100.520 |
100.520 |
100.520 |
100.520 |
-0.005 |
0 |
798 |
+0 |
|
Total Volume and Open Interest |
0 |
3,436 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep20 |
200925 |
137~06 |
137~15 |
137~06 |
137~15 |
+0~10 |
8 |
20,763 |
-8 |
Hover/Click |
Dec20 |
200925 |
136~07 |
136~18 |
136~04 |
136~17 |
+0~10 |
186,377 |
550,530 |
+1,924 |
Hover/Click |
Total Volume and Open Interest |
186,395 |
571,323 |
+1,926 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec20 |
200925 |
99.92 |
99.93 |
99.92 |
99.93 |
+0.01 |
93,793 |
644,096 |
+11,201 |
|
Mar21 |
200925 |
99.96 |
99.97 |
99.96 |
99.96 |
+0.00 |
121,741 |
629,972 |
-3,292 |
|
Jun21 |
200925 |
100.01 |
100.02 |
100.00 |
100.02 |
+0.01 |
64,829 |
733,835 |
+16,199 |
|
Sep21 |
200925 |
100.04 |
100.05 |
100.03 |
100.04 |
+0.01 |
115,136 |
562,025 |
+33,431 |
|
Dec21 |
200925 |
100.04 |
100.06 |
100.03 |
100.05 |
+0.01 |
61,773 |
448,249 |
+4,264 |
|
Mar22 |
200925 |
100.02 |
100.04 |
100.01 |
100.04 |
+0.02 |
82,338 |
479,859 |
-3,927 |
|
Total Volume and Open Interest |
782,756 |
4,670,941 |
+91,246 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec20 |
200925 |
100.500 |
100.510 |
100.500 |
100.505 |
unch |
51,738 |
519,307 |
-2,658 |
|
Mar21 |
200925 |
100.515 |
100.525 |
100.515 |
100.520 |
-0.005 |
40,397 |
303,805 |
+3,779 |
|
Jun21 |
200925 |
100.530 |
100.540 |
100.525 |
100.535 |
-0.005 |
40,013 |
369,351 |
+2,197 |
|
Total Volume and Open Interest |
510,654 |
3,340,667 |
+9,230 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec20 |
200925 |
99.93 |
99.94 |
99.92 |
99.93 |
-0.01 |
27,992 |
159,190 |
-4,483 |
|
Mar21 |
200925 |
99.93 |
99.94 |
99.92 |
99.93 |
-0.01 |
33,183 |
134,579 |
+2,762 |
|
Jun21 |
200925 |
99.93 |
99.94 |
99.92 |
99.93 |
-0.01 |
21,184 |
153,703 |
+2,517 |
|
Sep21 |
200925 |
99.92 |
99.92 |
99.90 |
99.91 |
-0.01 |
13,353 |
97,283 |
+1,745 |
|
Dec21 |
200925 |
99.90 |
99.90 |
99.88 |
99.89 |
-0.01 |
23,963 |
81,428 |
+3,363 |
|
Mar22 |
200925 |
99.88 |
99.88 |
99.86 |
99.88 |
unch |
12,227 |
85,916 |
+4,365 |
|
Jun22 |
200925 |
99.86 |
99.87 |
99.85 |
99.86 |
-0.01 |
12,335 |
36,667 |
+3,976 |
|
Sep22 |
200925 |
99.85 |
99.86 |
99.84 |
99.85 |
unch |
8,277 |
24,022 |
+1,952 |
|
Dec22 |
200925 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
20 |
934 |
+17 |
|
Mar23 |
200925 |
99.80 |
99.80 |
99.80 |
99.80 |
+0.01 |
0 |
229 |
+0 |
|
Total Volume and Open Interest |
152,534 |
774,961 |
+16,214 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec20 |
200925 |
99.15 |
99.17 |
99.13 |
99.15 |
unch |
230,146 |
1,499,011 |
+13,510 |
|
Mar21 |
200925 |
99.15 |
99.15 |
99.15 |
99.15 |
unch |
|
|
|
|
Total Volume and Open Interest |
230,146 |
1,499,011 |
+13,510 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec20 |
200925 |
99.79 |
99.80 |
99.77 |
99.79 |
unch |
748,467 |
1,254,715 |
+142,070 |
|
Mar21 |
200925 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
|
Total Volume and Open Interest |
748,467 |
1,254,715 |
+142,070 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct20 |
200925 |
1866.2 |
1871.0 |
1846.0 |
1857.8 |
-11.1 |
18,934 |
60,254 |
-767 |
Hover/Click |
Dec20 |
200925 |
1872.7 |
1879.3 |
1854.1 |
1866.3 |
-10.6 |
411,558 |
430,903 |
+3,663 |
Hover/Click |
Feb21 |
200925 |
1881.7 |
1885.9 |
1861.6 |
1873.5 |
-10.4 |
4,955 |
42,913 |
+523 |
Hover/Click |
Apr21 |
200925 |
1885.5 |
1889.2 |
1867.2 |
1878.5 |
-10.0 |
1,687 |
19,803 |
+284 |
Hover/Click |
Jun21 |
200925 |
1886.4 |
1890.4 |
1873.6 |
1882.3 |
-10.1 |
850 |
9,448 |
-16 |
Hover/Click |
Aug21 |
200925 |
1885.1 |
1885.1 |
1880.0 |
1884.8 |
-10.1 |
568 |
5,420 |
-188 |
Hover/Click |
Oct21 |
200925 |
1887.4 |
1887.4 |
1887.4 |
1887.4 |
-10.1 |
316 |
2,417 |
-94 |
Hover/Click |
Dec21 |
200925 |
1886.8 |
1890.0 |
1881.1 |
1890.0 |
-10.2 |
413 |
7,210 |
-30 |
Hover/Click |
Feb22 |
200925 |
1892.9 |
1892.9 |
1892.9 |
1892.9 |
-10.2 |
5 |
28 |
+1 |
Hover/Click |
Apr22 |
200925 |
1894.8 |
1894.8 |
1894.8 |
1894.8 |
-10.2 |
0 |
9 |
+0 |
Hover/Click |
Jun22 |
200925 |
1900.4 |
1900.4 |
1900.4 |
1900.4 |
-10.2 |
0 |
98 |
+0 |
Hover/Click |
Total Volume and Open Interest |
439,537 |
579,011 |
+3,134 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep20 |
200925 |
2275.0 |
2301.7 |
2273.0 |
2301.7 |
-10.1 |
85 |
131 |
-129 |
Hover/Click |
Dec20 |
200925 |
2324.0 |
2341.5 |
2252.0 |
2309.3 |
-10.3 |
151,986 |
134,523 |
-413 |
Hover/Click |
Mar21 |
200925 |
2340.0 |
2350.5 |
2265.0 |
2321.6 |
-10.1 |
4,595 |
14,727 |
-544 |
Hover/Click |
May21 |
200925 |
2345.0 |
2352.5 |
2281.5 |
2330.1 |
-9.7 |
518 |
2,823 |
+215 |
Hover/Click |
Jul21 |
200925 |
2337.5 |
2360.0 |
2289.0 |
2338.1 |
-9.7 |
206 |
1,240 |
+93 |
Hover/Click |
Sep21 |
200925 |
2346.2 |
2346.2 |
2346.2 |
2346.2 |
-9.7 |
25 |
955 |
-1 |
Hover/Click |
Dec21 |
200925 |
2382.0 |
2382.0 |
2330.5 |
2364.7 |
-10.3 |
32 |
491 |
+2 |
Hover/Click |
Total Volume and Open Interest |
158,142 |
157,071 |
-837 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct20 |
200925 |
843.1 |
859.3 |
828.7 |
842.0 |
+4.0 |
25,554 |
16,595 |
-6,416 |
Hover/Click |
Jan21 |
200925 |
850.8 |
867.2 |
836.5 |
849.2 |
+3.9 |
10,200 |
40,958 |
+4,550 |
Hover/Click |
Apr21 |
200925 |
863.5 |
863.5 |
842.5 |
855.2 |
+4.1 |
63 |
567 |
+23 |
Hover/Click |
Jul21 |
200925 |
860.7 |
860.7 |
860.7 |
860.7 |
+5.1 |
2 |
25 |
+1 |
Hover/Click |
Total Volume and Open Interest |
35,822 |
58,162 |
-1,842 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep20 |
200925 |
2207.70 |
2207.70 |
2207.70 |
2207.70 |
-5.30 |
1 |
86 |
-1 |
Hover/Click |
Dec20 |
200925 |
2230.30 |
2246.80 |
2197.90 |
2222.20 |
-4.70 |
1,641 |
9,189 |
-44 |
Hover/Click |
Mar21 |
200925 |
2239.80 |
2239.80 |
2212.00 |
2227.20 |
-5.00 |
31 |
196 |
+6 |
Hover/Click |
Total Volume and Open Interest |
1,691 |
9,486 |
-31 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep20 |
200925 |
298.30 |
299.10 |
295.25 |
297.30 |
+0.40 |
510 |
1,137 |
-184 |
Hover/Click |
Dec20 |
200925 |
296.50 |
299.50 |
294.40 |
297.10 |
+0.30 |
115,593 |
143,049 |
-6,289 |
Hover/Click |
Mar21 |
200925 |
297.10 |
299.90 |
294.90 |
297.55 |
+0.25 |
10,400 |
49,558 |
-1,585 |
Hover/Click |
May21 |
200925 |
298.65 |
299.75 |
295.25 |
297.85 |
+0.25 |
2,792 |
28,450 |
+47 |
Hover/Click |
Jul21 |
200925 |
299.80 |
300.05 |
295.55 |
298.05 |
+0.20 |
977 |
8,489 |
+4 |
Hover/Click |
Total Volume and Open Interest |
131,725 |
244,381 |
-7,979 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec20 |
200925 |
26772 |
27123 |
26424 |
27043 |
+328 |
235,983 |
70,262 |
+566 |
Hover/Click |
Mar21 |
200925 |
26700 |
27009 |
26340 |
26947 |
+328 |
58 |
76 |
+1 |
Hover/Click |
Jun21 |
200925 |
26904 |
26904 |
26341 |
26904 |
+333 |
0 |
1 |
+0 |
Hover/Click |
Sep21 |
200925 |
26813 |
26813 |
26813 |
26813 |
+332 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
236,041 |
70,339 |
+567 |
|
S & P 500(CME) |
Weekly |
Monthly |
Dec20 |
200925 |
3238.75 |
3289.50 |
3207.00 |
3287.25 |
+49.25 |
3,121 |
9,295 |
+1,786 |
|
Mar21 |
200925 |
3278.75 |
3278.75 |
3278.75 |
3278.75 |
+49.00 |
|
|
|
|
Jun21 |
200925 |
3267.50 |
3267.50 |
3267.50 |
3267.50 |
+48.25 |
|
|
|
|
Sep21 |
200925 |
3256.75 |
3256.75 |
3256.75 |
3256.75 |
+49.75 |
|
|
|
|
Total Volume and Open Interest |
3,121 |
9,369 |
+1,786 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec20 |
200925 |
3243.50 |
3296.25 |
3206.50 |
3287.25 |
+49.25 |
1,979,661 |
2,461,928 |
-5,202 |
Hover/Click |
Mar21 |
200925 |
3240.25 |
3287.25 |
3198.50 |
3278.75 |
+49.00 |
1,771 |
6,037 |
+255 |
Hover/Click |
Jun21 |
200925 |
3192.25 |
3272.75 |
3190.00 |
3267.50 |
+48.25 |
2 |
36 |
-2 |
Hover/Click |
Sep21 |
200925 |
3256.75 |
3256.75 |
3201.50 |
3256.75 |
+49.75 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,981,434 |
2,468,002 |
-4,949 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec20 |
200925 |
10914.25 |
11166.25 |
10813.75 |
11136.50 |
+244.75 |
656,111 |
332,444 |
+1,432 |
Hover/Click |
Mar21 |
200925 |
10926.00 |
11156.50 |
10808.75 |
11127.75 |
+244.25 |
812 |
1,023 |
+21 |
Hover/Click |
Jun21 |
200925 |
11126.50 |
11126.50 |
10820.00 |
11126.50 |
+247.75 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
656,923 |
333,470 |
+1,453 |
|
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 |
200925 |
1790.70 |
1815.80 |
1763.70 |
1811.70 |
+26.30 |
14,764 |
58,276 |
-454 |
Hover/Click |
Mar21 |
200925 |
1809.70 |
1809.70 |
1763.60 |
1809.70 |
+26.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
14,764 |
58,276 |
-454 |
|
Volatility Index(CBOE) |
Sep20 |
200916 |
25.50 |
26.12 |
25.10 |
26.12 |
+0.74 |
44,964 |
26,839 |
-16,508 |
|
Oct20 |
200925 |
32.25 |
32.66 |
31.00 |
31.23 |
-1.00 |
53,577 |
133,889 |
-2,074 |
|
Nov20 |
200925 |
33.57 |
34.00 |
32.80 |
32.92 |
-0.75 |
28,122 |
57,702 |
+3,812 |
|
Dec20 |
200925 |
31.95 |
32.28 |
31.30 |
31.33 |
-0.70 |
8,744 |
28,632 |
+958 |
|
Total Volume and Open Interest |
99,120 |
258,784 |
+3,184 |
|
S & P 600(CME) |
Sep20 |
200918 |
883.70 |
883.70 |
883.70 |
883.70 |
+8.00 |
0 |
827 |
+0 |
|
Dec20 |
200925 |
835.50 |
835.50 |
835.50 |
835.50 |
+8.30 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec20 |
200925 |
1450.30 |
1474.20 |
1428.70 |
1467.20 |
+20.20 |
170,424 |
503,673 |
-3,095 |
Hover/Click |
Mar21 |
200925 |
1453.50 |
1470.00 |
1426.90 |
1463.90 |
+19.70 |
17 |
41 |
+8 |
Hover/Click |
Jun21 |
200925 |
1462.10 |
1462.10 |
1462.10 |
1462.10 |
+20.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
170,441 |
503,714 |
-3,087 |
|
Nikkei 225(CME) |
Dec20 |
200925 |
23070 |
23245 |
22890 |
23210 |
+135 |
7,800 |
14,916 |
+198 |
|
Mar21 |
200925 |
23150 |
23150 |
22915 |
23150 |
+125 |
0 |
22 |
+0 |
|
Total Volume and Open Interest |
7,800 |
14,938 |
+198 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec20 |
200925 |
22890 |
23125 |
22865 |
23020 |
+115 |
64,925 |
101,702 |
+980 |
|
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 |
200925 |
23060 |
23130 |
23000 |
23030 |
+110 |
478,146 |
286,357 |
+10,747 |
|
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 |
200925 |
23060 |
23130 |
23000 |
23030 |
+110 |
43,575 |
282,586 |
+4,007 |
|
Mar21 |
200925 |
23000 |
23060 |
22940 |
22990 |
+130 |
317 |
7,472 |
+63 |
|
Jun21 |
200925 |
22850 |
22860 |
22810 |
22810 |
+110 |
11 |
15,869 |
+12 |
|
Total Volume and Open Interest |
43,903 |
371,098 |
+4,082 |
|
Nikkei 225(CME) Yen |
Dec20 |
200925 |
23025 |
23195 |
22845 |
23165 |
+140 |
34,750 |
36,960 |
+1,070 |
|
Mar21 |
200925 |
22860 |
23110 |
22795 |
23105 |
+135 |
0 |
6 |
+0 |
|
Jun21 |
200925 |
22965 |
22965 |
22965 |
22965 |
+135 |
|
|
|
|
Total Volume and Open Interest |
34,750 |
36,970 |
+1,070 |
|
Nikkei 225(CME) e-Mini Yen |
Sep20 |
200910 |
23100 |
23100 |
23100 |
23100 |
-90 |
|
|
|
|
Dec20 |
200925 |
23170 |
23170 |
23170 |
23170 |
+140 |
|
|
|
|
Mar21 |
200925 |
23110 |
23110 |
23110 |
23110 |
+140 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Oct20 |
200925 |
4779.0 |
4779.5 |
4663.0 |
4726.5 |
-27.0 |
64,820 |
248,772 |
-1,951 |
|
Nov20 |
200925 |
4739.5 |
4739.5 |
4702.0 |
4722.5 |
-27.5 |
21 |
26 |
+15 |
|
Dec20 |
200925 |
4731.5 |
4739.0 |
4690.0 |
4715.0 |
-26.5 |
329 |
66,049 |
-66 |
|
Mar21 |
200925 |
4703.5 |
4703.5 |
4703.5 |
4703.5 |
-26.0 |
|
|
|
|
Jun21 |
200925 |
4613.5 |
4613.5 |
4613.5 |
4613.5 |
-26.0 |
|
|
|
|
Sep21 |
200925 |
4598.0 |
4598.0 |
4598.0 |
4598.0 |
-27.0 |
|
|
|
|
Total Volume and Open Interest |
65,170 |
329,353 |
-2,002 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Sep20 |
200925 |
23248 |
23475 |
23114 |
23152 |
-100 |
136,342 |
113,382 |
-2,695 |
|
Oct20 |
200925 |
23248 |
23466 |
23100 |
23140 |
-100 |
11,258 |
16,804 |
+6,739 |
|
Total Volume and Open Interest |
149,043 |
144,278 |
+4,901 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec20 |
200925 |
12641.0 |
12692.5 |
12316.0 |
12421.5 |
-161.5 |
81,892 |
78,701 |
-1,274 |
|
Mar21 |
200925 |
12490.0 |
12530.5 |
12335.0 |
12412.0 |
-161.5 |
24 |
528 |
-7 |
|
Jun21 |
200925 |
12423.0 |
12423.0 |
12423.0 |
12423.0 |
-161.5 |
0 |
1 |
-1 |
|
Total Volume and Open Interest |
81,916 |
79,230 |
-1,282 |
|
Mini-DAX(EUREX) |
Sep20 |
200918 |
13246.0 |
13262.0 |
13175.0 |
13252.5 |
+27.0 |
41,737 |
10,107 |
-1,349 |
|
Dec20 |
200925 |
12645.0 |
12693.0 |
12317.0 |
12421.5 |
-161.5 |
44,456 |
14,414 |
+72 |
|
Mar21 |
200925 |
12670.0 |
12670.0 |
12324.0 |
12412.0 |
-161.5 |
78 |
91 |
-28 |
|
Total Volume and Open Interest |
44,534 |
14,505 |
+44 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep20 |
200918 |
3320 |
3329 |
3305 |
3318 |
-3 |
1,367,056 |
1,874,332 |
-1,210,299 |
|
Dec20 |
200925 |
3159 |
3174 |
3086 |
3119 |
-28 |
896,005 |
3,485,814 |
+31,081 |
|
Mar21 |
200925 |
3127 |
3127 |
3075 |
3106 |
-28 |
79 |
29,500 |
-25 |
|
Total Volume and Open Interest |
896,084 |
3,582,530 |
+31,056 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep20 |
200918 |
10531 |
10560 |
10518 |
10560 |
+23 |
89,233 |
79,560 |
-46,969 |
|
Dec20 |
200925 |
10215 |
10274 |
10079 |
10191 |
+34 |
29,351 |
136,711 |
-3,135 |
|
Mar21 |
200925 |
10026 |
10082 |
9973 |
10082 |
+34 |
0 |
186 |
-1 |
|
Total Volume and Open Interest |
29,352 |
136,900 |
-3,135 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec20 |
200925 |
5823.50 |
5851.50 |
5739.50 |
5802.50 |
+6.00 |
117,817 |
777,726 |
+393 |
|
Mar21 |
200925 |
5762.00 |
5762.00 |
5762.00 |
5762.00 |
+6.00 |
11 |
217 |
+6 |
|
Jun21 |
200925 |
5719.50 |
5719.50 |
5719.50 |
5719.50 |
+6.00 |
0 |
68 |
+0 |
|
Total Volume and Open Interest |
117,828 |
778,011 |
+399 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec20 |
200925 |
5861.0 |
5964.0 |
5832.0 |
5930.0 |
+75.0 |
65,876 |
321,044 |
+7,361 |
|
Mar21 |
200925 |
5881.0 |
5881.0 |
5868.0 |
5868.0 |
+76.0 |
30 |
1,727 |
+28 |
|
Jun21 |
200925 |
5846.0 |
5846.0 |
5846.0 |
5846.0 |
+76.0 |
0 |
288 |
+0 |
|
Total Volume and Open Interest |
66,030 |
323,480 |
+7,459 |
|
FTSE MIB(ISE) |
Dec20 |
200925 |
18965.00 |
18965.00 |
18475.00 |
18626.00 |
-226.00 |
19,961 |
61,787 |
-582 |
|
Mar21 |
200925 |
18760.00 |
18760.00 |
18375.00 |
18531.00 |
-221.00 |
26 |
44 |
+15 |
|
Jun21 |
200925 |
18176.00 |
18176.00 |
18176.00 |
18176.00 |
-229.00 |
|
|
|
|
Total Volume and Open Interest |
19,987 |
61,831 |
-567 |
|
KOSPI 200(KFE) |
Dec20 |
200925 |
303.85 |
304.40 |
301.45 |
303.40 |
+1.95 |
410,781 |
281,766 |
+1,116 |
|
Mar21 |
200925 |
301.05 |
301.20 |
298.25 |
300.10 |
+1.70 |
229 |
4,119 |
-28 |
|
Jun21 |
200925 |
298.65 |
298.65 |
298.65 |
298.65 |
unch |
2 |
14,802 |
+0 |
|
Total Volume and Open Interest |
411,017 |
318,971 |
+1,629 |
|
GSCI(CME) |
Weekly |
Monthly |
Oct20 |
200925 |
346.80 |
349.30 |
346.80 |
347.70 |
-0.40 |
4 |
5,996 |
-2 |
|
Nov20 |
200925 |
351.65 |
351.65 |
350.80 |
351.65 |
-0.40 |
|
|
|
|
Dec20 |
200925 |
355.60 |
355.60 |
355.60 |
355.60 |
-0.40 |
|
|
|
|
Total Volume and Open Interest |
4 |
5,996 |
-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. |
|
|