|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue September 29, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov20 |
200929 |
994.00 |
997.75 |
985.75 |
993.00 |
-3.25 |
115,655 |
400,088 |
-1,469 |
Hover/Click |
|
Jan21 |
200929 |
998.00 |
1001.50 |
990.25 |
997.00 |
-3.25 |
36,004 |
152,617 |
+1,264 |
Hover/Click |
|
Mar21 |
200929 |
994.00 |
997.50 |
986.75 |
993.75 |
-2.50 |
17,916 |
181,345 |
-164 |
Hover/Click |
|
May21 |
200929 |
994.25 |
997.25 |
986.75 |
993.75 |
-2.25 |
8,686 |
92,906 |
+427 |
Hover/Click |
|
Jul21 |
200929 |
998.50 |
1001.50 |
991.25 |
998.50 |
-1.25 |
8,468 |
65,151 |
+1,329 |
Hover/Click |
|
Aug21 |
200929 |
992.50 |
995.50 |
986.25 |
993.25 |
-0.75 |
229 |
4,322 |
+23 |
Hover/Click |
|
Sep21 |
200929 |
966.00 |
970.25 |
960.75 |
968.00 |
+0.25 |
131 |
2,546 |
+9 |
Hover/Click |
|
Nov21 |
200929 |
945.25 |
950.25 |
938.75 |
947.50 |
+1.75 |
6,681 |
37,769 |
+1,242 |
Hover/Click |
|
Jan22 |
200929 |
940.75 |
948.75 |
938.25 |
946.50 |
+1.75 |
369 |
7,659 |
+73 |
Hover/Click |
|
Mar22 |
200929 |
925.25 |
931.00 |
920.25 |
928.00 |
+0.75 |
708 |
18,604 |
+359 |
Hover/Click |
|
May22 |
200929 |
923.25 |
929.50 |
919.25 |
926.00 |
+0.75 |
232 |
2,811 |
+21 |
Hover/Click |
|
Jul22 |
200929 |
926.50 |
932.75 |
923.25 |
930.00 |
+1.25 |
98 |
1,051 |
+17 |
Hover/Click |
|
Aug22 |
200929 |
927.00 |
927.00 |
927.00 |
927.00 |
+1.50 |
1 |
32 |
+0 |
Hover/Click |
|
Sep22 |
200929 |
911.00 |
911.00 |
911.00 |
911.00 |
-0.50 |
0 |
35 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
195,318 |
968,395 |
+3,165 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Oct20 |
200929 |
333.20 |
334.30 |
327.10 |
327.30 |
-5.30 |
21,342 |
16,089 |
-6,468 |
Hover/Click |
|
Dec20 |
200929 |
333.80 |
334.60 |
329.70 |
331.90 |
-2.00 |
69,387 |
187,939 |
-375 |
Hover/Click |
|
Jan21 |
200929 |
332.70 |
333.30 |
329.30 |
331.60 |
-1.00 |
15,523 |
49,506 |
-24 |
Hover/Click |
|
Mar21 |
200929 |
329.30 |
330.20 |
327.20 |
329.10 |
-0.50 |
10,446 |
74,246 |
+1,172 |
Hover/Click |
|
May21 |
200929 |
325.50 |
326.60 |
323.80 |
325.70 |
+0.10 |
6,579 |
54,073 |
+231 |
Hover/Click |
|
Jul21 |
200929 |
325.00 |
326.50 |
323.40 |
325.70 |
+0.80 |
4,732 |
29,162 |
-19 |
Hover/Click |
|
Aug21 |
200929 |
322.10 |
324.30 |
321.20 |
323.40 |
+1.20 |
968 |
5,911 |
-275 |
Hover/Click |
|
Sep21 |
200929 |
317.60 |
320.00 |
317.20 |
319.40 |
+1.70 |
2,109 |
7,098 |
+116 |
Hover/Click |
|
Oct21 |
200929 |
311.50 |
314.20 |
310.90 |
313.40 |
+1.80 |
556 |
5,778 |
-358 |
Hover/Click |
|
Dec21 |
200929 |
312.30 |
315.10 |
310.80 |
313.80 |
+1.80 |
2,239 |
13,422 |
+1,277 |
Hover/Click |
| Total Volume and Open Interest |
134,289 |
449,455 |
-4,684 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Oct20 |
200929 |
33.23 |
33.34 |
32.50 |
32.87 |
-0.42 |
15,626 |
9,021 |
-7,305 |
Hover/Click |
|
Dec20 |
200929 |
33.04 |
33.26 |
32.32 |
32.69 |
-0.42 |
71,692 |
193,516 |
+1,765 |
Hover/Click |
|
Jan21 |
200929 |
33.06 |
33.28 |
32.38 |
32.74 |
-0.40 |
18,568 |
58,223 |
+1,925 |
Hover/Click |
|
Mar21 |
200929 |
33.09 |
33.31 |
32.44 |
32.82 |
-0.36 |
8,283 |
73,521 |
-205 |
Hover/Click |
|
May21 |
200929 |
33.23 |
33.35 |
32.50 |
32.89 |
-0.34 |
3,937 |
63,562 |
+414 |
Hover/Click |
|
Jul21 |
200929 |
33.13 |
33.38 |
32.58 |
32.98 |
-0.29 |
2,862 |
36,762 |
+471 |
Hover/Click |
|
Aug21 |
200929 |
33.01 |
33.24 |
32.52 |
32.94 |
-0.21 |
204 |
6,612 |
-17 |
Hover/Click |
|
Sep21 |
200929 |
32.66 |
33.00 |
32.35 |
32.76 |
-0.18 |
75 |
4,420 |
-23 |
Hover/Click |
|
Oct21 |
200929 |
32.45 |
32.68 |
32.04 |
32.41 |
-0.20 |
24 |
6,495 |
+0 |
Hover/Click |
|
Dec21 |
200929 |
32.60 |
32.70 |
32.07 |
32.41 |
-0.23 |
576 |
13,784 |
+121 |
Hover/Click |
| Total Volume and Open Interest |
122,102 |
472,836 |
-2,821 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov20 |
200929 |
514.1 |
514.4 |
508.1 |
512.0 |
-2.3 |
15,193 |
122,711 |
-1,297 |
Hover/Click |
|
Jan21 |
200929 |
521.3 |
521.5 |
515.3 |
519.3 |
-2.2 |
10,334 |
48,883 |
+3,003 |
Hover/Click |
|
Mar21 |
200929 |
527.8 |
527.9 |
521.9 |
526.1 |
-2.0 |
3,506 |
23,897 |
-105 |
Hover/Click |
|
May21 |
200929 |
531.5 |
532.5 |
526.1 |
530.6 |
-1.3 |
1,636 |
13,608 |
+214 |
Hover/Click |
|
Jul21 |
200929 |
530.0 |
535.4 |
528.4 |
533.6 |
-0.8 |
564 |
6,423 |
+110 |
Hover/Click |
| Total Volume and Open Interest |
32,054 |
231,271 |
+2,636 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec20 |
200929 |
366.75 |
367.75 |
361.00 |
364.75 |
-2.00 |
130,065 |
791,975 |
-6,605 |
Hover/Click |
|
Mar21 |
200929 |
375.25 |
376.25 |
370.50 |
374.00 |
-1.50 |
38,701 |
254,139 |
+487 |
Hover/Click |
|
May21 |
200929 |
381.00 |
381.50 |
376.25 |
379.50 |
-1.50 |
15,256 |
121,948 |
+1,981 |
Hover/Click |
|
Jul21 |
200929 |
384.00 |
385.50 |
380.50 |
384.00 |
-1.00 |
12,571 |
124,072 |
+1,842 |
Hover/Click |
|
Sep21 |
200929 |
378.00 |
379.75 |
376.00 |
378.25 |
-1.50 |
1,197 |
45,341 |
+52 |
Hover/Click |
|
Dec21 |
200929 |
383.25 |
384.50 |
380.50 |
383.00 |
-1.50 |
7,639 |
149,177 |
+178 |
Hover/Click |
|
Mar22 |
200929 |
391.25 |
392.25 |
388.50 |
390.50 |
-2.25 |
513 |
7,071 |
+55 |
Hover/Click |
|
May22 |
200929 |
392.75 |
394.00 |
392.75 |
394.00 |
-2.25 |
57 |
1,086 |
+42 |
Hover/Click |
|
Jul22 |
200929 |
397.75 |
397.75 |
394.75 |
396.50 |
-2.75 |
505 |
4,280 |
+228 |
Hover/Click |
|
Sep22 |
200929 |
385.50 |
386.50 |
385.25 |
385.75 |
-2.50 |
314 |
667 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
207,125 |
1,506,366 |
-1,627 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec20 |
200929 |
551.00 |
553.25 |
546.00 |
549.50 |
-0.75 |
48,637 |
209,015 |
-1,539 |
Hover/Click |
|
Mar21 |
200929 |
557.00 |
559.75 |
553.00 |
556.50 |
-0.50 |
9,338 |
69,950 |
-891 |
Hover/Click |
|
May21 |
200929 |
562.00 |
564.50 |
558.25 |
561.50 |
-0.75 |
3,744 |
31,232 |
-389 |
Hover/Click |
|
Jul21 |
200929 |
562.00 |
563.25 |
558.00 |
561.00 |
-1.00 |
4,768 |
45,830 |
+559 |
Hover/Click |
|
Sep21 |
200929 |
567.75 |
568.75 |
564.00 |
567.00 |
-1.00 |
761 |
6,919 |
-10 |
Hover/Click |
|
Dec21 |
200929 |
575.50 |
578.00 |
573.75 |
576.75 |
-1.50 |
442 |
18,778 |
+57 |
Hover/Click |
| Total Volume and Open Interest |
67,731 |
385,647 |
-2,208 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec20 |
200929 |
481.00 |
484.00 |
474.75 |
476.00 |
-6.75 |
21,685 |
126,255 |
-110 |
Hover/Click |
|
Mar21 |
200929 |
491.75 |
494.00 |
484.75 |
486.00 |
-6.75 |
9,659 |
55,980 |
-200 |
Hover/Click |
|
May21 |
200929 |
499.25 |
501.50 |
492.50 |
493.75 |
-6.50 |
4,259 |
19,150 |
-225 |
Hover/Click |
|
Jul21 |
200929 |
506.00 |
508.00 |
499.50 |
500.75 |
-6.50 |
2,269 |
15,750 |
+567 |
Hover/Click |
|
Sep21 |
200929 |
513.00 |
515.50 |
507.50 |
508.75 |
-6.25 |
375 |
3,729 |
-7 |
Hover/Click |
|
Dec21 |
200929 |
524.00 |
526.00 |
518.25 |
519.75 |
-6.50 |
152 |
3,329 |
-50 |
Hover/Click |
|
Mar22 |
200929 |
527.25 |
527.25 |
526.25 |
527.25 |
-6.75 |
10 |
192 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
38,409 |
224,530 |
-25 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec20 |
200929 |
529.00 |
531.00 |
523.00 |
524.50 |
-5.00 |
5,486 |
38,331 |
+1,063 |
Hover/Click |
|
Mar21 |
200929 |
542.00 |
543.50 |
536.50 |
537.25 |
-4.75 |
1,282 |
13,960 |
+105 |
Hover/Click |
|
May21 |
200929 |
549.25 |
551.25 |
545.50 |
546.75 |
-4.00 |
198 |
3,830 |
-2 |
Hover/Click |
|
Jul21 |
200929 |
558.75 |
558.75 |
555.00 |
555.75 |
-3.25 |
15 |
1,932 |
-3 |
Hover/Click |
|
Sep21 |
200929 |
564.25 |
564.50 |
559.25 |
562.50 |
-2.50 |
3 |
2,089 |
+0 |
Hover/Click |
|
Dec21 |
200929 |
573.00 |
573.75 |
572.00 |
573.75 |
-1.00 |
0 |
668 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
6,984 |
60,823 |
+1,163 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec20 |
200929 |
273.50 |
279.00 |
273.50 |
277.50 |
+2.50 |
293 |
4,975 |
+0 |
Hover/Click |
|
Mar21 |
200929 |
278.25 |
279.75 |
277.00 |
279.00 |
+2.50 |
17 |
482 |
+0 |
Hover/Click |
|
May21 |
200929 |
277.25 |
277.25 |
277.25 |
277.25 |
+2.50 |
4 |
74 |
+0 |
Hover/Click |
|
Jul21 |
200929 |
276.50 |
276.50 |
276.50 |
276.50 |
+2.25 |
2 |
1 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
316 |
5,532 |
+1 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov20 |
200929 |
12.47 |
12.57 |
12.42 |
12.51 |
+0.05 |
310 |
9,023 |
-115 |
Hover/Click |
|
Jan21 |
200929 |
12.68 |
12.74 |
12.63 |
12.70 |
+0.06 |
49 |
438 |
+18 |
Hover/Click |
|
Mar21 |
200929 |
12.85 |
12.85 |
12.85 |
12.85 |
+0.06 |
3 |
54 |
+3 |
Hover/Click |
|
May21 |
200929 |
12.90 |
12.90 |
12.90 |
12.90 |
+0.03 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
362 |
9,525 |
-94 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct20 |
200929 |
108.330 |
109.230 |
108.300 |
108.900 |
+0.950 |
8,573 |
28,752 |
-1,425 |
Hover/Click |
|
Dec20 |
200929 |
112.080 |
113.550 |
111.980 |
113.135 |
+1.485 |
16,871 |
122,303 |
+1,098 |
Hover/Click |
|
Feb21 |
200929 |
115.300 |
116.635 |
115.285 |
116.230 |
+1.195 |
8,215 |
61,525 |
+603 |
Hover/Click |
|
Apr21 |
200929 |
117.300 |
118.480 |
117.285 |
118.000 |
+0.865 |
4,462 |
50,449 |
-40 |
Hover/Click |
|
Jun21 |
200929 |
110.550 |
111.785 |
110.550 |
111.400 |
+0.970 |
1,959 |
25,843 |
+131 |
Hover/Click |
|
Aug21 |
200929 |
108.850 |
110.035 |
108.850 |
109.680 |
+0.930 |
1,048 |
4,554 |
+79 |
Hover/Click |
| Total Volume and Open Interest |
41,465 |
295,422 |
+530 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Oct20 |
200929 |
141.250 |
143.650 |
140.985 |
142.935 |
+2.000 |
3,697 |
7,758 |
-870 |
Hover/Click |
|
Nov20 |
200929 |
141.350 |
144.550 |
141.350 |
143.785 |
+2.685 |
4,679 |
17,593 |
+958 |
Hover/Click |
|
Jan21 |
200929 |
139.400 |
142.450 |
139.400 |
141.685 |
+2.535 |
2,025 |
11,720 |
+88 |
Hover/Click |
|
Mar21 |
200929 |
138.580 |
141.080 |
138.485 |
140.200 |
+2.015 |
715 |
4,959 |
+48 |
Hover/Click |
|
Apr21 |
200929 |
140.050 |
142.000 |
139.900 |
141.100 |
+1.600 |
240 |
1,093 |
+39 |
Hover/Click |
|
May21 |
200929 |
141.000 |
142.435 |
140.650 |
141.550 |
+1.150 |
114 |
686 |
+19 |
Hover/Click |
|
Aug21 |
200929 |
145.435 |
147.000 |
145.435 |
146.235 |
+0.800 |
44 |
122 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
11,514 |
43,931 |
+293 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct20 |
200929 |
73.280 |
73.450 |
72.130 |
72.380 |
-0.320 |
9,094 |
27,804 |
-582 |
Hover/Click |
|
Dec20 |
200929 |
64.280 |
64.300 |
61.580 |
61.980 |
-2.050 |
17,119 |
94,945 |
+440 |
Hover/Click |
|
Feb21 |
200929 |
68.800 |
68.800 |
66.750 |
67.000 |
-1.700 |
7,673 |
42,564 |
+943 |
Hover/Click |
|
Apr21 |
200929 |
72.650 |
72.700 |
71.130 |
71.250 |
-1.400 |
4,947 |
33,575 |
+1,227 |
Hover/Click |
|
May21 |
200929 |
76.650 |
76.650 |
75.680 |
75.930 |
-1.070 |
62 |
1,193 |
+34 |
|
|
Jun21 |
200929 |
81.250 |
81.350 |
80.050 |
80.330 |
-0.950 |
1,878 |
17,725 |
+511 |
Hover/Click |
|
Jul21 |
200929 |
81.130 |
81.180 |
80.050 |
80.300 |
-0.780 |
985 |
6,386 |
+257 |
Hover/Click |
|
Aug21 |
200929 |
79.750 |
79.900 |
78.930 |
79.100 |
-0.650 |
661 |
3,617 |
+349 |
Hover/Click |
| Total Volume and Open Interest |
42,502 |
229,461 |
+3,192 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Sep20 |
200929 |
16.35 |
16.36 |
16.34 |
16.35 |
unch |
59 |
3,948 |
-13 |
Hover/Click |
|
Oct20 |
200929 |
18.90 |
19.28 |
18.78 |
19.27 |
+0.42 |
474 |
4,297 |
-10 |
Hover/Click |
|
Nov20 |
200929 |
18.43 |
18.60 |
18.29 |
18.58 |
+0.19 |
301 |
3,965 |
+54 |
Hover/Click |
|
Dec20 |
200929 |
17.40 |
17.49 |
17.31 |
17.48 |
+0.06 |
152 |
3,052 |
+16 |
Hover/Click |
|
Jan21 |
200929 |
16.64 |
16.71 |
16.61 |
16.71 |
+0.03 |
70 |
1,207 |
+6 |
Hover/Click |
|
Feb21 |
200929 |
16.39 |
16.40 |
16.39 |
16.40 |
-0.05 |
24 |
986 |
+6 |
Hover/Click |
|
Mar21 |
200929 |
16.41 |
16.41 |
16.41 |
16.41 |
-0.03 |
27 |
1,061 |
+16 |
Hover/Click |
|
Apr21 |
200929 |
16.40 |
16.40 |
16.40 |
16.40 |
unch |
14 |
611 |
+14 |
Hover/Click |
|
May21 |
200929 |
16.42 |
16.42 |
16.42 |
16.42 |
unch |
14 |
683 |
+14 |
Hover/Click |
|
Jun21 |
200929 |
16.52 |
16.57 |
16.47 |
16.55 |
+0.02 |
2 |
584 |
+2 |
Hover/Click |
|
Jul21 |
200929 |
16.80 |
16.80 |
16.79 |
16.80 |
unch |
6 |
223 |
+6 |
Hover/Click |
|
Aug21 |
200929 |
16.78 |
16.79 |
16.78 |
16.78 |
unch |
6 |
189 |
+1 |
Hover/Click |
|
Sep21 |
200929 |
16.98 |
16.98 |
16.98 |
16.98 |
unch |
2 |
148 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,154 |
21,311 |
+116 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec20 |
200929 |
2581 |
2599 |
2542 |
2588 |
+1 |
13,443 |
97,649 |
-1,124 |
Hover/Click |
|
Mar21 |
200929 |
2561 |
2575 |
2520 |
2562 |
-3 |
6,655 |
64,733 |
+247 |
Hover/Click |
|
May21 |
200929 |
2549 |
2564 |
2510 |
2551 |
-2 |
2,892 |
27,497 |
-360 |
Hover/Click |
|
Jul21 |
200929 |
2543 |
2556 |
2503 |
2545 |
unch |
936 |
16,030 |
+133 |
Hover/Click |
|
Sep21 |
200929 |
2520 |
2545 |
2493 |
2534 |
unch |
254 |
9,244 |
-14 |
Hover/Click |
|
Dec21 |
200929 |
2478 |
2529 |
2478 |
2518 |
unch |
67 |
9,574 |
-4 |
Hover/Click |
|
Mar22 |
200929 |
2518 |
2518 |
2518 |
2518 |
+1 |
1 |
446 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
24,248 |
225,201 |
-1,122 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec20 |
200929 |
109.10 |
110.40 |
108.30 |
109.55 |
unch |
18,236 |
105,040 |
-1,427 |
Hover/Click |
|
Mar21 |
200929 |
111.15 |
112.25 |
110.20 |
111.40 |
+0.15 |
10,853 |
67,127 |
-664 |
Hover/Click |
|
May21 |
200929 |
112.80 |
113.55 |
111.65 |
112.80 |
+0.10 |
6,166 |
35,658 |
-449 |
Hover/Click |
|
Jul21 |
200929 |
113.85 |
115.15 |
113.10 |
114.20 |
+0.10 |
2,111 |
25,966 |
+175 |
Hover/Click |
|
Sep21 |
200929 |
115.15 |
116.05 |
114.20 |
115.35 |
+0.20 |
913 |
11,050 |
+282 |
Hover/Click |
|
Dec21 |
200929 |
115.95 |
117.05 |
115.45 |
116.50 |
+0.25 |
594 |
14,345 |
+109 |
Hover/Click |
| Total Volume and Open Interest |
38,919 |
275,517 |
-1,969 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov20 |
200929 |
108.00 |
111.40 |
107.25 |
110.80 |
+3.70 |
1,063 |
7,678 |
+226 |
Hover/Click |
|
Jan21 |
200929 |
111.15 |
114.30 |
110.25 |
113.70 |
+3.60 |
190 |
1,722 |
+121 |
Hover/Click |
|
Mar21 |
200929 |
114.00 |
116.75 |
114.00 |
116.30 |
+3.40 |
62 |
1,014 |
+38 |
Hover/Click |
|
May21 |
200929 |
119.10 |
119.10 |
119.10 |
119.10 |
+3.40 |
1 |
120 |
+1 |
Hover/Click |
|
Jul21 |
200929 |
121.80 |
121.80 |
121.80 |
121.80 |
+3.20 |
0 |
52 |
+0 |
Hover/Click |
|
Sep21 |
200929 |
124.65 |
124.65 |
124.65 |
124.65 |
+3.15 |
0 |
20 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,316 |
10,611 |
+386 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct20 |
200929 |
12.62 |
13.07 |
12.49 |
12.99 |
+0.40 |
35,013 |
69,085 |
-8,525 |
Hover/Click |
|
Mar21 |
200929 |
13.06 |
13.53 |
12.93 |
13.42 |
+0.37 |
54,067 |
408,603 |
+4,759 |
Hover/Click |
|
May21 |
200929 |
12.86 |
13.26 |
12.72 |
13.15 |
+0.32 |
12,252 |
161,746 |
+1,483 |
Hover/Click |
|
Jul21 |
200929 |
12.57 |
12.93 |
12.47 |
12.83 |
+0.27 |
9,885 |
111,379 |
+189 |
Hover/Click |
|
Oct21 |
200929 |
12.48 |
12.78 |
12.38 |
12.72 |
+0.25 |
6,748 |
96,653 |
+424 |
Hover/Click |
|
Mar22 |
200929 |
12.71 |
12.95 |
12.60 |
12.90 |
+0.21 |
4,000 |
48,026 |
+1,383 |
Hover/Click |
|
May22 |
200929 |
12.30 |
12.46 |
12.18 |
12.44 |
+0.18 |
1,666 |
34,516 |
+202 |
Hover/Click |
|
Jul22 |
200929 |
11.99 |
12.13 |
11.91 |
12.10 |
+0.15 |
1,550 |
23,868 |
+734 |
Hover/Click |
| Total Volume and Open Interest |
125,616 |
985,485 |
+702 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec20 |
200929 |
1851 |
1852 |
1810 |
1833 |
-18 |
4,901 |
60,933 |
-374 |
Hover/Click |
|
Mar21 |
200929 |
1802 |
1803 |
1761 |
1790 |
-12 |
5,233 |
62,003 |
+289 |
Hover/Click |
|
May21 |
200929 |
1783 |
1783 |
1743 |
1775 |
-8 |
2,507 |
37,516 |
-803 |
Hover/Click |
|
Jul21 |
200929 |
1770 |
1770 |
1732 |
1765 |
-6 |
850 |
14,640 |
+212 |
Hover/Click |
|
Sep21 |
200929 |
1752 |
1760 |
1728 |
1757 |
-6 |
232 |
16,260 |
-17 |
Hover/Click |
|
Dec21 |
200929 |
1734 |
1747 |
1724 |
1746 |
-5 |
78 |
18,593 |
-10 |
Hover/Click |
|
Mar22 |
200929 |
1750 |
1750 |
1750 |
1750 |
-4 |
12 |
1,190 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,813 |
211,654 |
-703 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec20 |
200929 |
368.50 |
375.70 |
362.70 |
371.90 |
+4.90 |
3,204 |
39,294 |
+87 |
Hover/Click |
|
Mar21 |
200929 |
368.00 |
375.10 |
362.70 |
371.70 |
+5.40 |
1,166 |
22,821 |
+261 |
Hover/Click |
|
May21 |
200929 |
369.80 |
377.00 |
365.30 |
373.60 |
+4.90 |
523 |
13,551 |
+86 |
Hover/Click |
|
Aug21 |
200929 |
366.20 |
373.10 |
362.90 |
369.50 |
+4.10 |
225 |
5,346 |
+66 |
Hover/Click |
|
Oct21 |
200929 |
360.50 |
366.10 |
360.50 |
364.80 |
+3.60 |
98 |
4,007 |
+54 |
Hover/Click |
| Total Volume and Open Interest |
5,245 |
87,181 |
+578 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct20 |
200929 |
64.00 |
64.00 |
64.00 |
64.00 |
-0.40 |
0 |
90 |
+0 |
Hover/Click |
|
Dec20 |
200929 |
65.67 |
65.68 |
64.70 |
65.29 |
-0.40 |
12,924 |
124,573 |
+218 |
Hover/Click |
|
Mar21 |
200929 |
66.51 |
66.51 |
65.50 |
66.03 |
-0.35 |
3,235 |
54,620 |
-97 |
Hover/Click |
|
May21 |
200929 |
66.92 |
66.92 |
66.28 |
66.80 |
-0.29 |
926 |
12,153 |
-60 |
Hover/Click |
|
Jul21 |
200929 |
67.42 |
67.47 |
66.96 |
67.47 |
-0.26 |
434 |
10,854 |
+46 |
Hover/Click |
|
Oct21 |
200929 |
66.78 |
66.78 |
66.78 |
66.78 |
-0.07 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,972 |
220,629 |
+228 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov20 |
200929 |
568.8 |
603.5 |
557.6 |
602.2 |
+23.6 |
226 |
2,150 |
+29 |
|
|
Jan21 |
200929 |
485.6 |
520.2 |
482.3 |
518.3 |
+7.0 |
98 |
924 |
-2 |
|
|
Mar21 |
200929 |
421.6 |
457.0 |
421.6 |
457.0 |
+7.5 |
25 |
358 |
+7 |
|
|
May21 |
200929 |
432.7 |
432.7 |
412.4 |
432.7 |
+7.5 |
13 |
122 |
+2 |
|
|
Jul21 |
200929 |
409.1 |
409.1 |
409.1 |
409.1 |
+8.6 |
0 |
2 |
+0 |
|
|
Sep21 |
200929 |
410.6 |
410.6 |
410.6 |
410.6 |
+8.6 |
|
|
|
|
|
Nov21 |
200929 |
410.6 |
410.6 |
410.6 |
410.6 |
+8.6 |
|
|
|
|
| Total Volume and Open Interest |
362 |
3,556 |
+36 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Nov20 |
200929 |
40.58 |
40.70 |
38.41 |
39.29 |
-1.31 |
229,025 |
355,229 |
-5,181 |
Hover/Click |
|
Dec20 |
200929 |
40.84 |
40.95 |
38.70 |
39.56 |
-1.31 |
79,135 |
296,311 |
-905 |
Hover/Click |
|
Jan21 |
200929 |
41.14 |
41.25 |
39.06 |
39.88 |
-1.30 |
45,982 |
135,746 |
-1,620 |
Hover/Click |
|
Feb21 |
200929 |
41.48 |
41.55 |
39.43 |
40.23 |
-1.27 |
26,197 |
114,125 |
+10,723 |
Hover/Click |
|
Mar21 |
200929 |
41.77 |
41.88 |
39.81 |
40.57 |
-1.25 |
23,418 |
149,498 |
+4,253 |
Hover/Click |
|
Apr21 |
200929 |
42.07 |
42.09 |
40.16 |
40.88 |
-1.23 |
6,693 |
56,970 |
-76 |
Hover/Click |
|
May21 |
200929 |
42.13 |
42.22 |
40.41 |
41.15 |
-1.21 |
4,118 |
44,241 |
-696 |
Hover/Click |
|
Jun21 |
200929 |
42.53 |
42.60 |
40.64 |
41.38 |
-1.19 |
19,242 |
188,259 |
+1,012 |
Hover/Click |
|
Jul21 |
200929 |
42.46 |
42.59 |
40.89 |
41.58 |
-1.18 |
2,408 |
41,024 |
-144 |
Hover/Click |
|
Aug21 |
200929 |
42.58 |
42.74 |
41.13 |
41.74 |
-1.17 |
3,566 |
32,642 |
-1,068 |
Hover/Click |
|
Sep21 |
200929 |
42.81 |
42.92 |
41.38 |
41.88 |
-1.16 |
7,687 |
56,331 |
-389 |
Hover/Click |
|
Oct21 |
200929 |
42.80 |
42.80 |
41.95 |
42.01 |
-1.15 |
3,692 |
29,787 |
-1,168 |
Hover/Click |
|
Nov21 |
200929 |
42.13 |
42.13 |
42.00 |
42.13 |
-1.15 |
296 |
27,252 |
+114 |
Hover/Click |
|
Dec21 |
200929 |
43.25 |
43.37 |
41.60 |
42.22 |
-1.14 |
20,156 |
226,852 |
+1,075 |
Hover/Click |
|
Jan22 |
200929 |
42.29 |
42.29 |
42.23 |
42.29 |
-1.12 |
250 |
24,237 |
+0 |
Hover/Click |
|
Feb22 |
200929 |
42.36 |
42.36 |
42.34 |
42.36 |
-1.11 |
366 |
15,067 |
-217 |
Hover/Click |
| Total Volume and Open Interest |
484,181 |
2,052,097 |
+7,317 |
|
| e-miNY Crude Oil(NYM) |
|
Nov20 |
200929 |
40.575 |
40.700 |
38.425 |
39.300 |
-1.300 |
7,024 |
787 |
-92 |
|
|
Dec20 |
200929 |
40.875 |
40.950 |
38.725 |
39.550 |
-1.325 |
320 |
833 |
-24 |
|
|
Jan21 |
200929 |
40.575 |
40.575 |
39.075 |
39.875 |
-1.300 |
17 |
146 |
-8 |
|
|
Feb21 |
200929 |
41.000 |
41.000 |
39.550 |
40.225 |
-1.275 |
2 |
71 |
+2 |
|
|
Mar21 |
200929 |
41.450 |
41.675 |
39.875 |
40.575 |
-1.250 |
3 |
41 |
+0 |
|
|
Apr21 |
200929 |
41.825 |
41.900 |
40.875 |
40.875 |
-1.225 |
4 |
68 |
+4 |
|
|
May21 |
200929 |
41.150 |
41.150 |
41.150 |
41.150 |
-1.200 |
6 |
32 |
+2 |
|
|
Jun21 |
200929 |
42.450 |
42.450 |
40.675 |
41.375 |
-1.200 |
2 |
137 |
-2 |
|
|
Jul21 |
200929 |
41.575 |
41.575 |
41.575 |
41.575 |
-1.175 |
2 |
9 |
+0 |
|
|
Aug21 |
200929 |
41.750 |
41.750 |
41.750 |
41.750 |
-1.150 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
7,382 |
2,301 |
-118 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Oct20 |
200929 |
114.27 |
114.39 |
110.02 |
110.90 |
-3.05 |
21,557 |
18,810 |
-9,152 |
Hover/Click |
|
Nov20 |
200929 |
114.78 |
115.05 |
110.66 |
111.57 |
-3.03 |
62,119 |
121,087 |
+7,144 |
Hover/Click |
|
Dec20 |
200929 |
116.03 |
116.41 |
112.22 |
113.15 |
-2.88 |
31,432 |
68,388 |
+548 |
Hover/Click |
|
Jan21 |
200929 |
117.35 |
117.92 |
113.76 |
114.77 |
-2.83 |
15,941 |
37,994 |
+2,106 |
Hover/Click |
|
Feb21 |
200929 |
118.83 |
119.37 |
115.20 |
116.24 |
-2.82 |
7,922 |
31,435 |
-243 |
Hover/Click |
|
Mar21 |
200929 |
119.56 |
120.38 |
116.34 |
117.37 |
-2.77 |
9,251 |
25,653 |
+1,340 |
Hover/Click |
|
Apr21 |
200929 |
120.33 |
120.95 |
116.96 |
118.00 |
-2.72 |
2,172 |
16,086 |
+259 |
Hover/Click |
|
May21 |
200929 |
121.11 |
121.91 |
118.30 |
118.94 |
-2.68 |
874 |
10,928 |
+279 |
Hover/Click |
|
Jun21 |
200929 |
122.50 |
122.99 |
119.04 |
120.11 |
-2.66 |
6,344 |
27,682 |
+596 |
Hover/Click |
|
Jul21 |
200929 |
124.15 |
124.55 |
120.81 |
121.77 |
-2.64 |
995 |
5,781 |
+131 |
Hover/Click |
|
Aug21 |
200929 |
125.60 |
126.12 |
122.30 |
123.30 |
-2.60 |
454 |
5,325 |
-162 |
Hover/Click |
|
Sep21 |
200929 |
127.01 |
127.53 |
124.10 |
124.76 |
-2.56 |
379 |
6,091 |
+1 |
Hover/Click |
|
Oct21 |
200929 |
128.70 |
128.80 |
125.55 |
126.03 |
-2.53 |
237 |
4,258 |
+69 |
Hover/Click |
|
Nov21 |
200929 |
129.90 |
129.90 |
126.50 |
127.06 |
-2.54 |
298 |
3,438 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
161,655 |
434,423 |
+3,274 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Oct20 |
200929 |
125.10 |
125.18 |
118.47 |
120.17 |
-4.49 |
28,774 |
19,362 |
-9,948 |
Hover/Click |
|
Nov20 |
200929 |
121.54 |
121.80 |
115.48 |
117.11 |
-4.21 |
57,099 |
125,451 |
+3,611 |
Hover/Click |
|
Dec20 |
200929 |
119.45 |
119.62 |
113.62 |
115.34 |
-3.91 |
29,223 |
64,029 |
+1,307 |
Hover/Click |
|
Jan21 |
200929 |
119.24 |
119.30 |
113.36 |
115.17 |
-3.81 |
15,051 |
30,824 |
+2,022 |
Hover/Click |
|
Feb21 |
200929 |
119.55 |
120.12 |
114.26 |
116.11 |
-3.73 |
6,115 |
12,753 |
+445 |
Hover/Click |
|
Mar21 |
200929 |
121.49 |
121.49 |
116.43 |
118.07 |
-3.74 |
6,088 |
25,099 |
-1,575 |
Hover/Click |
|
Apr21 |
200929 |
134.47 |
134.47 |
129.70 |
131.42 |
-3.58 |
3,629 |
19,430 |
-65 |
Hover/Click |
|
May21 |
200929 |
135.55 |
135.65 |
132.86 |
132.86 |
-3.52 |
2,768 |
12,162 |
+869 |
Hover/Click |
|
Jun21 |
200929 |
135.48 |
135.67 |
131.12 |
132.93 |
-3.44 |
4,702 |
31,261 |
-70 |
Hover/Click |
|
Jul21 |
200929 |
134.14 |
134.14 |
131.01 |
132.31 |
-3.42 |
682 |
4,961 |
+177 |
Hover/Click |
| Total Volume and Open Interest |
156,177 |
370,235 |
-3,143 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Oct20 |
200929 |
120.17 |
120.17 |
120.17 |
120.17 |
-4.49 |
2 |
3 |
+0 |
|
|
Nov20 |
200929 |
117.11 |
117.11 |
117.11 |
117.11 |
-4.21 |
|
|
|
|
|
Dec20 |
200929 |
115.34 |
115.34 |
115.34 |
115.34 |
-3.91 |
|
|
|
|
|
Jan21 |
200929 |
115.17 |
115.17 |
115.17 |
115.17 |
-3.81 |
|
|
|
|
| Total Volume and Open Interest |
2 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Nov20 |
200929 |
2.769 |
2.789 |
2.490 |
2.561 |
-0.234 |
140,297 |
285,440 |
-494 |
Hover/Click |
|
Dec20 |
200929 |
3.247 |
3.267 |
3.070 |
3.118 |
-0.153 |
53,343 |
137,555 |
+469 |
Hover/Click |
|
Jan21 |
200929 |
3.373 |
3.391 |
3.213 |
3.259 |
-0.140 |
59,071 |
139,219 |
-5,183 |
Hover/Click |
|
Feb21 |
200929 |
3.334 |
3.342 |
3.169 |
3.214 |
-0.137 |
14,288 |
61,559 |
+1,490 |
Hover/Click |
|
Mar21 |
200929 |
3.196 |
3.199 |
3.053 |
3.096 |
-0.116 |
25,299 |
118,484 |
-1,800 |
Hover/Click |
|
Apr21 |
200929 |
2.846 |
2.855 |
2.767 |
2.796 |
-0.066 |
20,563 |
83,171 |
+2,742 |
Hover/Click |
|
May21 |
200929 |
2.791 |
2.795 |
2.724 |
2.749 |
-0.056 |
8,818 |
47,350 |
-448 |
Hover/Click |
|
Jun21 |
200929 |
2.818 |
2.820 |
2.752 |
2.776 |
-0.052 |
5,802 |
31,501 |
+436 |
Hover/Click |
|
Jul21 |
200929 |
2.849 |
2.849 |
2.788 |
2.811 |
-0.048 |
3,431 |
20,300 |
+189 |
Hover/Click |
|
Aug21 |
200929 |
2.853 |
2.855 |
2.796 |
2.819 |
-0.048 |
7,228 |
26,025 |
+844 |
Hover/Click |
|
Sep21 |
200929 |
2.842 |
2.845 |
2.783 |
2.806 |
-0.048 |
3,452 |
33,063 |
+621 |
Hover/Click |
|
Oct21 |
200929 |
2.862 |
2.870 |
2.812 |
2.835 |
-0.048 |
8,902 |
75,811 |
-105 |
Hover/Click |
|
Nov21 |
200929 |
2.917 |
2.917 |
2.868 |
2.892 |
-0.044 |
2,312 |
28,633 |
+301 |
Hover/Click |
|
Dec21 |
200929 |
3.051 |
3.052 |
3.006 |
3.029 |
-0.040 |
1,434 |
25,386 |
+215 |
Hover/Click |
|
Jan22 |
200929 |
3.160 |
3.160 |
3.110 |
3.131 |
-0.040 |
1,900 |
26,121 |
+389 |
Hover/Click |
|
Feb22 |
200929 |
3.107 |
3.107 |
3.065 |
3.084 |
-0.038 |
423 |
14,514 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
401,938 |
1,240,654 |
-12,247 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov20 |
200929 |
42.47 |
42.52 |
40.43 |
41.03 |
-1.40 |
129,401 |
134,554 |
-22,501 |
Hover/Click |
|
Dec20 |
200929 |
42.91 |
42.97 |
40.84 |
41.56 |
-1.31 |
192,143 |
500,433 |
+6,615 |
Hover/Click |
|
Jan21 |
200929 |
43.29 |
43.36 |
41.27 |
41.98 |
-1.28 |
65,941 |
267,576 |
+8,126 |
Hover/Click |
|
Feb21 |
200929 |
43.62 |
43.68 |
41.63 |
42.33 |
-1.27 |
27,303 |
145,194 |
+2,628 |
Hover/Click |
|
Mar21 |
200929 |
43.92 |
43.98 |
41.97 |
42.65 |
-1.26 |
23,964 |
132,774 |
-1,309 |
Hover/Click |
|
Apr21 |
200929 |
44.19 |
44.26 |
42.32 |
42.96 |
-1.25 |
6,826 |
70,755 |
+566 |
Hover/Click |
|
May21 |
200929 |
44.49 |
44.49 |
42.60 |
43.27 |
-1.22 |
6,600 |
71,811 |
+944 |
Hover/Click |
|
Jun21 |
200929 |
44.75 |
44.75 |
42.90 |
43.57 |
-1.20 |
24,194 |
189,098 |
+536 |
Hover/Click |
|
Jul21 |
200929 |
44.81 |
44.86 |
43.19 |
43.81 |
-1.18 |
2,382 |
59,420 |
+127 |
Hover/Click |
|
Aug21 |
200929 |
44.04 |
44.04 |
44.04 |
44.04 |
-1.16 |
1,470 |
40,626 |
+289 |
Hover/Click |
|
Sep21 |
200929 |
45.00 |
45.25 |
44.00 |
44.25 |
-1.14 |
1,823 |
49,720 |
+266 |
Hover/Click |
|
Oct21 |
200929 |
44.44 |
44.44 |
44.44 |
44.44 |
-1.12 |
1,122 |
31,368 |
+435 |
Hover/Click |
|
Nov21 |
200929 |
44.59 |
44.59 |
44.59 |
44.59 |
-1.11 |
1,556 |
26,609 |
+513 |
Hover/Click |
|
Dec21 |
200929 |
45.73 |
45.78 |
44.17 |
44.74 |
-1.09 |
18,733 |
230,097 |
-737 |
Hover/Click |
| Total Volume and Open Interest |
515,035 |
2,393,028 |
-1,497 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Oct20 |
200929 |
332.25 |
333.50 |
322.00 |
325.50 |
-4.75 |
48,002 |
84,474 |
-4,890 |
Hover/Click |
|
Nov20 |
200929 |
337.50 |
338.75 |
326.50 |
330.00 |
-5.50 |
73,982 |
167,951 |
+3,533 |
Hover/Click |
|
Dec20 |
200929 |
341.25 |
343.25 |
330.75 |
334.50 |
-5.75 |
49,647 |
142,084 |
+2,558 |
Hover/Click |
|
Jan21 |
200929 |
346.75 |
347.75 |
335.25 |
338.75 |
-6.25 |
14,694 |
59,954 |
-2,703 |
Hover/Click |
|
Feb21 |
200929 |
351.50 |
352.25 |
339.75 |
343.00 |
-6.75 |
10,551 |
48,582 |
+992 |
Hover/Click |
|
Mar21 |
200929 |
356.25 |
356.50 |
344.00 |
347.00 |
-6.75 |
8,851 |
42,962 |
+801 |
Hover/Click |
|
Apr21 |
200929 |
358.50 |
359.25 |
347.50 |
350.25 |
-7.00 |
5,473 |
27,580 |
+913 |
Hover/Click |
|
May21 |
200929 |
361.25 |
362.75 |
351.00 |
353.75 |
-6.75 |
2,676 |
24,718 |
-113 |
Hover/Click |
|
Jun21 |
200929 |
364.75 |
365.75 |
353.50 |
356.50 |
-7.00 |
10,129 |
45,200 |
-297 |
Hover/Click |
|
Jul21 |
200929 |
367.00 |
369.25 |
357.50 |
360.25 |
-7.00 |
1,072 |
19,867 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
236,975 |
915,940 |
+2,564 |
|
| Ethanol(CBOT) |
|
Oct20 |
200929 |
1.367 |
1.367 |
1.360 |
1.367 |
+0.037 |
0 |
34 |
+0 |
|
|
Nov20 |
200929 |
1.305 |
1.305 |
1.290 |
1.290 |
-0.015 |
7 |
40 |
+1 |
|
|
Dec20 |
200929 |
1.295 |
1.295 |
1.295 |
1.295 |
-0.015 |
0 |
1 |
+0 |
|
|
Jan21 |
200929 |
1.280 |
1.280 |
1.280 |
1.280 |
-0.015 |
|
|
|
|
|
Feb21 |
200929 |
1.280 |
1.280 |
1.280 |
1.280 |
-0.015 |
|
|
|
|
|
Mar21 |
200929 |
1.280 |
1.280 |
1.280 |
1.280 |
-0.015 |
|
|
|
|
|
Apr21 |
200929 |
1.325 |
1.325 |
1.325 |
1.325 |
-0.015 |
|
|
|
|
|
May21 |
200929 |
1.345 |
1.345 |
1.345 |
1.345 |
-0.015 |
|
|
|
|
| Total Volume and Open Interest |
7 |
75 |
+1 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov20 |
200929 |
40.57 |
40.68 |
38.42 |
39.29 |
-1.31 |
19,569 |
53,609 |
-789 |
Hover/Click |
|
Dec20 |
200929 |
40.83 |
40.92 |
38.73 |
39.56 |
-1.31 |
23,629 |
93,850 |
+726 |
Hover/Click |
|
Jan21 |
200929 |
41.10 |
41.10 |
39.09 |
39.88 |
-1.30 |
17,552 |
22,085 |
-531 |
Hover/Click |
|
Feb21 |
200929 |
41.42 |
41.42 |
39.47 |
40.23 |
-1.27 |
11,431 |
11,009 |
-332 |
Hover/Click |
|
Mar21 |
200929 |
41.59 |
41.65 |
39.83 |
40.57 |
-1.25 |
6,538 |
16,741 |
-453 |
Hover/Click |
|
Apr21 |
200929 |
41.86 |
41.94 |
40.20 |
40.88 |
-1.23 |
1,687 |
6,365 |
-119 |
Hover/Click |
|
May21 |
200929 |
42.09 |
42.18 |
40.51 |
41.15 |
-1.21 |
435 |
6,069 |
+99 |
Hover/Click |
|
Jun21 |
200929 |
42.36 |
42.36 |
40.73 |
41.38 |
-1.19 |
4,863 |
33,189 |
+564 |
Hover/Click |
|
Jul21 |
200929 |
42.52 |
42.52 |
40.97 |
41.58 |
-1.18 |
131 |
5,616 |
-24 |
Hover/Click |
|
Aug21 |
200929 |
41.74 |
41.74 |
41.74 |
41.74 |
-1.17 |
182 |
6,209 |
+23 |
Hover/Click |
|
Sep21 |
200929 |
41.88 |
41.88 |
41.88 |
41.88 |
-1.16 |
211 |
6,707 |
+65 |
Hover/Click |
|
Oct21 |
200929 |
42.01 |
42.01 |
42.01 |
42.01 |
-1.15 |
13 |
6,797 |
-12 |
Hover/Click |
|
Nov21 |
200929 |
42.13 |
42.13 |
42.13 |
42.13 |
-1.15 |
16 |
6,209 |
+4 |
Hover/Click |
|
Dec21 |
200929 |
43.11 |
43.16 |
41.68 |
42.22 |
-1.14 |
3,865 |
80,576 |
+999 |
Hover/Click |
|
Jan22 |
200929 |
42.29 |
42.29 |
42.29 |
42.29 |
-1.12 |
2 |
3,767 |
+2 |
Hover/Click |
|
Feb22 |
200929 |
42.36 |
42.36 |
42.36 |
42.36 |
-1.11 |
2 |
2,748 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
92,089 |
451,604 |
+386 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec20 |
200929 |
94.205 |
94.350 |
93.860 |
93.927 |
-0.375 |
18,880 |
28,802 |
+868 |
Hover/Click |
|
Mar21 |
200929 |
94.235 |
94.280 |
93.865 |
93.895 |
-0.375 |
80 |
554 |
-3 |
Hover/Click |
|
Jun21 |
200929 |
93.835 |
93.835 |
93.835 |
93.835 |
-0.375 |
0 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,960 |
29,389 |
+865 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
200929 |
70.72 |
71.40 |
70.71 |
71.30 |
+0.60 |
101,256 |
131,747 |
-2,570 |
Hover/Click |
|
Mar21 |
200929 |
70.88 |
71.40 |
70.79 |
71.32 |
+0.60 |
5 |
204 |
+1 |
Hover/Click |
|
Jun21 |
200929 |
71.33 |
71.36 |
71.33 |
71.33 |
+0.60 |
0 |
100 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
102,528 |
133,126 |
-2,479 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec20 |
200929 |
128.38 |
129.08 |
128.27 |
128.66 |
+0.27 |
102,125 |
157,927 |
+2,307 |
Hover/Click |
|
Mar21 |
200929 |
128.62 |
129.16 |
128.37 |
128.75 |
+0.27 |
179 |
723 |
-124 |
Hover/Click |
|
Jun21 |
200929 |
128.60 |
129.09 |
128.54 |
128.79 |
+0.26 |
1 |
215 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
103,847 |
161,055 |
+3,199 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
200929 |
74.79 |
74.92 |
74.54 |
74.73 |
-0.08 |
62,071 |
109,775 |
+427 |
Hover/Click |
|
Mar21 |
200929 |
74.81 |
74.94 |
74.59 |
74.76 |
-0.08 |
20 |
857 |
+14 |
Hover/Click |
|
Jun21 |
200929 |
74.76 |
74.86 |
74.63 |
74.76 |
-0.08 |
6 |
365 |
+5 |
Hover/Click |
|
Sep21 |
200929 |
74.75 |
74.93 |
74.69 |
74.75 |
-0.08 |
4 |
126 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
62,266 |
111,718 |
+480 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec20 |
200929 |
94.83 |
95.01 |
94.66 |
94.71 |
-0.15 |
66,658 |
156,014 |
-2,811 |
Hover/Click |
|
Mar21 |
200929 |
95.15 |
95.16 |
94.81 |
94.86 |
-0.15 |
34 |
508 |
-4 |
Hover/Click |
|
Jun21 |
200929 |
94.97 |
95.17 |
94.97 |
94.97 |
-0.16 |
0 |
80 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
66,789 |
157,555 |
-2,792 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec20 |
200929 |
108.32 |
109.03 |
108.32 |
108.99 |
+0.61 |
20,828 |
48,160 |
-466 |
Hover/Click |
|
Mar21 |
200929 |
109.06 |
109.35 |
108.69 |
109.32 |
+0.61 |
0 |
134 |
+0 |
Hover/Click |
|
Jun21 |
200929 |
109.60 |
109.60 |
109.60 |
109.60 |
+0.61 |
1 |
22 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
20,830 |
48,346 |
-466 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec20 |
200929 |
116.81 |
117.65 |
116.81 |
117.56 |
+0.73 |
174,269 |
642,375 |
-4,666 |
Hover/Click |
|
Mar21 |
200929 |
117.20 |
117.91 |
117.09 |
117.83 |
+0.73 |
332 |
2,129 |
+6 |
Hover/Click |
|
Jun21 |
200929 |
117.77 |
118.09 |
117.67 |
118.05 |
+0.72 |
37 |
978 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
175,298 |
652,631 |
-4,536 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Oct20 |
200929 |
449.25 |
449.38 |
444.25 |
444.88 |
+1.63 |
14 |
168 |
-10 |
|
|
Nov20 |
200929 |
446.75 |
447.75 |
442.75 |
443.50 |
+1.75 |
|
|
|
|
| Total Volume and Open Interest |
58,619 |
122,188 |
-3,457 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Oct20 |
200929 |
177.00 |
178.35 |
175.75 |
177.35 |
+0.10 |
13,027 |
13,619 |
-5,729 |
|
|
Nov20 |
200929 |
176.70 |
178.20 |
175.80 |
177.20 |
+0.10 |
9,165 |
26,064 |
+8,187 |
|
|
Dec20 |
200929 |
176.95 |
177.80 |
175.95 |
177.00 |
+0.05 |
53 |
772 |
+42 |
Hover/Click |
|
Jan21 |
200929 |
176.95 |
177.55 |
175.95 |
176.95 |
+0.15 |
|
|
|
|
| Total Volume and Open Interest |
22,245 |
40,455 |
+2,500 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec20 |
200929 |
177~020 |
177~120 |
176~270 |
177~070 |
+0~120 |
222,209 |
1,171,648 |
-4,965 |
Hover/Click |
|
Mar21 |
200929 |
178~260 |
178~290 |
178~260 |
178~260 |
+0~130 |
15 |
7,043 |
+3 |
Hover/Click |
|
Jun21 |
200929 |
178~260 |
178~260 |
178~260 |
178~260 |
+0~130 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
222,224 |
1,178,691 |
-4,962 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
200929 |
139~225 |
139~260 |
139~200 |
139~250 |
+0~050 |
774,189 |
3,246,924 |
+12,258 |
Hover/Click |
|
Mar21 |
200929 |
139~160 |
139~160 |
139~160 |
139~160 |
+0~030 |
0 |
576 |
+0 |
Hover/Click |
|
Jun21 |
200929 |
139~160 |
139~160 |
139~160 |
139~160 |
+0~030 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
774,189 |
3,247,500 |
+12,258 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200929 |
125~314 |
126~020 |
125~312 |
126~002 |
+0~020 |
6,603 |
34,002 |
-144 |
Hover/Click |
|
Dec20 |
200929 |
126~032 |
126~044 |
126~022 |
126~042 |
+0~022 |
427,251 |
3,307,921 |
+19,799 |
Hover/Click |
|
Mar21 |
200929 |
126~154 |
126~154 |
126~154 |
126~154 |
+0~024 |
0 |
123 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
433,854 |
3,342,046 |
+19,655 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200929 |
110~143 |
110~143 |
110~137 |
110~142 |
+0~001 |
11,609 |
38,567 |
-2,108 |
Hover/Click |
|
Dec20 |
200929 |
110~154 |
110~154 |
110~150 |
110~154 |
+0~003 |
162,867 |
2,007,467 |
+7,825 |
Hover/Click |
|
Mar21 |
200929 |
110~154 |
110~154 |
110~154 |
110~154 |
+0~003 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
174,476 |
2,046,034 |
+5,717 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec20 |
200929 |
99.745 |
99.755 |
99.740 |
99.750 |
+0.005 |
129,373 |
1,088,960 |
+9,122 |
|
|
Mar21 |
200929 |
99.800 |
99.800 |
99.790 |
99.800 |
+0.005 |
131,975 |
1,015,047 |
-11,053 |
|
|
Jun21 |
200929 |
99.800 |
99.810 |
99.800 |
99.805 |
+0.005 |
65,915 |
873,369 |
-7,636 |
|
|
Sep21 |
200929 |
99.800 |
99.805 |
99.795 |
99.800 |
+0.005 |
97,358 |
830,710 |
-5,547 |
|
|
Dec21 |
200929 |
99.775 |
99.780 |
99.770 |
99.775 |
+0.005 |
181,811 |
785,046 |
-5,472 |
|
|
Mar22 |
200929 |
99.780 |
99.785 |
99.770 |
99.780 |
+0.005 |
121,998 |
659,601 |
+7,586 |
|
|
Jun22 |
200929 |
99.775 |
99.775 |
99.765 |
99.770 |
+0.005 |
65,928 |
631,357 |
+6,344 |
|
|
Sep22 |
200929 |
99.765 |
99.765 |
99.750 |
99.760 |
+0.005 |
56,617 |
427,341 |
+4,116 |
|
|
Dec22 |
200929 |
99.740 |
99.745 |
99.730 |
99.735 |
+0.005 |
45,979 |
357,687 |
-7,730 |
|
|
Mar23 |
200929 |
99.725 |
99.735 |
99.720 |
99.725 |
+0.005 |
30,392 |
437,595 |
-1,825 |
|
|
Jun23 |
200929 |
99.700 |
99.705 |
99.690 |
99.700 |
+0.010 |
36,866 |
260,825 |
-3,066 |
|
|
Sep23 |
200929 |
99.665 |
99.680 |
99.660 |
99.675 |
+0.015 |
30,302 |
279,939 |
-688 |
|
|
Dec23 |
200929 |
99.620 |
99.635 |
99.615 |
99.630 |
+0.015 |
19,415 |
250,779 |
+1,367 |
|
|
Mar24 |
200929 |
99.585 |
99.600 |
99.580 |
99.595 |
+0.015 |
10,555 |
155,680 |
+1,539 |
|
|
Jun24 |
200929 |
99.535 |
99.555 |
99.530 |
99.550 |
+0.020 |
13,145 |
146,482 |
+272 |
|
|
Sep24 |
200929 |
99.485 |
99.510 |
99.480 |
99.505 |
+0.025 |
15,839 |
157,976 |
+1,706 |
|
|
Dec24 |
200929 |
99.425 |
99.450 |
99.425 |
99.445 |
+0.025 |
14,417 |
134,043 |
-781 |
|
|
Mar25 |
200929 |
99.385 |
99.405 |
99.375 |
99.400 |
+0.025 |
7,855 |
92,396 |
+112 |
|
| Total Volume and Open Interest |
1,152,017 |
9,074,538 |
+3,093 |
|
| Ultra T-Bond(CBOT) |
|
Sep20 |
200921 |
221~02 |
221~15 |
220~00 |
220~21 |
+1~25 |
200 |
14,696 |
-183 |
|
|
Dec20 |
200929 |
223~11 |
224~01 |
222~28 |
223~26 |
+0~28 |
94,829 |
988,909 |
+406 |
|
|
Mar21 |
200929 |
222~02 |
222~02 |
222~02 |
222~02 |
+0~23 |
|
|
|
|
| Total Volume and Open Interest |
94,829 |
988,909 |
+406 |
|
| 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 |
200929 |
160~080 |
160~145 |
160~040 |
160~125 |
+0~080 |
127,446 |
891,230 |
+5,413 |
|
|
Mar21 |
200929 |
160~125 |
160~125 |
160~125 |
160~125 |
+0~080 |
|
|
|
|
| Total Volume and Open Interest |
127,446 |
891,230 |
+5,413 |
|
| 30 Day Federal Funds(CBOT) |
|
Sep20 |
200929 |
99.910 |
99.910 |
99.908 |
99.908 |
-0.003 |
11,559 |
150,668 |
+8,556 |
|
|
Oct20 |
200929 |
99.918 |
99.918 |
99.915 |
99.918 |
+0.003 |
2,635 |
213,204 |
-491 |
|
|
Nov20 |
200929 |
99.925 |
99.925 |
99.920 |
99.925 |
+0.005 |
17,723 |
156,628 |
-854 |
|
|
Dec20 |
200929 |
99.930 |
99.930 |
99.925 |
99.930 |
+0.005 |
2,417 |
134,122 |
-539 |
|
|
Jan21 |
200929 |
99.935 |
99.935 |
99.930 |
99.935 |
unch |
8,741 |
190,583 |
+2,879 |
|
|
Feb21 |
200929 |
99.945 |
99.945 |
99.940 |
99.945 |
unch |
3,130 |
100,728 |
+2,359 |
|
| Total Volume and Open Interest |
63,735 |
1,487,098 |
+15,197 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec20 |
200929 |
152.09 |
152.19 |
152.06 |
152.18 |
+0.08 |
2,266 |
12,465 |
-132 |
Hover/Click |
|
Mar21 |
200929 |
152.18 |
152.18 |
152.18 |
152.18 |
+0.08 |
|
|
|
Hover/Click |
|
Jun21 |
200929 |
152.18 |
152.18 |
152.18 |
152.18 |
+0.08 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,266 |
12,465 |
-132 |
|
| Euro-Buxl(EUREX) |
|
Dec20 |
200929 |
222.62 |
223.90 |
222.50 |
223.82 |
+1.18 |
41,883 |
218,017 |
-403 |
|
|
Mar21 |
200929 |
222.26 |
222.26 |
222.26 |
222.26 |
+1.18 |
|
|
|
|
|
Jun21 |
200929 |
221.02 |
221.02 |
221.02 |
221.02 |
+1.18 |
|
|
|
|
| Total Volume and Open Interest |
41,883 |
218,017 |
-403 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec20 |
200929 |
174.63 |
174.90 |
174.58 |
174.87 |
+0.25 |
472,462 |
1,246,279 |
-17,755 |
Hover/Click |
|
Mar21 |
200929 |
176.98 |
177.15 |
176.98 |
177.15 |
+0.30 |
14 |
81 |
+6 |
Hover/Click |
|
Jun21 |
200929 |
174.47 |
174.47 |
174.47 |
174.47 |
+0.25 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
472,476 |
1,246,360 |
-17,749 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec20 |
200929 |
135.20 |
135.31 |
135.20 |
135.28 |
+0.06 |
271,508 |
948,357 |
-12,055 |
Hover/Click |
|
Mar21 |
200929 |
135.17 |
135.17 |
135.17 |
135.17 |
+0.06 |
|
|
|
Hover/Click |
|
Jun21 |
200929 |
135.83 |
135.83 |
135.83 |
135.83 |
+0.06 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
271,508 |
948,357 |
-12,055 |
|
| Euro-Schatz(EUREX) |
|
Dec20 |
200929 |
112.31 |
112.32 |
112.29 |
112.31 |
+0.00 |
241,310 |
1,521,204 |
-23,263 |
|
|
Mar21 |
200929 |
112.31 |
112.31 |
112.31 |
112.31 |
+0.00 |
0 |
1 |
+0 |
|
|
Jun21 |
200929 |
113.11 |
113.11 |
113.11 |
113.11 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
241,310 |
1,521,205 |
-23,263 |
|
| 3-Mth Euribor(EUREX) |
|
Sep20 |
200914 |
100.485 |
100.485 |
100.485 |
100.485 |
unch |
0 |
815 |
+0 |
|
|
Dec20 |
200929 |
100.505 |
100.505 |
100.505 |
100.505 |
-0.005 |
0 |
566 |
+0 |
|
|
Mar21 |
200929 |
100.520 |
100.520 |
100.520 |
100.520 |
unch |
0 |
798 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,436 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
200929 |
136~12 |
136~19 |
136~09 |
136~18 |
+0~07 |
148,565 |
550,077 |
+2,482 |
Hover/Click |
|
Mar21 |
200929 |
135~20 |
135~20 |
135~20 |
135~20 |
+0~07 |
1 |
31 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
148,806 |
568,405 |
+2,244 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
200929 |
99.93 |
99.93 |
99.92 |
99.92 |
-0.01 |
67,123 |
641,121 |
-4,871 |
|
|
Mar21 |
200929 |
99.97 |
99.97 |
99.96 |
99.96 |
-0.01 |
62,497 |
625,134 |
+6,846 |
|
|
Jun21 |
200929 |
100.03 |
100.03 |
100.00 |
100.01 |
-0.01 |
74,022 |
717,317 |
+303 |
|
|
Sep21 |
200929 |
100.05 |
100.05 |
100.03 |
100.04 |
-0.00 |
57,311 |
565,145 |
-4,976 |
|
|
Dec21 |
200929 |
100.05 |
100.06 |
100.03 |
100.04 |
-0.00 |
35,515 |
450,026 |
+4,213 |
|
|
Mar22 |
200929 |
100.04 |
100.04 |
100.01 |
100.03 |
-0.00 |
39,608 |
489,469 |
+1,571 |
|
| Total Volume and Open Interest |
504,104 |
4,668,306 |
+8,232 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
200929 |
100.505 |
100.510 |
100.500 |
100.505 |
unch |
49,686 |
523,119 |
+262 |
|
|
Mar21 |
200929 |
100.520 |
100.525 |
100.515 |
100.520 |
unch |
35,956 |
306,239 |
+2,501 |
|
|
Jun21 |
200929 |
100.535 |
100.540 |
100.530 |
100.535 |
unch |
26,015 |
376,595 |
+4,490 |
|
| Total Volume and Open Interest |
429,233 |
3,356,562 |
+14,291 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec20 |
200929 |
99.92 |
99.93 |
99.91 |
99.92 |
-0.01 |
11,130 |
155,443 |
-167 |
|
|
Mar21 |
200929 |
99.92 |
99.93 |
99.91 |
99.92 |
-0.01 |
10,664 |
128,450 |
-2,480 |
|
|
Jun21 |
200929 |
99.92 |
99.93 |
99.91 |
99.92 |
-0.01 |
10,400 |
150,726 |
-711 |
|
|
Sep21 |
200929 |
99.91 |
99.91 |
99.90 |
99.91 |
unch |
6,319 |
100,535 |
-777 |
|
|
Dec21 |
200929 |
99.89 |
99.90 |
99.88 |
99.89 |
unch |
6,197 |
81,861 |
-1,054 |
|
|
Mar22 |
200929 |
99.87 |
99.88 |
99.87 |
99.88 |
unch |
1,867 |
83,582 |
-875 |
|
|
Jun22 |
200929 |
99.86 |
99.87 |
99.85 |
99.87 |
unch |
1,606 |
36,716 |
+193 |
|
|
Sep22 |
200929 |
99.86 |
99.86 |
99.85 |
99.86 |
unch |
1,459 |
24,892 |
+930 |
|
|
Dec22 |
200929 |
99.84 |
99.84 |
99.83 |
99.83 |
-0.01 |
20 |
954 |
+20 |
|
|
Mar23 |
200929 |
99.80 |
99.80 |
99.80 |
99.80 |
-0.02 |
0 |
229 |
+0 |
|
| Total Volume and Open Interest |
49,662 |
764,398 |
-4,921 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
200929 |
99.18 |
99.18 |
99.15 |
99.17 |
-0.01 |
156,318 |
1,501,574 |
+1,211 |
|
|
Mar21 |
200929 |
99.17 |
99.17 |
99.17 |
99.17 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
156,318 |
1,501,574 |
+1,211 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
200929 |
99.80 |
99.80 |
99.79 |
99.79 |
-0.01 |
149,846 |
1,209,536 |
-24,983 |
|
|
Mar21 |
200929 |
99.79 |
99.79 |
99.79 |
99.79 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
149,846 |
1,209,536 |
-24,983 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct20 |
200929 |
1876.5 |
1895.4 |
1872.4 |
1894.3 |
+21.5 |
10,591 |
37,521 |
-2,918 |
Hover/Click |
|
Dec20 |
200929 |
1886.4 |
1904.8 |
1880.8 |
1903.2 |
+20.9 |
230,857 |
432,240 |
+605 |
Hover/Click |
|
Feb21 |
200929 |
1893.4 |
1911.8 |
1889.4 |
1910.4 |
+20.8 |
1,456 |
43,237 |
-83 |
Hover/Click |
|
Apr21 |
200929 |
1896.0 |
1916.0 |
1894.8 |
1915.5 |
+20.9 |
710 |
20,587 |
+355 |
Hover/Click |
|
Jun21 |
200929 |
1899.6 |
1920.0 |
1899.0 |
1919.4 |
+21.1 |
356 |
9,689 |
+208 |
Hover/Click |
|
Aug21 |
200929 |
1907.4 |
1923.4 |
1907.4 |
1922.1 |
+21.1 |
57 |
5,249 |
-35 |
Hover/Click |
|
Oct21 |
200929 |
1910.1 |
1924.7 |
1910.1 |
1924.7 |
+21.1 |
38 |
2,464 |
-3 |
Hover/Click |
|
Dec21 |
200929 |
1911.3 |
1928.4 |
1908.0 |
1927.3 |
+21.0 |
32 |
7,225 |
+5 |
Hover/Click |
|
Feb22 |
200929 |
1930.2 |
1930.2 |
1930.2 |
1930.2 |
+21.0 |
0 |
28 |
+0 |
Hover/Click |
|
Apr22 |
200929 |
1932.1 |
1932.1 |
1932.1 |
1932.1 |
+21.0 |
0 |
9 |
+0 |
Hover/Click |
|
Jun22 |
200929 |
1937.7 |
1937.7 |
1937.7 |
1937.7 |
+21.0 |
0 |
98 |
+0 |
Hover/Click |
|
Aug22 |
200929 |
1939.2 |
1939.2 |
1939.2 |
1939.2 |
|
|
|
|
Hover/Click |
| Silver(CMX) |
Weekly |
Monthly |
|
Dec20 |
200929 |
2380.5 |
2454.5 |
2351.0 |
2444.5 |
+84.1 |
92,920 |
130,375 |
-1,693 |
Hover/Click |
|
Mar21 |
200929 |
2392.5 |
2465.5 |
2363.5 |
2456.0 |
+83.8 |
1,018 |
15,059 |
+92 |
Hover/Click |
|
May21 |
200929 |
2412.5 |
2469.0 |
2380.0 |
2465.4 |
+84.7 |
73 |
2,888 |
+3 |
Hover/Click |
|
Jul21 |
200929 |
2411.5 |
2476.5 |
2387.5 |
2474.6 |
+86.0 |
38 |
1,263 |
+12 |
Hover/Click |
|
Sep21 |
200929 |
2432.0 |
2487.0 |
2432.0 |
2482.7 |
+86.0 |
27 |
951 |
-1 |
Hover/Click |
|
Dec21 |
200929 |
2415.5 |
2502.5 |
2415.5 |
2494.3 |
+86.0 |
30 |
489 |
-7 |
Hover/Click |
|
Mar22 |
200929 |
2501.8 |
2501.8 |
2501.8 |
2501.8 |
+86.0 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
94,980 |
153,293 |
-1,570 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct20 |
200929 |
880.1 |
889.2 |
871.5 |
887.5 |
+4.9 |
14,983 |
8,602 |
-4,514 |
Hover/Click |
|
Jan21 |
200929 |
891.5 |
899.5 |
880.7 |
897.7 |
+6.3 |
10,521 |
46,599 |
+3,740 |
Hover/Click |
|
Apr21 |
200929 |
901.2 |
904.8 |
887.8 |
904.8 |
+7.1 |
104 |
658 |
+45 |
Hover/Click |
|
Jul21 |
200929 |
898.0 |
910.0 |
897.0 |
910.0 |
+7.3 |
3 |
29 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
25,621 |
55,914 |
-719 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec20 |
200929 |
2283.80 |
2336.60 |
2261.30 |
2329.30 |
+57.80 |
807 |
8,789 |
-65 |
Hover/Click |
|
Mar21 |
200929 |
2291.10 |
2334.90 |
2291.10 |
2334.90 |
+58.10 |
6 |
203 |
+6 |
Hover/Click |
|
Jun21 |
200929 |
2330.70 |
2330.70 |
2330.70 |
2330.70 |
+58.20 |
0 |
15 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
813 |
9,007 |
-136 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec20 |
200929 |
300.00 |
300.60 |
295.50 |
299.00 |
unch |
70,665 |
138,802 |
+273 |
Hover/Click |
|
Mar21 |
200929 |
300.20 |
301.05 |
296.40 |
299.55 |
unch |
6,169 |
46,916 |
-345 |
Hover/Click |
|
May21 |
200929 |
299.90 |
300.55 |
296.75 |
299.85 |
-0.10 |
2,510 |
27,326 |
-525 |
Hover/Click |
|
Jul21 |
200929 |
297.85 |
300.25 |
297.10 |
300.15 |
-0.20 |
1,279 |
8,377 |
-173 |
Hover/Click |
|
Sep21 |
200929 |
300.40 |
300.40 |
300.25 |
300.40 |
-0.30 |
289 |
2,323 |
-25 |
Hover/Click |
| Total Volume and Open Interest |
82,843 |
235,284 |
-1,605 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec20 |
200929 |
27498 |
27619 |
27213 |
27408 |
-74 |
213,697 |
71,305 |
+1,264 |
Hover/Click |
|
Mar21 |
200929 |
27441 |
27510 |
27124 |
27307 |
-76 |
239 |
244 |
+169 |
Hover/Click |
|
Jun21 |
200929 |
27272 |
27272 |
27133 |
27272 |
-53 |
0 |
1 |
+0 |
Hover/Click |
|
Sep21 |
200929 |
27180 |
27180 |
27180 |
27180 |
-53 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
213,936 |
71,550 |
+1,433 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Dec20 |
200929 |
3333.75 |
3362.25 |
3330.25 |
3333.75 |
-12.25 |
1,602 |
7,537 |
-1,696 |
|
|
Mar21 |
200929 |
3325.25 |
3325.25 |
3325.25 |
3325.25 |
-12.25 |
|
|
|
|
|
Jun21 |
200929 |
3314.00 |
3314.00 |
3314.00 |
3314.00 |
-9.25 |
|
|
|
|
|
Sep21 |
200929 |
3303.00 |
3303.00 |
3303.00 |
3303.00 |
-9.50 |
|
|
|
|
| Total Volume and Open Interest |
1,602 |
7,611 |
-1,696 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
200929 |
3348.75 |
3363.00 |
3316.50 |
3333.75 |
-12.25 |
1,697,090 |
2,471,785 |
+3,597 |
Hover/Click |
|
Mar21 |
200929 |
3340.00 |
3353.75 |
3308.50 |
3325.25 |
-12.25 |
6,624 |
9,843 |
+3,429 |
Hover/Click |
|
Jun21 |
200929 |
3329.75 |
3339.25 |
3301.25 |
3314.00 |
-9.25 |
1 |
37 |
+1 |
Hover/Click |
|
Sep21 |
200929 |
3303.00 |
3303.00 |
3303.00 |
3303.00 |
-9.50 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,703,716 |
2,481,667 |
+7,028 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
200929 |
11388.00 |
11448.75 |
11289.50 |
11337.75 |
-57.00 |
600,725 |
316,223 |
-12,068 |
Hover/Click |
|
Mar21 |
200929 |
11398.75 |
11437.00 |
11281.00 |
11328.00 |
-57.75 |
579 |
989 |
-15 |
Hover/Click |
|
Jun21 |
200929 |
11368.00 |
11417.50 |
11280.00 |
11324.25 |
-51.00 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
601,304 |
317,215 |
-12,083 |
|
| 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 |
200929 |
1860.00 |
1864.50 |
1831.30 |
1843.60 |
-10.00 |
11,974 |
58,262 |
+46 |
Hover/Click |
|
Mar21 |
200929 |
1841.60 |
1841.60 |
1833.20 |
1841.60 |
-10.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,974 |
58,262 |
+46 |
|
| Volatility Index(CBOE) |
|
Sep20 |
200916 |
25.50 |
26.12 |
25.10 |
26.12 |
+0.74 |
44,964 |
26,839 |
-16,508 |
|
|
Oct20 |
200929 |
30.95 |
31.35 |
29.70 |
29.78 |
-1.05 |
38,618 |
122,829 |
-5,512 |
|
|
Nov20 |
200929 |
33.00 |
33.27 |
32.05 |
32.08 |
-0.90 |
21,940 |
63,867 |
+3,453 |
|
|
Dec20 |
200929 |
31.00 |
31.21 |
30.37 |
30.48 |
-0.47 |
8,020 |
28,692 |
+621 |
|
| Total Volume and Open Interest |
78,139 |
256,363 |
+673 |
|
| S & P 600(CME) |
|
Sep20 |
200918 |
883.70 |
883.70 |
883.70 |
883.70 |
+8.00 |
0 |
827 |
+0 |
|
|
Dec20 |
200929 |
853.90 |
853.90 |
853.90 |
853.90 |
-4.20 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
200929 |
1507.10 |
1513.90 |
1486.20 |
1507.00 |
+0.50 |
162,835 |
501,968 |
-1,879 |
Hover/Click |
|
Mar21 |
200929 |
1507.80 |
1509.40 |
1484.10 |
1503.80 |
+0.50 |
9 |
43 |
+0 |
Hover/Click |
|
Jun21 |
200929 |
1501.40 |
1501.40 |
1501.40 |
1501.40 |
+1.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
162,844 |
502,011 |
-1,879 |
|
| Nikkei 225(CME) |
|
Dec20 |
200929 |
23470 |
23650 |
23380 |
23500 |
+70 |
4,603 |
14,591 |
-130 |
|
|
Mar21 |
200929 |
23545 |
23600 |
23405 |
23450 |
+40 |
0 |
22 |
+0 |
|
| Total Volume and Open Interest |
4,603 |
14,613 |
-130 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec20 |
200929 |
23265 |
23605 |
23250 |
23505 |
+220 |
80,382 |
100,500 |
-1,030 |
|
|
Mar21 |
200929 |
23470 |
23470 |
23470 |
23470 |
+220 |
12 |
978 |
-1 |
|
|
Jun21 |
200929 |
23325 |
23325 |
23325 |
23325 |
+225 |
0 |
6,608 |
+0 |
|
| Total Volume and Open Interest |
80,394 |
130,635 |
-1,203 |
|
| Nikkei 225 Mini(JPX) |
|
Dec20 |
200929 |
23390 |
23605 |
23330 |
23520 |
+230 |
386,679 |
302,354 |
+11,870 |
|
|
Mar21 |
200929 |
23250 |
23545 |
23190 |
23480 |
+250 |
7,358 |
8,607 |
+802 |
|
|
Jun21 |
200929 |
23110 |
23370 |
23030 |
23300 |
+230 |
244 |
1,512 |
+138 |
|
| Total Volume and Open Interest |
418,528 |
465,625 |
+22,672 |
|
| Nikkei 225(JPX) |
|
Dec20 |
200929 |
23390 |
23610 |
23330 |
23520 |
+230 |
31,052 |
286,006 |
+3,779 |
|
|
Mar21 |
200929 |
23330 |
23540 |
23280 |
23480 |
+250 |
441 |
8,198 |
+381 |
|
|
Jun21 |
200929 |
23300 |
23300 |
23300 |
23300 |
+230 |
11 |
15,868 |
-2 |
|
| Total Volume and Open Interest |
31,508 |
374,539 |
+3,447 |
|
| Nikkei 225(CME) Yen |
|
Dec20 |
200929 |
23420 |
23600 |
23335 |
23450 |
+70 |
33,316 |
38,365 |
+665 |
|
|
Mar21 |
200929 |
23385 |
23520 |
23290 |
23385 |
+65 |
2 |
10 |
+2 |
|
|
Jun21 |
200929 |
23205 |
23205 |
23205 |
23205 |
+30 |
|
|
|
|
| Total Volume and Open Interest |
33,318 |
38,379 |
+667 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep20 |
200910 |
23100 |
23100 |
23100 |
23100 |
-90 |
|
|
|
|
|
Dec20 |
200929 |
23450 |
23450 |
23450 |
23450 |
+70 |
|
|
|
|
|
Mar21 |
200929 |
23390 |
23390 |
23390 |
23390 |
+70 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Oct20 |
200929 |
4848.5 |
4851.5 |
4804.0 |
4830.0 |
-11.5 |
79,099 |
251,379 |
+1,473 |
|
|
Nov20 |
200929 |
4816.0 |
4826.0 |
4814.0 |
4825.5 |
-12.0 |
174 |
188 |
+155 |
|
|
Dec20 |
200929 |
4826.5 |
4826.5 |
4806.0 |
4817.5 |
-11.5 |
149 |
65,762 |
-85 |
|
|
Mar21 |
200929 |
4805.5 |
4805.5 |
4805.5 |
4805.5 |
-11.5 |
|
|
|
|
|
Jun21 |
200929 |
4716.5 |
4716.5 |
4716.5 |
4716.5 |
-12.0 |
|
|
|
|
|
Sep21 |
200929 |
4701.5 |
4701.5 |
4701.5 |
4701.5 |
-11.5 |
|
|
|
|
| Total Volume and Open Interest |
79,422 |
331,835 |
+1,543 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Sep20 |
200929 |
23435 |
23608 |
23388 |
23397 |
-38 |
194,126 |
61,340 |
-37,339 |
|
|
Oct20 |
200929 |
23408 |
23586 |
23198 |
23262 |
-140 |
80,733 |
84,571 |
+40,422 |
|
| Total Volume and Open Interest |
277,178 |
162,344 |
+3,904 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec20 |
200929 |
12883.0 |
12930.5 |
12716.0 |
12797.0 |
-52.0 |
98,784 |
80,058 |
-183 |
|
|
Mar21 |
200929 |
12800.0 |
12830.0 |
12779.5 |
12787.5 |
-52.0 |
105 |
561 |
-2 |
|
|
Jun21 |
200929 |
12797.0 |
12797.0 |
12760.0 |
12794.5 |
-52.0 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
98,889 |
80,621 |
-185 |
|
| Mini-DAX(EUREX) |
|
Sep20 |
200918 |
13246.0 |
13262.0 |
13175.0 |
13252.5 |
+27.0 |
41,737 |
10,107 |
-1,349 |
|
|
Dec20 |
200929 |
12881.0 |
12929.0 |
12718.0 |
12797.0 |
-52.0 |
51,720 |
14,318 |
-203 |
|
|
Mar21 |
200929 |
12814.0 |
12830.0 |
12714.0 |
12787.5 |
-52.0 |
78 |
124 |
-37 |
|
| Total Volume and Open Interest |
51,799 |
14,443 |
-239 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200918 |
3320 |
3329 |
3305 |
3318 |
-3 |
1,367,056 |
1,874,332 |
-1,210,299 |
|
|
Dec20 |
200929 |
3229 |
3233 |
3187 |
3203 |
-15 |
1,095,631 |
3,490,889 |
-12,363 |
|
|
Mar21 |
200929 |
3197 |
3202 |
3180 |
3190 |
-15 |
328 |
29,660 |
-12 |
|
| Total Volume and Open Interest |
1,095,959 |
3,587,765 |
-12,375 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200918 |
10531 |
10560 |
10518 |
10560 |
+23 |
89,233 |
79,560 |
-46,969 |
|
|
Dec20 |
200929 |
10269 |
10278 |
10155 |
10200 |
-70 |
31,536 |
138,800 |
-851 |
|
|
Mar21 |
200929 |
10145 |
10145 |
10091 |
10091 |
-70 |
4 |
186 |
+0 |
|
| Total Volume and Open Interest |
31,540 |
138,989 |
-852 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec20 |
200929 |
5936.00 |
5936.00 |
5830.00 |
5871.00 |
-42.50 |
84,627 |
782,359 |
+2,865 |
|
|
Mar21 |
200929 |
5828.00 |
5830.00 |
5827.00 |
5830.00 |
-43.00 |
0 |
217 |
+0 |
|
|
Jun21 |
200929 |
5787.50 |
5787.50 |
5787.50 |
5787.50 |
-43.00 |
0 |
68 |
+0 |
|
| Total Volume and Open Interest |
84,627 |
782,644 |
+2,865 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec20 |
200929 |
5933.0 |
5994.0 |
5921.0 |
5935.0 |
-9.0 |
52,513 |
318,385 |
+195 |
|
|
Mar21 |
200929 |
5874.0 |
5874.0 |
5874.0 |
5874.0 |
-9.0 |
16 |
1,735 |
+8 |
|
|
Jun21 |
200929 |
5852.0 |
5852.0 |
5852.0 |
5852.0 |
-9.0 |
0 |
288 |
+0 |
|
| Total Volume and Open Interest |
52,739 |
320,891 |
+261 |
|
| FTSE MIB(ISE) |
|
Dec20 |
200929 |
19150.00 |
19165.00 |
18925.00 |
19024.00 |
-79.00 |
24,427 |
64,269 |
+925 |
|
|
Mar21 |
200929 |
18910.00 |
19060.00 |
18865.00 |
18924.00 |
-82.00 |
50 |
104 |
+36 |
|
|
Jun21 |
200929 |
18569.00 |
18569.00 |
18569.00 |
18569.00 |
-70.00 |
|
|
|
|
| Total Volume and Open Interest |
24,477 |
64,373 |
+961 |
|
| KOSPI 200(KFE) |
|
Dec20 |
200929 |
311.35 |
311.40 |
308.60 |
309.95 |
+2.30 |
266,011 |
282,367 |
-2,935 |
|
|
Mar21 |
200929 |
307.00 |
308.85 |
305.50 |
306.55 |
+2.30 |
132 |
4,116 |
+6 |
|
|
Jun21 |
200929 |
298.65 |
298.65 |
298.65 |
298.65 |
unch |
1 |
14,792 |
+0 |
|
| Total Volume and Open Interest |
266,149 |
321,396 |
-1,892 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Oct20 |
200929 |
346.95 |
347.55 |
341.85 |
344.65 |
-6.25 |
1 |
5,996 |
+0 |
|
|
Nov20 |
200929 |
348.60 |
348.60 |
346.10 |
348.60 |
-6.25 |
|
|
|
|
|
Dec20 |
200929 |
352.55 |
353.50 |
352.55 |
352.55 |
+1.65 |
|
|
|
|
| Total Volume and Open Interest |
1 |
5,996 |
+0 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
