|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed September 30, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov20 |
200930 |
992.25 |
1034.75 |
987.50 |
1023.50 |
+30.50 |
117,222 |
400,106 |
+18 |
Hover/Click |
|
Jan21 |
200930 |
996.25 |
1037.75 |
991.50 |
1027.25 |
+30.25 |
28,471 |
153,622 |
+1,005 |
Hover/Click |
|
Mar21 |
200930 |
993.00 |
1030.75 |
988.50 |
1021.00 |
+27.25 |
15,339 |
181,976 |
+631 |
Hover/Click |
|
May21 |
200930 |
993.00 |
1027.50 |
987.75 |
1018.50 |
+24.75 |
6,688 |
93,231 |
+325 |
Hover/Click |
|
Jul21 |
200930 |
997.25 |
1030.50 |
992.50 |
1022.75 |
+24.25 |
8,494 |
65,457 |
+306 |
Hover/Click |
|
Aug21 |
200930 |
989.25 |
1022.75 |
987.75 |
1016.50 |
+23.25 |
470 |
4,341 |
+19 |
Hover/Click |
|
Sep21 |
200930 |
963.75 |
996.00 |
963.50 |
989.50 |
+21.50 |
126 |
2,572 |
+26 |
Hover/Click |
|
Nov21 |
200930 |
947.25 |
976.25 |
941.75 |
966.50 |
+19.00 |
6,081 |
39,258 |
+1,489 |
Hover/Click |
|
Jan22 |
200930 |
944.00 |
973.75 |
942.00 |
964.50 |
+18.00 |
581 |
8,115 |
+456 |
Hover/Click |
|
Mar22 |
200930 |
926.00 |
953.25 |
922.75 |
944.00 |
+16.00 |
442 |
18,757 |
+153 |
Hover/Click |
|
May22 |
200930 |
922.00 |
950.00 |
922.00 |
940.75 |
+14.75 |
128 |
2,850 |
+39 |
Hover/Click |
|
Jul22 |
200930 |
932.50 |
953.00 |
926.75 |
943.75 |
+13.75 |
89 |
1,065 |
+14 |
Hover/Click |
|
Aug22 |
200930 |
939.75 |
943.00 |
939.75 |
939.75 |
+12.75 |
0 |
32 |
+0 |
Hover/Click |
|
Sep22 |
200930 |
922.25 |
922.25 |
922.25 |
922.25 |
+11.25 |
5 |
35 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
184,257 |
972,917 |
+4,522 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Oct20 |
200930 |
327.30 |
345.30 |
326.30 |
339.70 |
+12.40 |
28,330 |
6,820 |
-9,269 |
Hover/Click |
|
Dec20 |
200930 |
331.90 |
349.60 |
330.30 |
342.80 |
+10.90 |
84,506 |
189,006 |
+1,067 |
Hover/Click |
|
Jan21 |
200930 |
331.60 |
348.50 |
329.70 |
342.10 |
+10.50 |
18,453 |
50,931 |
+1,425 |
Hover/Click |
|
Mar21 |
200930 |
329.10 |
344.50 |
327.30 |
338.50 |
+9.40 |
11,210 |
74,494 |
+248 |
Hover/Click |
|
May21 |
200930 |
325.30 |
339.80 |
324.10 |
334.60 |
+8.90 |
6,758 |
53,995 |
-78 |
Hover/Click |
|
Jul21 |
200930 |
324.90 |
339.00 |
324.30 |
334.20 |
+8.50 |
4,182 |
28,965 |
-197 |
Hover/Click |
|
Aug21 |
200930 |
324.10 |
334.70 |
322.40 |
331.30 |
+7.90 |
502 |
6,104 |
+193 |
Hover/Click |
|
Sep21 |
200930 |
320.20 |
329.90 |
318.40 |
326.10 |
+6.70 |
51 |
7,104 |
+6 |
Hover/Click |
|
Oct21 |
200930 |
313.40 |
322.50 |
312.90 |
319.90 |
+6.50 |
52 |
5,776 |
-2 |
Hover/Click |
|
Dec21 |
200930 |
313.60 |
322.70 |
312.70 |
320.10 |
+6.30 |
811 |
13,537 |
+115 |
Hover/Click |
| Total Volume and Open Interest |
155,040 |
443,042 |
-6,413 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Oct20 |
200930 |
32.87 |
33.52 |
32.45 |
33.37 |
+0.50 |
12,082 |
4,433 |
-4,588 |
Hover/Click |
|
Dec20 |
200930 |
32.72 |
33.38 |
32.14 |
33.13 |
+0.44 |
68,598 |
193,520 |
+4 |
Hover/Click |
|
Jan21 |
200930 |
32.84 |
33.44 |
32.21 |
33.19 |
+0.45 |
11,859 |
59,798 |
+1,575 |
Hover/Click |
|
Mar21 |
200930 |
32.90 |
33.50 |
32.30 |
33.27 |
+0.45 |
8,800 |
72,708 |
-813 |
Hover/Click |
|
May21 |
200930 |
32.91 |
33.60 |
32.38 |
33.36 |
+0.47 |
3,626 |
63,936 |
+374 |
Hover/Click |
|
Jul21 |
200930 |
32.99 |
33.65 |
32.51 |
33.48 |
+0.50 |
2,589 |
36,819 |
+57 |
Hover/Click |
|
Aug21 |
200930 |
32.71 |
33.59 |
32.47 |
33.42 |
+0.48 |
422 |
6,604 |
-8 |
Hover/Click |
|
Sep21 |
200930 |
32.48 |
33.40 |
32.32 |
33.20 |
+0.44 |
67 |
4,408 |
-12 |
Hover/Click |
|
Oct21 |
200930 |
32.04 |
33.03 |
32.03 |
32.86 |
+0.45 |
41 |
6,490 |
-5 |
Hover/Click |
|
Dec21 |
200930 |
32.44 |
33.07 |
32.06 |
32.84 |
+0.43 |
563 |
13,994 |
+210 |
Hover/Click |
| Total Volume and Open Interest |
108,837 |
469,613 |
-3,223 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov20 |
200930 |
512.0 |
521.8 |
509.4 |
520.4 |
+8.4 |
12,385 |
120,330 |
-2,381 |
Hover/Click |
|
Jan21 |
200930 |
519.3 |
529.3 |
517.2 |
528.1 |
+8.8 |
5,720 |
49,263 |
+380 |
Hover/Click |
|
Mar21 |
200930 |
525.6 |
536.4 |
524.2 |
535.2 |
+9.1 |
2,402 |
23,403 |
-494 |
Hover/Click |
|
May21 |
200930 |
530.1 |
539.9 |
528.5 |
538.5 |
+7.9 |
1,763 |
14,654 |
+1,046 |
Hover/Click |
|
Jul21 |
200930 |
533.0 |
542.1 |
531.4 |
540.3 |
+6.7 |
96 |
6,435 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
22,770 |
230,166 |
-1,105 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec20 |
200930 |
364.25 |
382.75 |
362.00 |
379.00 |
+14.25 |
162,085 |
790,929 |
-1,046 |
Hover/Click |
|
Mar21 |
200930 |
373.50 |
391.75 |
371.25 |
388.25 |
+14.25 |
41,117 |
257,573 |
+3,434 |
Hover/Click |
|
May21 |
200930 |
379.50 |
397.00 |
377.25 |
393.50 |
+14.00 |
19,620 |
124,848 |
+2,900 |
Hover/Click |
|
Jul21 |
200930 |
383.50 |
400.50 |
381.25 |
397.25 |
+13.25 |
13,569 |
126,217 |
+2,145 |
Hover/Click |
|
Sep21 |
200930 |
377.50 |
392.25 |
376.50 |
388.25 |
+10.00 |
1,600 |
45,255 |
-86 |
Hover/Click |
|
Dec21 |
200930 |
382.50 |
396.00 |
381.25 |
391.50 |
+8.50 |
10,685 |
149,048 |
-129 |
Hover/Click |
|
Mar22 |
200930 |
390.50 |
403.00 |
389.25 |
398.50 |
+8.00 |
638 |
7,147 |
+76 |
Hover/Click |
|
May22 |
200930 |
405.00 |
406.00 |
393.50 |
401.75 |
+7.75 |
85 |
1,094 |
+8 |
Hover/Click |
|
Jul22 |
200930 |
396.50 |
408.25 |
395.25 |
404.00 |
+7.50 |
541 |
4,649 |
+369 |
Hover/Click |
|
Sep22 |
200930 |
394.00 |
395.00 |
393.00 |
393.25 |
+7.50 |
128 |
711 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
250,214 |
1,514,106 |
+7,740 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec20 |
200930 |
548.75 |
587.00 |
547.00 |
578.00 |
+28.50 |
60,680 |
208,599 |
-416 |
Hover/Click |
|
Mar21 |
200930 |
555.75 |
592.75 |
554.00 |
583.75 |
+27.25 |
15,939 |
69,914 |
-36 |
Hover/Click |
|
May21 |
200930 |
560.75 |
596.00 |
558.75 |
586.25 |
+24.75 |
7,834 |
31,836 |
+604 |
Hover/Click |
|
Jul21 |
200930 |
560.00 |
591.25 |
558.75 |
582.00 |
+21.00 |
7,059 |
45,471 |
-359 |
Hover/Click |
|
Sep21 |
200930 |
566.25 |
595.50 |
564.75 |
586.75 |
+19.75 |
1,194 |
6,907 |
-12 |
Hover/Click |
|
Dec21 |
200930 |
577.25 |
604.25 |
574.75 |
596.00 |
+19.25 |
1,164 |
18,801 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
93,939 |
385,456 |
-191 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec20 |
200930 |
475.75 |
515.50 |
475.00 |
509.75 |
+33.75 |
23,422 |
125,099 |
-1,156 |
Hover/Click |
|
Mar21 |
200930 |
486.00 |
524.50 |
484.75 |
518.25 |
+32.25 |
9,656 |
54,432 |
-1,548 |
Hover/Click |
|
May21 |
200930 |
494.00 |
531.00 |
492.75 |
524.75 |
+31.00 |
5,567 |
20,076 |
+926 |
Hover/Click |
|
Jul21 |
200930 |
500.00 |
536.00 |
500.00 |
530.25 |
+29.50 |
4,307 |
16,129 |
+379 |
Hover/Click |
|
Sep21 |
200930 |
508.75 |
542.50 |
508.50 |
537.00 |
+28.25 |
376 |
3,770 |
+41 |
Hover/Click |
|
Dec21 |
200930 |
519.00 |
552.00 |
519.00 |
547.00 |
+27.25 |
180 |
3,331 |
+2 |
Hover/Click |
|
Mar22 |
200930 |
542.25 |
558.50 |
537.50 |
553.75 |
+26.50 |
0 |
192 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
43,510 |
223,172 |
-1,358 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec20 |
200930 |
524.25 |
547.50 |
524.25 |
540.25 |
+15.75 |
5,303 |
38,499 |
+168 |
Hover/Click |
|
Mar21 |
200930 |
537.75 |
559.50 |
537.25 |
552.75 |
+15.50 |
1,584 |
14,333 |
+373 |
Hover/Click |
|
May21 |
200930 |
551.00 |
568.75 |
551.00 |
561.00 |
+14.25 |
156 |
3,897 |
+67 |
Hover/Click |
|
Jul21 |
200930 |
556.50 |
576.25 |
556.50 |
568.75 |
+13.00 |
13 |
1,927 |
-5 |
Hover/Click |
|
Sep21 |
200930 |
566.00 |
580.75 |
566.00 |
575.00 |
+12.50 |
0 |
2,089 |
+0 |
Hover/Click |
|
Dec21 |
200930 |
580.00 |
590.00 |
580.00 |
584.50 |
+10.75 |
0 |
668 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
7,056 |
61,426 |
+603 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec20 |
200930 |
277.50 |
286.50 |
277.25 |
285.75 |
+8.25 |
900 |
4,809 |
-166 |
Hover/Click |
|
Mar21 |
200930 |
282.25 |
288.00 |
281.00 |
287.50 |
+8.50 |
62 |
506 |
+24 |
Hover/Click |
|
May21 |
200930 |
284.50 |
285.75 |
284.50 |
285.75 |
+8.50 |
5 |
75 |
+1 |
Hover/Click |
|
Jul21 |
200930 |
285.00 |
285.00 |
285.00 |
285.00 |
+8.50 |
2 |
2 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
973 |
5,394 |
-138 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov20 |
200930 |
12.48 |
12.52 |
12.42 |
12.48 |
-0.03 |
127 |
9,125 |
+102 |
Hover/Click |
|
Jan21 |
200930 |
12.65 |
12.71 |
12.63 |
12.68 |
-0.03 |
2 |
439 |
+1 |
Hover/Click |
|
Mar21 |
200930 |
12.82 |
12.82 |
12.82 |
12.82 |
-0.03 |
0 |
54 |
+0 |
Hover/Click |
|
May21 |
200930 |
12.89 |
12.89 |
12.89 |
12.89 |
-0.01 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
130 |
9,629 |
+104 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct20 |
200930 |
108.900 |
109.250 |
108.385 |
108.550 |
-0.350 |
6,813 |
27,802 |
-950 |
Hover/Click |
|
Dec20 |
200930 |
113.000 |
113.580 |
112.100 |
112.350 |
-0.785 |
18,692 |
123,276 |
+973 |
Hover/Click |
|
Feb21 |
200930 |
116.180 |
116.580 |
115.500 |
115.885 |
-0.345 |
7,974 |
62,874 |
+1,349 |
Hover/Click |
|
Apr21 |
200930 |
117.830 |
118.300 |
117.250 |
117.785 |
-0.215 |
7,368 |
50,668 |
+219 |
Hover/Click |
|
Jun21 |
200930 |
111.330 |
111.650 |
110.750 |
111.180 |
-0.220 |
2,090 |
25,880 |
+37 |
Hover/Click |
|
Aug21 |
200930 |
109.700 |
109.900 |
109.135 |
109.635 |
-0.045 |
932 |
4,586 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
44,096 |
297,147 |
+1,725 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Oct20 |
200930 |
143.300 |
143.450 |
140.550 |
141.350 |
-1.585 |
3,347 |
6,664 |
-1,094 |
Hover/Click |
|
Nov20 |
200930 |
144.150 |
144.350 |
140.735 |
142.050 |
-1.735 |
5,983 |
18,672 |
+1,079 |
Hover/Click |
|
Jan21 |
200930 |
142.000 |
142.400 |
138.900 |
140.300 |
-1.385 |
2,647 |
11,616 |
-104 |
Hover/Click |
|
Mar21 |
200930 |
140.800 |
140.985 |
137.685 |
139.130 |
-1.070 |
1,432 |
5,209 |
+250 |
Hover/Click |
|
Apr21 |
200930 |
141.700 |
141.735 |
138.700 |
140.100 |
-1.000 |
214 |
1,085 |
-8 |
Hover/Click |
|
May21 |
200930 |
142.000 |
142.150 |
139.300 |
140.485 |
-1.065 |
62 |
691 |
+5 |
Hover/Click |
|
Aug21 |
200930 |
146.100 |
146.650 |
144.300 |
144.830 |
-1.405 |
25 |
127 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
13,710 |
44,064 |
+133 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct20 |
200930 |
72.580 |
73.050 |
72.200 |
72.800 |
+0.420 |
6,210 |
26,625 |
-1,179 |
Hover/Click |
|
Dec20 |
200930 |
62.100 |
63.550 |
61.800 |
63.100 |
+1.120 |
13,684 |
95,541 |
+596 |
Hover/Click |
|
Feb21 |
200930 |
67.180 |
68.500 |
67.000 |
68.000 |
+1.000 |
7,100 |
42,579 |
+15 |
Hover/Click |
|
Apr21 |
200930 |
71.330 |
72.530 |
71.330 |
72.030 |
+0.780 |
5,043 |
34,061 |
+486 |
Hover/Click |
|
May21 |
200930 |
76.000 |
76.900 |
76.000 |
76.750 |
+0.820 |
168 |
1,234 |
+41 |
|
|
Jun21 |
200930 |
80.330 |
81.300 |
80.330 |
81.130 |
+0.800 |
1,957 |
18,049 |
+324 |
Hover/Click |
|
Jul21 |
200930 |
80.300 |
81.200 |
80.300 |
81.080 |
+0.780 |
586 |
6,430 |
+44 |
Hover/Click |
|
Aug21 |
200930 |
79.580 |
79.900 |
79.580 |
79.780 |
+0.680 |
495 |
3,851 |
+234 |
Hover/Click |
| Total Volume and Open Interest |
35,274 |
230,030 |
+569 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Oct20 |
200930 |
19.26 |
19.63 |
19.24 |
19.53 |
+0.26 |
216 |
4,354 |
+57 |
Hover/Click |
|
Nov20 |
200930 |
18.60 |
18.77 |
18.55 |
18.63 |
+0.05 |
122 |
3,975 |
+10 |
Hover/Click |
|
Dec20 |
200930 |
17.49 |
17.60 |
17.46 |
17.53 |
+0.05 |
60 |
3,075 |
+23 |
Hover/Click |
|
Jan21 |
200930 |
16.74 |
16.80 |
16.72 |
16.76 |
+0.05 |
32 |
1,214 |
+7 |
Hover/Click |
|
Feb21 |
200930 |
16.41 |
16.44 |
16.40 |
16.43 |
+0.03 |
10 |
991 |
+5 |
Hover/Click |
|
Mar21 |
200930 |
16.40 |
16.42 |
16.40 |
16.42 |
+0.01 |
9 |
1,062 |
+1 |
Hover/Click |
|
Apr21 |
200930 |
16.40 |
16.43 |
16.40 |
16.40 |
unch |
14 |
616 |
+5 |
Hover/Click |
|
May21 |
200930 |
16.42 |
16.46 |
16.40 |
16.40 |
-0.02 |
0 |
683 |
+0 |
Hover/Click |
|
Jun21 |
200930 |
16.55 |
16.55 |
16.52 |
16.52 |
-0.03 |
15 |
588 |
+4 |
Hover/Click |
|
Jul21 |
200930 |
16.80 |
16.80 |
16.80 |
16.80 |
unch |
11 |
222 |
-1 |
Hover/Click |
|
Aug21 |
200930 |
16.78 |
16.78 |
16.78 |
16.78 |
unch |
11 |
188 |
-1 |
Hover/Click |
|
Sep21 |
200930 |
16.98 |
16.98 |
16.98 |
16.98 |
unch |
11 |
147 |
-1 |
Hover/Click |
|
Oct21 |
200930 |
16.77 |
16.77 |
16.77 |
16.77 |
unch |
10 |
195 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
560 |
21,423 |
+112 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec20 |
200930 |
2589 |
2615 |
2527 |
2546 |
-42 |
14,832 |
97,895 |
+246 |
Hover/Click |
|
Mar21 |
200930 |
2562 |
2589 |
2508 |
2527 |
-35 |
8,404 |
64,569 |
-164 |
Hover/Click |
|
May21 |
200930 |
2552 |
2578 |
2501 |
2519 |
-32 |
4,677 |
27,787 |
+290 |
Hover/Click |
|
Jul21 |
200930 |
2549 |
2572 |
2500 |
2516 |
-29 |
1,056 |
16,247 |
+217 |
Hover/Click |
|
Sep21 |
200930 |
2539 |
2541 |
2494 |
2508 |
-26 |
142 |
9,263 |
+19 |
Hover/Click |
|
Dec21 |
200930 |
2495 |
2502 |
2481 |
2494 |
-24 |
112 |
9,577 |
+3 |
Hover/Click |
|
Mar22 |
200930 |
2494 |
2494 |
2494 |
2494 |
-24 |
0 |
446 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
29,223 |
225,812 |
+611 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec20 |
200930 |
110.25 |
112.75 |
109.40 |
110.95 |
+1.40 |
21,447 |
105,297 |
+257 |
Hover/Click |
|
Mar21 |
200930 |
112.40 |
114.40 |
111.25 |
112.70 |
+1.30 |
9,145 |
67,465 |
+338 |
Hover/Click |
|
May21 |
200930 |
113.65 |
115.75 |
112.60 |
114.10 |
+1.30 |
3,295 |
35,188 |
-470 |
Hover/Click |
|
Jul21 |
200930 |
115.10 |
117.00 |
114.10 |
115.50 |
+1.30 |
3,190 |
27,056 |
+1,090 |
Hover/Click |
|
Sep21 |
200930 |
116.45 |
118.10 |
115.20 |
116.65 |
+1.30 |
967 |
11,090 |
+40 |
Hover/Click |
|
Dec21 |
200930 |
116.40 |
118.90 |
116.40 |
117.70 |
+1.20 |
854 |
14,617 |
+272 |
Hover/Click |
| Total Volume and Open Interest |
39,238 |
277,072 |
+1,555 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov20 |
200930 |
111.10 |
114.45 |
109.50 |
113.70 |
+2.90 |
689 |
7,704 |
+26 |
Hover/Click |
|
Jan21 |
200930 |
114.10 |
117.00 |
112.50 |
116.30 |
+2.60 |
158 |
1,841 |
+119 |
Hover/Click |
|
Mar21 |
200930 |
116.30 |
119.25 |
115.80 |
118.90 |
+2.60 |
10 |
1,014 |
+0 |
Hover/Click |
|
May21 |
200930 |
121.60 |
121.60 |
121.60 |
121.60 |
+2.50 |
2 |
119 |
-1 |
Hover/Click |
|
Jul21 |
200930 |
124.25 |
124.25 |
124.25 |
124.25 |
+2.45 |
0 |
52 |
+0 |
Hover/Click |
|
Sep21 |
200930 |
127.05 |
127.05 |
127.05 |
127.05 |
+2.40 |
0 |
20 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
859 |
10,755 |
+144 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct20 |
200930 |
13.00 |
13.10 |
12.83 |
13.07 |
+0.08 |
23,985 |
61,523 |
-7,562 |
Hover/Click |
|
Mar21 |
200930 |
13.42 |
13.54 |
13.23 |
13.51 |
+0.09 |
74,850 |
405,119 |
-3,484 |
Hover/Click |
|
May21 |
200930 |
13.15 |
13.26 |
12.97 |
13.22 |
+0.07 |
18,515 |
160,774 |
-972 |
Hover/Click |
|
Jul21 |
200930 |
12.83 |
12.93 |
12.67 |
12.90 |
+0.07 |
13,797 |
112,638 |
+1,259 |
Hover/Click |
|
Oct21 |
200930 |
12.76 |
12.95 |
12.57 |
12.78 |
+0.06 |
7,524 |
96,263 |
-390 |
Hover/Click |
|
Mar22 |
200930 |
12.89 |
13.00 |
12.78 |
12.97 |
+0.07 |
3,995 |
48,545 |
+519 |
Hover/Click |
|
May22 |
200930 |
12.33 |
12.50 |
12.32 |
12.47 |
+0.03 |
1,801 |
34,636 |
+120 |
Hover/Click |
|
Jul22 |
200930 |
11.99 |
12.13 |
11.96 |
12.10 |
unch |
1,530 |
24,592 |
+724 |
Hover/Click |
| Total Volume and Open Interest |
147,101 |
976,004 |
-9,481 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec20 |
200930 |
1838 |
1856 |
1790 |
1796 |
-37 |
12,481 |
55,569 |
-5,364 |
Hover/Click |
|
Mar21 |
200930 |
1796 |
1813 |
1757 |
1762 |
-28 |
4,053 |
61,996 |
-7 |
Hover/Click |
|
May21 |
200930 |
1777 |
1797 |
1745 |
1749 |
-26 |
1,809 |
37,733 |
+217 |
Hover/Click |
|
Jul21 |
200930 |
1771 |
1787 |
1737 |
1740 |
-25 |
628 |
14,738 |
+98 |
Hover/Click |
|
Sep21 |
200930 |
1772 |
1772 |
1729 |
1733 |
-24 |
300 |
16,225 |
-35 |
Hover/Click |
|
Dec21 |
200930 |
1734 |
1734 |
1720 |
1724 |
-22 |
189 |
18,559 |
-34 |
Hover/Click |
|
Mar22 |
200930 |
1729 |
1729 |
1728 |
1728 |
-22 |
16 |
1,190 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
19,476 |
206,529 |
-5,125 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec20 |
200930 |
370.60 |
376.40 |
368.80 |
375.30 |
+3.40 |
7,826 |
39,450 |
+156 |
Hover/Click |
|
Mar21 |
200930 |
370.30 |
376.10 |
369.20 |
375.30 |
+3.60 |
3,116 |
22,904 |
+83 |
Hover/Click |
|
May21 |
200930 |
372.00 |
377.30 |
371.10 |
376.70 |
+3.10 |
820 |
13,769 |
+218 |
Hover/Click |
|
Aug21 |
200930 |
367.90 |
373.10 |
367.10 |
372.60 |
+3.10 |
203 |
5,450 |
+104 |
Hover/Click |
|
Oct21 |
200930 |
363.30 |
368.10 |
362.70 |
367.70 |
+2.90 |
64 |
4,007 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
12,044 |
87,755 |
+574 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct20 |
200930 |
64.49 |
64.49 |
64.49 |
64.49 |
+0.49 |
0 |
70 |
-20 |
Hover/Click |
|
Dec20 |
200930 |
65.28 |
66.24 |
65.09 |
65.79 |
+0.50 |
14,015 |
125,050 |
+477 |
Hover/Click |
|
Mar21 |
200930 |
65.94 |
66.94 |
65.85 |
66.54 |
+0.51 |
5,031 |
54,735 |
+115 |
Hover/Click |
|
May21 |
200930 |
66.70 |
67.67 |
66.67 |
67.27 |
+0.47 |
1,399 |
12,386 |
+233 |
Hover/Click |
|
Jul21 |
200930 |
67.45 |
68.31 |
67.43 |
67.92 |
+0.45 |
569 |
10,916 |
+62 |
Hover/Click |
|
Oct21 |
200930 |
67.09 |
67.09 |
67.09 |
67.09 |
+0.31 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
21,624 |
221,618 |
+989 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov20 |
200930 |
592.7 |
621.2 |
592.6 |
612.2 |
+10.0 |
245 |
2,177 |
+27 |
|
|
Jan21 |
200930 |
509.0 |
530.0 |
507.4 |
528.5 |
+10.2 |
56 |
917 |
-7 |
|
|
Mar21 |
200930 |
457.0 |
465.2 |
456.0 |
465.0 |
+8.0 |
11 |
361 |
+3 |
|
|
May21 |
200930 |
440.7 |
440.7 |
440.7 |
440.7 |
+8.0 |
0 |
122 |
+0 |
|
|
Jul21 |
200930 |
417.1 |
417.1 |
417.1 |
417.1 |
+8.0 |
0 |
2 |
+0 |
|
|
Sep21 |
200930 |
418.6 |
418.6 |
418.6 |
418.6 |
+8.0 |
|
|
|
|
|
Nov21 |
200930 |
418.6 |
418.6 |
418.6 |
418.6 |
+8.0 |
|
|
|
|
| Total Volume and Open Interest |
312 |
3,579 |
+23 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Nov20 |
200930 |
39.16 |
40.37 |
38.68 |
40.22 |
+0.93 |
226,425 |
355,663 |
+434 |
Hover/Click |
|
Dec20 |
200930 |
39.43 |
40.61 |
38.95 |
40.47 |
+0.91 |
61,393 |
299,539 |
+3,228 |
Hover/Click |
|
Jan21 |
200930 |
39.79 |
40.91 |
39.30 |
40.79 |
+0.91 |
23,136 |
135,417 |
-329 |
Hover/Click |
|
Feb21 |
200930 |
40.07 |
41.24 |
39.65 |
41.13 |
+0.90 |
12,219 |
114,633 |
+508 |
Hover/Click |
|
Mar21 |
200930 |
40.47 |
41.58 |
40.03 |
41.47 |
+0.90 |
15,180 |
151,418 |
+1,920 |
Hover/Click |
|
Apr21 |
200930 |
40.73 |
41.86 |
40.38 |
41.78 |
+0.90 |
7,500 |
56,208 |
-762 |
Hover/Click |
|
May21 |
200930 |
40.74 |
42.13 |
40.70 |
42.04 |
+0.89 |
3,711 |
44,425 |
+184 |
Hover/Click |
|
Jun21 |
200930 |
41.28 |
42.36 |
40.84 |
42.28 |
+0.90 |
19,554 |
187,926 |
-333 |
Hover/Click |
|
Jul21 |
200930 |
41.20 |
42.52 |
41.16 |
42.47 |
+0.89 |
1,440 |
41,242 |
+218 |
Hover/Click |
|
Aug21 |
200930 |
41.33 |
42.68 |
41.33 |
42.64 |
+0.90 |
437 |
32,680 |
+38 |
Hover/Click |
|
Sep21 |
200930 |
41.63 |
42.84 |
41.40 |
42.79 |
+0.91 |
2,291 |
56,639 |
+308 |
Hover/Click |
|
Oct21 |
200930 |
42.08 |
42.92 |
42.08 |
42.92 |
+0.91 |
816 |
29,815 |
+28 |
Hover/Click |
|
Nov21 |
200930 |
43.03 |
43.03 |
43.03 |
43.03 |
+0.90 |
394 |
27,396 |
+144 |
Hover/Click |
|
Dec21 |
200930 |
42.12 |
43.17 |
41.78 |
43.12 |
+0.90 |
18,599 |
226,861 |
+9 |
Hover/Click |
|
Jan22 |
200930 |
43.18 |
43.18 |
43.18 |
43.18 |
+0.89 |
406 |
24,115 |
-122 |
Hover/Click |
|
Feb22 |
200930 |
43.24 |
43.24 |
43.24 |
43.24 |
+0.88 |
756 |
14,671 |
-396 |
Hover/Click |
| Total Volume and Open Interest |
404,640 |
2,058,364 |
+6,267 |
|
| e-miNY Crude Oil(NYM) |
|
Nov20 |
200930 |
39.225 |
40.375 |
38.675 |
40.225 |
+0.925 |
8,194 |
784 |
-3 |
|
|
Dec20 |
200930 |
39.400 |
40.600 |
38.950 |
40.475 |
+0.925 |
311 |
828 |
-5 |
|
|
Jan21 |
200930 |
39.700 |
40.900 |
39.325 |
40.800 |
+0.925 |
9 |
147 |
+1 |
|
|
Feb21 |
200930 |
39.775 |
41.150 |
39.750 |
41.125 |
+0.900 |
3 |
70 |
-1 |
|
|
Mar21 |
200930 |
41.000 |
41.525 |
40.075 |
41.475 |
+0.900 |
12 |
38 |
-3 |
|
|
Apr21 |
200930 |
40.550 |
41.775 |
40.550 |
41.775 |
+0.900 |
4 |
72 |
+4 |
|
|
May21 |
200930 |
42.050 |
42.050 |
42.050 |
42.050 |
+0.900 |
2 |
34 |
+2 |
|
|
Jun21 |
200930 |
41.700 |
42.325 |
40.875 |
42.275 |
+0.900 |
2 |
139 |
+2 |
|
|
Jul21 |
200930 |
42.475 |
42.475 |
42.475 |
42.475 |
+0.900 |
0 |
9 |
+0 |
|
|
Aug21 |
200930 |
42.650 |
42.650 |
42.650 |
42.650 |
+0.900 |
1 |
3 |
+0 |
|
| Total Volume and Open Interest |
8,544 |
2,298 |
-3 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Oct20 |
200930 |
110.71 |
115.09 |
110.00 |
114.54 |
+3.64 |
15,626 |
12,198 |
-6,612 |
Hover/Click |
|
Nov20 |
200930 |
111.79 |
115.54 |
110.50 |
115.22 |
+3.65 |
60,029 |
123,313 |
+2,226 |
Hover/Click |
|
Dec20 |
200930 |
113.15 |
116.82 |
112.09 |
116.55 |
+3.40 |
29,563 |
65,434 |
-2,954 |
Hover/Click |
|
Jan21 |
200930 |
114.65 |
118.34 |
113.68 |
118.09 |
+3.32 |
12,452 |
38,222 |
+228 |
Hover/Click |
|
Feb21 |
200930 |
115.96 |
119.74 |
115.11 |
119.50 |
+3.26 |
7,085 |
31,459 |
+24 |
Hover/Click |
|
Mar21 |
200930 |
116.98 |
120.79 |
116.29 |
120.60 |
+3.23 |
7,222 |
26,303 |
+650 |
Hover/Click |
|
Apr21 |
200930 |
117.79 |
121.26 |
116.96 |
121.16 |
+3.16 |
3,916 |
16,152 |
+66 |
Hover/Click |
|
May21 |
200930 |
118.57 |
122.19 |
118.57 |
122.04 |
+3.10 |
1,304 |
10,985 |
+57 |
Hover/Click |
|
Jun21 |
200930 |
119.10 |
123.26 |
119.02 |
123.15 |
+3.04 |
6,119 |
26,975 |
-707 |
Hover/Click |
|
Jul21 |
200930 |
120.99 |
124.85 |
120.99 |
124.75 |
+2.98 |
993 |
6,202 |
+421 |
Hover/Click |
|
Aug21 |
200930 |
123.33 |
126.20 |
122.45 |
126.20 |
+2.90 |
627 |
5,385 |
+60 |
Hover/Click |
|
Sep21 |
200930 |
125.97 |
127.61 |
125.97 |
127.61 |
+2.85 |
645 |
6,119 |
+28 |
Hover/Click |
|
Oct21 |
200930 |
128.82 |
128.82 |
128.82 |
128.82 |
+2.79 |
607 |
4,267 |
+9 |
Hover/Click |
|
Nov21 |
200930 |
129.85 |
129.85 |
129.85 |
129.85 |
+2.79 |
515 |
3,507 |
+69 |
Hover/Click |
| Total Volume and Open Interest |
150,968 |
429,367 |
-5,056 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Oct20 |
200930 |
119.02 |
120.69 |
117.41 |
120.08 |
-0.09 |
23,760 |
12,394 |
-6,968 |
Hover/Click |
|
Nov20 |
200930 |
116.50 |
118.37 |
114.12 |
118.16 |
+1.05 |
64,857 |
126,333 |
+882 |
Hover/Click |
|
Dec20 |
200930 |
114.77 |
116.72 |
112.50 |
116.52 |
+1.18 |
34,414 |
63,310 |
-719 |
Hover/Click |
|
Jan21 |
200930 |
114.18 |
116.56 |
112.41 |
116.33 |
+1.16 |
19,716 |
31,772 |
+948 |
Hover/Click |
|
Feb21 |
200930 |
114.60 |
117.55 |
113.46 |
117.34 |
+1.23 |
7,113 |
12,135 |
-618 |
Hover/Click |
|
Mar21 |
200930 |
117.05 |
119.58 |
116.15 |
119.41 |
+1.34 |
7,725 |
25,279 |
+180 |
Hover/Click |
|
Apr21 |
200930 |
130.09 |
132.74 |
129.90 |
132.74 |
+1.32 |
4,536 |
19,784 |
+354 |
Hover/Click |
|
May21 |
200930 |
131.05 |
134.23 |
131.05 |
134.16 |
+1.30 |
2,466 |
12,972 |
+810 |
Hover/Click |
|
Jun21 |
200930 |
132.00 |
134.38 |
130.71 |
134.26 |
+1.33 |
4,207 |
31,507 |
+246 |
Hover/Click |
|
Jul21 |
200930 |
131.07 |
133.77 |
130.93 |
133.67 |
+1.36 |
661 |
4,904 |
-57 |
Hover/Click |
| Total Volume and Open Interest |
171,767 |
365,760 |
-4,475 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Nov20 |
200930 |
118.16 |
118.16 |
118.16 |
118.16 |
+1.05 |
|
|
|
|
|
Dec20 |
200930 |
116.52 |
116.52 |
116.52 |
116.52 |
+1.18 |
|
|
|
|
|
Jan21 |
200930 |
116.33 |
116.33 |
116.33 |
116.33 |
+1.16 |
|
|
|
|
|
Feb21 |
200930 |
117.34 |
117.34 |
117.34 |
117.34 |
+1.23 |
|
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Nov20 |
200930 |
2.502 |
2.579 |
2.425 |
2.527 |
-0.034 |
113,191 |
286,187 |
+747 |
Hover/Click |
|
Dec20 |
200930 |
3.082 |
3.166 |
3.039 |
3.117 |
-0.001 |
38,034 |
137,085 |
-470 |
Hover/Click |
|
Jan21 |
200930 |
3.216 |
3.313 |
3.192 |
3.267 |
+0.008 |
32,700 |
139,481 |
+262 |
Hover/Click |
|
Feb21 |
200930 |
3.179 |
3.264 |
3.150 |
3.221 |
+0.007 |
12,592 |
62,459 |
+900 |
Hover/Click |
|
Mar21 |
200930 |
3.059 |
3.134 |
3.035 |
3.099 |
+0.003 |
29,706 |
117,285 |
-1,199 |
Hover/Click |
|
Apr21 |
200930 |
2.773 |
2.814 |
2.753 |
2.794 |
-0.002 |
21,449 |
85,531 |
+2,360 |
Hover/Click |
|
May21 |
200930 |
2.735 |
2.764 |
2.712 |
2.748 |
-0.001 |
7,933 |
47,167 |
-183 |
Hover/Click |
|
Jun21 |
200930 |
2.756 |
2.790 |
2.742 |
2.774 |
-0.002 |
4,729 |
32,049 |
+548 |
Hover/Click |
|
Jul21 |
200930 |
2.804 |
2.824 |
2.779 |
2.809 |
-0.002 |
3,756 |
20,615 |
+315 |
Hover/Click |
|
Aug21 |
200930 |
2.804 |
2.831 |
2.789 |
2.816 |
-0.003 |
1,912 |
25,861 |
-164 |
Hover/Click |
|
Sep21 |
200930 |
2.792 |
2.817 |
2.776 |
2.803 |
-0.003 |
3,479 |
33,580 |
+517 |
Hover/Click |
|
Oct21 |
200930 |
2.827 |
2.846 |
2.805 |
2.833 |
-0.002 |
9,230 |
78,188 |
+2,377 |
Hover/Click |
|
Nov21 |
200930 |
2.883 |
2.902 |
2.862 |
2.889 |
-0.003 |
3,457 |
29,410 |
+777 |
Hover/Click |
|
Dec21 |
200930 |
3.005 |
3.037 |
3.000 |
3.025 |
-0.004 |
2,343 |
25,433 |
+47 |
Hover/Click |
|
Jan22 |
200930 |
3.110 |
3.141 |
3.107 |
3.128 |
-0.003 |
1,984 |
26,405 |
+284 |
Hover/Click |
|
Feb22 |
200930 |
3.062 |
3.093 |
3.062 |
3.080 |
-0.004 |
445 |
14,658 |
+144 |
Hover/Click |
| Total Volume and Open Interest |
289,974 |
1,246,250 |
+5,596 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov20 |
200930 |
40.66 |
40.98 |
40.30 |
40.95 |
-0.08 |
91,824 |
109,306 |
-25,248 |
Hover/Click |
|
Dec20 |
200930 |
41.36 |
42.49 |
40.82 |
42.30 |
+0.74 |
222,771 |
502,980 |
+2,547 |
Hover/Click |
|
Jan21 |
200930 |
41.79 |
42.92 |
41.28 |
42.75 |
+0.77 |
58,971 |
270,053 |
+2,477 |
Hover/Click |
|
Feb21 |
200930 |
42.15 |
43.27 |
41.66 |
43.12 |
+0.79 |
25,326 |
149,716 |
+4,522 |
Hover/Click |
|
Mar21 |
200930 |
42.47 |
43.60 |
42.03 |
43.46 |
+0.81 |
19,838 |
131,668 |
-1,106 |
Hover/Click |
|
Apr21 |
200930 |
42.81 |
43.91 |
42.38 |
43.78 |
+0.82 |
7,738 |
70,969 |
+214 |
Hover/Click |
|
May21 |
200930 |
43.11 |
44.21 |
42.67 |
44.09 |
+0.82 |
5,406 |
71,838 |
+27 |
Hover/Click |
|
Jun21 |
200930 |
43.40 |
44.49 |
42.98 |
44.39 |
+0.82 |
23,015 |
189,709 |
+611 |
Hover/Click |
|
Jul21 |
200930 |
43.56 |
44.73 |
43.32 |
44.63 |
+0.82 |
1,832 |
59,523 |
+103 |
Hover/Click |
|
Aug21 |
200930 |
44.18 |
44.87 |
44.18 |
44.86 |
+0.82 |
1,010 |
40,550 |
-76 |
Hover/Click |
|
Sep21 |
200930 |
44.09 |
45.06 |
44.09 |
45.06 |
+0.81 |
4,066 |
49,635 |
-85 |
Hover/Click |
|
Oct21 |
200930 |
45.25 |
45.25 |
45.25 |
45.25 |
+0.81 |
720 |
31,214 |
-154 |
Hover/Click |
|
Nov21 |
200930 |
44.32 |
45.40 |
44.32 |
45.40 |
+0.81 |
456 |
26,667 |
+58 |
Hover/Click |
|
Dec21 |
200930 |
44.55 |
45.60 |
44.28 |
45.55 |
+0.81 |
21,040 |
228,769 |
-1,328 |
Hover/Click |
| Total Volume and Open Interest |
500,113 |
2,376,946 |
-16,082 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Oct20 |
200930 |
325.00 |
336.00 |
321.75 |
329.50 |
+4.00 |
45,125 |
81,623 |
-2,851 |
Hover/Click |
|
Nov20 |
200930 |
328.50 |
340.00 |
326.00 |
333.75 |
+3.75 |
80,468 |
167,619 |
-332 |
Hover/Click |
|
Dec20 |
200930 |
333.00 |
344.00 |
330.75 |
338.00 |
+3.50 |
60,143 |
138,919 |
-3,165 |
Hover/Click |
|
Jan21 |
200930 |
338.00 |
348.25 |
335.00 |
342.50 |
+3.75 |
21,733 |
62,317 |
+2,363 |
Hover/Click |
|
Feb21 |
200930 |
342.00 |
352.25 |
339.25 |
346.75 |
+3.75 |
8,991 |
49,553 |
+971 |
Hover/Click |
|
Mar21 |
200930 |
344.50 |
356.25 |
343.25 |
350.75 |
+3.75 |
6,723 |
43,266 |
+304 |
Hover/Click |
|
Apr21 |
200930 |
347.75 |
359.25 |
347.00 |
354.00 |
+3.75 |
5,057 |
27,642 |
+62 |
Hover/Click |
|
May21 |
200930 |
351.00 |
362.50 |
350.25 |
357.50 |
+3.75 |
4,027 |
26,063 |
+1,345 |
Hover/Click |
|
Jun21 |
200930 |
354.00 |
365.50 |
353.25 |
360.25 |
+3.75 |
9,295 |
47,143 |
+1,943 |
Hover/Click |
|
Jul21 |
200930 |
357.25 |
369.25 |
357.25 |
364.00 |
+3.75 |
1,236 |
20,075 |
+208 |
Hover/Click |
| Total Volume and Open Interest |
254,327 |
918,458 |
+2,518 |
|
| Ethanol(CBOT) |
|
Oct20 |
200930 |
1.386 |
1.390 |
1.385 |
1.390 |
+0.023 |
5 |
30 |
-4 |
|
|
Nov20 |
200930 |
1.285 |
1.313 |
1.282 |
1.313 |
+0.023 |
6 |
44 |
+4 |
|
|
Dec20 |
200930 |
1.320 |
1.320 |
1.318 |
1.318 |
+0.023 |
0 |
1 |
+0 |
|
|
Jan21 |
200930 |
1.303 |
1.303 |
1.303 |
1.303 |
+0.023 |
|
|
|
|
|
Feb21 |
200930 |
1.303 |
1.303 |
1.303 |
1.303 |
+0.023 |
|
|
|
|
|
Mar21 |
200930 |
1.303 |
1.303 |
1.303 |
1.303 |
+0.023 |
|
|
|
|
|
Apr21 |
200930 |
1.348 |
1.348 |
1.348 |
1.348 |
+0.023 |
|
|
|
|
|
May21 |
200930 |
1.368 |
1.368 |
1.368 |
1.368 |
+0.023 |
|
|
|
|
| Total Volume and Open Interest |
11 |
75 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov20 |
200930 |
39.14 |
40.38 |
38.69 |
40.22 |
+0.93 |
19,656 |
52,692 |
-917 |
Hover/Click |
|
Dec20 |
200930 |
39.40 |
40.60 |
38.96 |
40.47 |
+0.91 |
22,123 |
97,486 |
+3,636 |
Hover/Click |
|
Jan21 |
200930 |
39.54 |
40.92 |
39.36 |
40.79 |
+0.91 |
10,910 |
22,613 |
+528 |
Hover/Click |
|
Feb21 |
200930 |
39.92 |
41.25 |
39.73 |
41.13 |
+0.90 |
5,144 |
11,244 |
+235 |
Hover/Click |
|
Mar21 |
200930 |
40.30 |
41.58 |
40.09 |
41.47 |
+0.90 |
3,715 |
16,543 |
-198 |
Hover/Click |
|
Apr21 |
200930 |
40.39 |
41.78 |
40.39 |
41.78 |
+0.90 |
1,674 |
6,316 |
-49 |
Hover/Click |
|
May21 |
200930 |
40.76 |
42.04 |
40.76 |
42.04 |
+0.89 |
460 |
5,993 |
-76 |
Hover/Click |
|
Jun21 |
200930 |
41.00 |
42.28 |
40.92 |
42.28 |
+0.90 |
5,125 |
33,878 |
+689 |
Hover/Click |
|
Jul21 |
200930 |
41.29 |
42.47 |
41.13 |
42.47 |
+0.89 |
390 |
5,618 |
+2 |
Hover/Click |
|
Aug21 |
200930 |
42.64 |
42.64 |
42.64 |
42.64 |
+0.90 |
92 |
6,210 |
+1 |
Hover/Click |
|
Sep21 |
200930 |
42.79 |
42.79 |
42.79 |
42.79 |
+0.91 |
464 |
6,728 |
+21 |
Hover/Click |
|
Oct21 |
200930 |
42.92 |
42.92 |
42.92 |
42.92 |
+0.91 |
167 |
6,864 |
+67 |
Hover/Click |
|
Nov21 |
200930 |
43.03 |
43.03 |
43.03 |
43.03 |
+0.90 |
78 |
6,207 |
-2 |
Hover/Click |
|
Dec21 |
200930 |
41.90 |
43.15 |
41.80 |
43.12 |
+0.90 |
4,010 |
80,692 |
+116 |
Hover/Click |
|
Jan22 |
200930 |
43.18 |
43.18 |
43.18 |
43.18 |
+0.89 |
19 |
3,748 |
-19 |
Hover/Click |
|
Feb22 |
200930 |
43.24 |
43.24 |
43.24 |
43.24 |
+0.88 |
48 |
2,700 |
-48 |
Hover/Click |
| Total Volume and Open Interest |
76,136 |
456,130 |
+4,526 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec20 |
200930 |
93.900 |
94.250 |
93.700 |
93.927 |
unch |
20,236 |
28,258 |
-544 |
Hover/Click |
|
Mar21 |
200930 |
93.880 |
94.190 |
93.715 |
93.897 |
+0.003 |
124 |
561 |
+7 |
Hover/Click |
|
Jun21 |
200930 |
94.080 |
94.080 |
93.838 |
93.838 |
+0.003 |
0 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
20,360 |
28,852 |
-537 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
200930 |
71.29 |
71.77 |
71.01 |
71.63 |
+0.33 |
72,905 |
130,217 |
-1,530 |
Hover/Click |
|
Mar21 |
200930 |
71.51 |
71.77 |
71.05 |
71.65 |
+0.33 |
6 |
204 |
+0 |
Hover/Click |
|
Jun21 |
200930 |
71.20 |
71.75 |
71.11 |
71.66 |
+0.33 |
0 |
100 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
73,159 |
131,598 |
-1,528 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec20 |
200930 |
128.64 |
129.48 |
128.10 |
129.04 |
+0.38 |
109,989 |
157,588 |
-339 |
Hover/Click |
|
Mar21 |
200930 |
128.71 |
129.55 |
128.20 |
129.12 |
+0.37 |
110 |
649 |
-74 |
Hover/Click |
|
Jun21 |
200930 |
129.16 |
129.55 |
128.28 |
129.16 |
+0.37 |
5 |
212 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
110,781 |
160,585 |
-470 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec20 |
200930 |
74.70 |
75.20 |
74.53 |
75.13 |
+0.40 |
50,189 |
110,980 |
+1,205 |
Hover/Click |
|
Mar21 |
200930 |
75.10 |
75.20 |
74.57 |
75.16 |
+0.40 |
6 |
862 |
+5 |
Hover/Click |
|
Jun21 |
200930 |
75.15 |
75.19 |
74.60 |
75.16 |
+0.40 |
7 |
368 |
+3 |
Hover/Click |
|
Sep21 |
200930 |
75.16 |
75.21 |
74.68 |
75.16 |
+0.41 |
1 |
127 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
50,245 |
112,931 |
+1,213 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec20 |
200930 |
94.74 |
94.96 |
94.60 |
94.88 |
+0.17 |
57,626 |
156,163 |
+149 |
Hover/Click |
|
Mar21 |
200930 |
94.80 |
95.08 |
94.76 |
95.02 |
+0.16 |
28 |
490 |
-18 |
Hover/Click |
|
Jun21 |
200930 |
95.13 |
95.18 |
94.94 |
95.13 |
+0.16 |
0 |
80 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
57,732 |
157,663 |
+108 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec20 |
200930 |
108.88 |
109.36 |
108.40 |
108.77 |
-0.22 |
24,312 |
48,758 |
+598 |
Hover/Click |
|
Mar21 |
200930 |
109.11 |
109.65 |
108.77 |
109.09 |
-0.23 |
3 |
133 |
-1 |
Hover/Click |
|
Jun21 |
200930 |
109.37 |
109.77 |
109.22 |
109.37 |
-0.23 |
0 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
24,315 |
48,943 |
+597 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec20 |
200930 |
117.58 |
117.74 |
117.03 |
117.36 |
-0.20 |
152,658 |
640,413 |
-1,962 |
Hover/Click |
|
Mar21 |
200930 |
117.87 |
117.99 |
117.29 |
117.62 |
-0.21 |
277 |
2,152 |
+23 |
Hover/Click |
|
Jun21 |
200930 |
117.84 |
118.16 |
117.56 |
117.84 |
-0.21 |
2 |
979 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
153,570 |
650,697 |
-1,934 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Oct20 |
200930 |
451.38 |
452.63 |
443.38 |
451.38 |
+6.50 |
5 |
164 |
-4 |
|
|
Nov20 |
200930 |
449.88 |
451.00 |
442.00 |
449.88 |
+6.38 |
|
|
|
|
| Total Volume and Open Interest |
56,425 |
123,108 |
+920 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Oct20 |
200930 |
176.00 |
178.05 |
175.50 |
177.30 |
-0.05 |
20,612 |
7,474 |
-6,145 |
|
|
Nov20 |
200930 |
174.20 |
178.80 |
174.20 |
177.80 |
+0.60 |
13,488 |
34,049 |
+7,985 |
|
|
Dec20 |
200930 |
175.90 |
178.65 |
175.90 |
177.60 |
+0.60 |
8 |
774 |
+2 |
Hover/Click |
|
Jan21 |
200930 |
177.40 |
177.40 |
177.40 |
177.40 |
+0.45 |
|
|
|
|
| Total Volume and Open Interest |
34,108 |
42,297 |
+1,842 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec20 |
200930 |
177~030 |
177~090 |
175~140 |
176~090 |
-0~300 |
171,442 |
1,169,996 |
-1,652 |
Hover/Click |
|
Mar21 |
200930 |
178~220 |
178~260 |
177~000 |
177~260 |
-1~000 |
0 |
7,043 |
+0 |
Hover/Click |
|
Jun21 |
200930 |
177~260 |
177~260 |
177~260 |
177~260 |
-1~000 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
171,442 |
1,177,039 |
-1,652 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
200930 |
139~235 |
139~255 |
139~110 |
139~170 |
-0~080 |
719,441 |
3,272,898 |
+25,974 |
Hover/Click |
|
Mar21 |
200930 |
139~085 |
139~085 |
139~030 |
139~085 |
-0~075 |
5 |
576 |
+0 |
Hover/Click |
|
Jun21 |
200930 |
139~085 |
139~085 |
139~085 |
139~085 |
-0~075 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
719,446 |
3,273,474 |
+25,974 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200930 |
125~306 |
126~002 |
125~282 |
125~294 |
-0~026 |
2,193 |
31,985 |
-2,017 |
Hover/Click |
|
Dec20 |
200930 |
126~036 |
126~046 |
125~312 |
126~010 |
-0~032 |
405,648 |
3,291,975 |
-15,946 |
Hover/Click |
|
Mar21 |
200930 |
126~132 |
126~132 |
126~132 |
126~132 |
-0~022 |
0 |
123 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
407,841 |
3,324,083 |
-17,963 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200930 |
110~144 |
110~144 |
110~140 |
110~144 |
+0~002 |
12,208 |
36,822 |
-1,745 |
Hover/Click |
|
Dec20 |
200930 |
110~153 |
110~156 |
110~147 |
110~153 |
-0~001 |
189,046 |
1,994,308 |
-13,159 |
Hover/Click |
|
Mar21 |
200930 |
110~153 |
110~153 |
110~153 |
110~153 |
-0~001 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
201,254 |
2,031,130 |
-14,904 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec20 |
200930 |
99.750 |
99.760 |
99.745 |
99.755 |
+0.005 |
143,892 |
1,055,777 |
-33,183 |
|
|
Mar21 |
200930 |
99.795 |
99.805 |
99.795 |
99.805 |
+0.005 |
89,012 |
1,026,400 |
+11,353 |
|
|
Jun21 |
200930 |
99.805 |
99.815 |
99.800 |
99.810 |
+0.005 |
55,545 |
867,659 |
-5,710 |
|
|
Sep21 |
200930 |
99.805 |
99.810 |
99.800 |
99.810 |
+0.010 |
62,386 |
824,410 |
-6,300 |
|
|
Dec21 |
200930 |
99.780 |
99.790 |
99.770 |
99.790 |
+0.015 |
94,096 |
758,436 |
-26,610 |
|
|
Mar22 |
200930 |
99.780 |
99.785 |
99.770 |
99.780 |
unch |
67,855 |
656,930 |
-2,671 |
|
|
Jun22 |
200930 |
99.770 |
99.780 |
99.765 |
99.770 |
unch |
45,965 |
632,184 |
+827 |
|
|
Sep22 |
200930 |
99.760 |
99.765 |
99.750 |
99.760 |
unch |
56,807 |
432,184 |
+4,843 |
|
|
Dec22 |
200930 |
99.735 |
99.745 |
99.725 |
99.735 |
unch |
52,302 |
381,163 |
+23,476 |
|
|
Mar23 |
200930 |
99.725 |
99.735 |
99.710 |
99.720 |
-0.005 |
34,370 |
442,664 |
+5,069 |
|
|
Jun23 |
200930 |
99.700 |
99.705 |
99.680 |
99.690 |
-0.010 |
30,532 |
262,472 |
+1,647 |
|
|
Sep23 |
200930 |
99.670 |
99.680 |
99.650 |
99.660 |
-0.015 |
24,561 |
280,115 |
+176 |
|
|
Dec23 |
200930 |
99.630 |
99.635 |
99.600 |
99.610 |
-0.020 |
21,367 |
252,945 |
+2,166 |
|
|
Mar24 |
200930 |
99.590 |
99.600 |
99.565 |
99.575 |
-0.020 |
12,752 |
155,722 |
+42 |
|
|
Jun24 |
200930 |
99.545 |
99.560 |
99.510 |
99.525 |
-0.025 |
12,416 |
145,361 |
-1,121 |
|
|
Sep24 |
200930 |
99.495 |
99.510 |
99.460 |
99.475 |
-0.030 |
10,559 |
157,316 |
-660 |
|
|
Dec24 |
200930 |
99.440 |
99.450 |
99.400 |
99.415 |
-0.030 |
16,347 |
133,577 |
-466 |
|
|
Mar25 |
200930 |
99.400 |
99.405 |
99.350 |
99.370 |
-0.030 |
7,833 |
92,383 |
-13 |
|
| Total Volume and Open Interest |
937,969 |
9,065,588 |
-8,950 |
|
| Ultra T-Bond(CBOT) |
|
Sep20 |
200921 |
221~02 |
221~15 |
220~00 |
220~21 |
+1~25 |
200 |
14,696 |
-183 |
|
|
Dec20 |
200930 |
223~14 |
223~17 |
220~10 |
221~26 |
-2~00 |
92,347 |
990,087 |
+1,178 |
|
|
Mar21 |
200930 |
220~02 |
220~02 |
218~26 |
220~02 |
-2~00 |
|
|
|
|
| Total Volume and Open Interest |
92,347 |
990,087 |
+1,178 |
|
| 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 |
200930 |
160~110 |
160~140 |
159~155 |
159~295 |
-0~150 |
136,132 |
898,866 |
+7,636 |
|
|
Mar21 |
200930 |
159~245 |
159~245 |
159~245 |
159~245 |
-0~200 |
|
|
|
|
| Total Volume and Open Interest |
136,132 |
898,866 |
+7,636 |
|
| 30 Day Federal Funds(CBOT) |
|
Sep20 |
200930 |
99.910 |
99.912 |
99.908 |
99.910 |
+0.003 |
3,953 |
151,755 |
+1,087 |
|
|
Oct20 |
200930 |
99.918 |
99.920 |
99.915 |
99.915 |
-0.003 |
28,924 |
225,598 |
+12,394 |
|
|
Nov20 |
200930 |
99.920 |
99.925 |
99.920 |
99.920 |
-0.005 |
3,227 |
156,138 |
-490 |
|
|
Dec20 |
200930 |
99.925 |
99.930 |
99.925 |
99.925 |
-0.005 |
3,834 |
133,088 |
-1,034 |
|
|
Jan21 |
200930 |
99.935 |
99.935 |
99.925 |
99.930 |
-0.005 |
9,241 |
190,980 |
+397 |
|
|
Feb21 |
200930 |
99.945 |
99.945 |
99.935 |
99.935 |
-0.010 |
2,793 |
101,510 |
+782 |
|
| Total Volume and Open Interest |
84,986 |
1,501,462 |
+14,364 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec20 |
200930 |
152.19 |
152.22 |
152.10 |
152.11 |
-0.07 |
970 |
12,569 |
+104 |
Hover/Click |
|
Mar21 |
200930 |
152.11 |
152.11 |
152.11 |
152.11 |
-0.07 |
|
|
|
Hover/Click |
|
Jun21 |
200930 |
152.11 |
152.11 |
152.11 |
152.11 |
-0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
970 |
12,569 |
+104 |
|
| Euro-Buxl(EUREX) |
|
Dec20 |
200930 |
223.50 |
224.32 |
221.98 |
222.68 |
-1.14 |
44,525 |
220,505 |
+2,488 |
|
|
Mar21 |
200930 |
221.08 |
221.08 |
221.08 |
221.08 |
-1.18 |
|
|
|
|
|
Jun21 |
200930 |
219.88 |
219.88 |
219.88 |
219.88 |
-1.14 |
|
|
|
|
| Total Volume and Open Interest |
44,525 |
220,505 |
+2,488 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec20 |
200930 |
174.81 |
174.95 |
174.34 |
174.52 |
-0.35 |
427,860 |
1,230,166 |
-16,113 |
Hover/Click |
|
Mar21 |
200930 |
177.19 |
177.19 |
176.81 |
176.81 |
-0.34 |
2 |
71 |
-10 |
Hover/Click |
|
Jun21 |
200930 |
174.12 |
174.12 |
174.12 |
174.12 |
-0.35 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
427,862 |
1,230,237 |
-16,123 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec20 |
200930 |
135.25 |
135.31 |
135.14 |
135.17 |
-0.11 |
227,824 |
939,198 |
-9,159 |
Hover/Click |
|
Mar21 |
200930 |
135.06 |
135.06 |
135.06 |
135.06 |
-0.11 |
|
|
|
Hover/Click |
|
Jun21 |
200930 |
135.72 |
135.72 |
135.72 |
135.72 |
-0.11 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
227,824 |
939,198 |
-9,159 |
|
| Euro-Schatz(EUREX) |
|
Dec20 |
200930 |
112.31 |
112.32 |
112.28 |
112.29 |
-0.01 |
259,678 |
1,537,753 |
+16,549 |
|
|
Mar21 |
200930 |
112.29 |
112.29 |
112.29 |
112.29 |
-0.01 |
0 |
1 |
+0 |
|
|
Jun21 |
200930 |
113.09 |
113.09 |
113.09 |
113.09 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
259,678 |
1,537,754 |
+16,549 |
|
| 3-Mth Euribor(EUREX) |
|
Sep20 |
200914 |
100.485 |
100.485 |
100.485 |
100.485 |
unch |
0 |
815 |
+0 |
|
|
Dec20 |
200930 |
100.505 |
100.505 |
100.505 |
100.505 |
unch |
0 |
566 |
+0 |
|
|
Mar21 |
200930 |
100.515 |
100.515 |
100.515 |
100.515 |
-0.005 |
0 |
798 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,436 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
200930 |
136~18 |
136~19 |
135~29 |
136~04 |
-0~14 |
147,451 |
546,581 |
-3,496 |
Hover/Click |
|
Mar21 |
200930 |
135~06 |
135~06 |
135~06 |
135~06 |
-0~14 |
0 |
31 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
147,451 |
546,612 |
-21,793 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
200930 |
99.92 |
99.93 |
99.92 |
99.92 |
unch |
90,563 |
657,701 |
+16,580 |
|
|
Mar21 |
200930 |
99.96 |
99.97 |
99.96 |
99.96 |
-0.00 |
80,962 |
620,824 |
-4,310 |
|
|
Jun21 |
200930 |
100.01 |
100.01 |
100.00 |
100.00 |
-0.01 |
61,709 |
726,960 |
+9,643 |
|
|
Sep21 |
200930 |
100.04 |
100.04 |
100.03 |
100.03 |
-0.01 |
47,307 |
570,461 |
+5,316 |
|
|
Dec21 |
200930 |
100.04 |
100.04 |
100.03 |
100.03 |
-0.01 |
44,677 |
449,408 |
-618 |
|
|
Mar22 |
200930 |
100.02 |
100.03 |
100.00 |
100.01 |
-0.01 |
31,759 |
493,579 |
+4,110 |
|
| Total Volume and Open Interest |
546,755 |
4,705,635 |
+37,329 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
200930 |
100.505 |
100.510 |
100.500 |
100.505 |
unch |
49,618 |
523,832 |
+713 |
|
|
Mar21 |
200930 |
100.520 |
100.525 |
100.510 |
100.515 |
-0.005 |
32,428 |
307,815 |
+1,576 |
|
|
Jun21 |
200930 |
100.535 |
100.540 |
100.520 |
100.525 |
-0.010 |
30,309 |
372,238 |
-4,357 |
|
| Total Volume and Open Interest |
395,138 |
3,367,245 |
+10,683 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec20 |
200930 |
99.92 |
99.93 |
99.91 |
99.93 |
+0.01 |
4,764 |
153,941 |
-1,502 |
|
|
Mar21 |
200930 |
99.91 |
99.93 |
99.91 |
99.93 |
+0.01 |
3,013 |
128,141 |
-309 |
|
|
Jun21 |
200930 |
99.92 |
99.93 |
99.91 |
99.93 |
+0.01 |
6,311 |
150,328 |
-398 |
|
|
Sep21 |
200930 |
99.90 |
99.91 |
99.89 |
99.91 |
unch |
11,468 |
100,214 |
-321 |
|
|
Dec21 |
200930 |
99.88 |
99.89 |
99.87 |
99.89 |
unch |
12,169 |
81,852 |
-9 |
|
|
Mar22 |
200930 |
99.87 |
99.88 |
99.86 |
99.88 |
unch |
5,702 |
84,335 |
+753 |
|
|
Jun22 |
200930 |
99.86 |
99.87 |
99.84 |
99.87 |
unch |
5,622 |
38,508 |
+1,792 |
|
|
Sep22 |
200930 |
99.85 |
99.86 |
99.84 |
99.86 |
unch |
6,172 |
29,106 |
+4,214 |
|
|
Dec22 |
200930 |
99.82 |
99.84 |
99.82 |
99.84 |
+0.01 |
144 |
1,094 |
+140 |
|
|
Mar23 |
200930 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
229 |
+0 |
|
| Total Volume and Open Interest |
55,385 |
768,738 |
+4,340 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
200930 |
99.17 |
99.18 |
99.14 |
99.16 |
-0.01 |
127,221 |
1,509,342 |
+7,768 |
|
|
Mar21 |
200930 |
99.15 |
99.16 |
99.15 |
99.16 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
127,221 |
1,509,342 |
+7,768 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec20 |
200930 |
99.79 |
99.79 |
99.78 |
99.79 |
-0.00 |
123,470 |
1,194,997 |
-14,539 |
|
|
Mar21 |
200930 |
99.79 |
99.79 |
99.79 |
99.79 |
-0.00 |
|
|
|
|
| Total Volume and Open Interest |
123,470 |
1,194,997 |
-14,539 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct20 |
200930 |
1893.0 |
1899.7 |
1879.8 |
1887.5 |
-6.8 |
10,455 |
34,567 |
-2,954 |
Hover/Click |
|
Dec20 |
200930 |
1903.2 |
1908.2 |
1885.8 |
1895.5 |
-7.7 |
235,915 |
437,282 |
+5,042 |
Hover/Click |
|
Feb21 |
200930 |
1910.2 |
1915.2 |
1893.4 |
1902.6 |
-7.8 |
3,114 |
43,316 |
+79 |
Hover/Click |
|
Apr21 |
200930 |
1915.8 |
1920.0 |
1899.5 |
1907.8 |
-7.7 |
742 |
20,869 |
+282 |
Hover/Click |
|
Jun21 |
200930 |
1912.8 |
1924.1 |
1903.6 |
1911.8 |
-7.6 |
477 |
9,966 |
+277 |
Hover/Click |
|
Aug21 |
200930 |
1915.3 |
1918.9 |
1905.2 |
1914.6 |
-7.5 |
346 |
5,151 |
-98 |
Hover/Click |
|
Oct21 |
200930 |
1917.0 |
1919.5 |
1912.8 |
1917.1 |
-7.6 |
224 |
2,612 |
+148 |
Hover/Click |
|
Dec21 |
200930 |
1927.5 |
1927.5 |
1913.9 |
1919.8 |
-7.5 |
148 |
7,293 |
+68 |
Hover/Click |
|
Feb22 |
200930 |
1925.1 |
1925.1 |
1922.7 |
1922.7 |
-7.5 |
0 |
28 |
+0 |
Hover/Click |
|
Apr22 |
200930 |
1924.6 |
1924.6 |
1924.6 |
1924.6 |
-7.5 |
0 |
9 |
+0 |
Hover/Click |
|
Jun22 |
200930 |
1930.2 |
1930.2 |
1930.2 |
1930.2 |
-7.5 |
0 |
98 |
+0 |
Hover/Click |
|
Aug22 |
200930 |
1931.7 |
1931.7 |
1931.7 |
1931.7 |
-7.5 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
252,304 |
562,003 |
|
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec20 |
200930 |
2450.5 |
2450.5 |
2323.5 |
2349.4 |
-95.1 |
78,578 |
131,334 |
+959 |
Hover/Click |
|
Mar21 |
200930 |
2455.0 |
2457.0 |
2338.0 |
2362.7 |
-93.3 |
1,133 |
15,262 |
+203 |
Hover/Click |
|
May21 |
200930 |
2446.0 |
2446.0 |
2352.0 |
2372.4 |
-93.0 |
77 |
2,899 |
+11 |
Hover/Click |
|
Jul21 |
200930 |
2413.5 |
2454.0 |
2364.0 |
2382.1 |
-92.5 |
34 |
1,267 |
+4 |
Hover/Click |
|
Sep21 |
200930 |
2391.9 |
2391.9 |
2391.9 |
2391.9 |
-90.8 |
15 |
952 |
+1 |
Hover/Click |
|
Dec21 |
200930 |
2451.0 |
2451.0 |
2403.5 |
2403.5 |
-90.8 |
22 |
490 |
+1 |
Hover/Click |
|
Mar22 |
200930 |
2411.0 |
2411.0 |
2411.0 |
2411.0 |
-90.8 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
80,425 |
154,444 |
+1,151 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct20 |
200930 |
884.0 |
904.4 |
866.0 |
901.0 |
+13.5 |
6,528 |
6,581 |
-2,021 |
Hover/Click |
|
Jan21 |
200930 |
893.5 |
914.5 |
873.5 |
909.2 |
+11.5 |
16,989 |
48,490 |
+1,891 |
Hover/Click |
|
Apr21 |
200930 |
887.9 |
920.3 |
887.9 |
915.8 |
+11.0 |
164 |
748 |
+90 |
Hover/Click |
|
Jul21 |
200930 |
898.8 |
921.6 |
898.7 |
921.6 |
+11.6 |
4 |
26 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
23,693 |
55,870 |
-44 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec20 |
200930 |
2325.00 |
2359.10 |
2308.70 |
2330.50 |
+1.20 |
862 |
8,788 |
-1 |
Hover/Click |
|
Mar21 |
200930 |
2325.00 |
2363.70 |
2315.80 |
2335.20 |
+0.30 |
1 |
204 |
+1 |
Hover/Click |
|
Jun21 |
200930 |
2330.80 |
2330.80 |
2330.80 |
2330.80 |
+0.10 |
0 |
15 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
863 |
9,007 |
+0 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec20 |
200930 |
299.55 |
304.15 |
297.55 |
303.25 |
+4.25 |
62,596 |
139,835 |
+1,033 |
Hover/Click |
|
Mar21 |
200930 |
300.10 |
304.55 |
298.15 |
303.90 |
+4.35 |
5,285 |
46,593 |
-323 |
Hover/Click |
|
May21 |
200930 |
301.55 |
304.75 |
298.50 |
304.25 |
+4.40 |
1,701 |
26,694 |
-632 |
Hover/Click |
|
Jul21 |
200930 |
300.75 |
305.15 |
298.75 |
304.65 |
+4.50 |
967 |
8,557 |
+180 |
Hover/Click |
|
Sep21 |
200930 |
304.60 |
304.95 |
304.60 |
304.95 |
+4.55 |
400 |
2,217 |
-106 |
Hover/Click |
| Total Volume and Open Interest |
71,892 |
235,187 |
-97 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec20 |
200930 |
27354 |
27904 |
27039 |
27664 |
+256 |
181,940 |
74,110 |
+2,805 |
Hover/Click |
|
Mar21 |
200930 |
27455 |
27794 |
26946 |
27565 |
+258 |
46 |
246 |
+2 |
Hover/Click |
|
Jun21 |
200930 |
27534 |
27590 |
26952 |
27534 |
+262 |
1 |
2 |
+1 |
Hover/Click |
|
Sep21 |
200930 |
27441 |
27441 |
27441 |
27441 |
+261 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
181,987 |
74,358 |
+2,808 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Dec20 |
200930 |
3316.25 |
3357.50 |
3292.00 |
3352.00 |
+18.25 |
2,216 |
7,173 |
-364 |
|
|
Mar21 |
200930 |
3343.50 |
3343.50 |
3343.50 |
3343.50 |
+18.25 |
|
|
|
|
|
Jun21 |
200930 |
3334.00 |
3334.00 |
3334.00 |
3334.00 |
+20.00 |
|
|
|
|
|
Sep21 |
200930 |
3323.00 |
3323.00 |
3323.00 |
3323.00 |
+20.00 |
|
|
|
|
| Total Volume and Open Interest |
2,216 |
7,247 |
-364 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
200930 |
3330.00 |
3384.00 |
3291.25 |
3352.00 |
+18.25 |
1,495,804 |
2,462,903 |
-8,882 |
Hover/Click |
|
Mar21 |
200930 |
3321.75 |
3374.75 |
3283.25 |
3343.50 |
+18.25 |
777 |
9,957 |
+114 |
Hover/Click |
|
Jun21 |
200930 |
3350.25 |
3358.25 |
3275.00 |
3334.00 |
+20.00 |
2 |
37 |
+0 |
Hover/Click |
|
Sep21 |
200930 |
3323.00 |
3330.50 |
3285.50 |
3323.00 |
+20.00 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,496,584 |
2,472,899 |
-8,768 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
200930 |
11321.00 |
11526.00 |
11167.00 |
11407.25 |
+69.50 |
568,217 |
282,083 |
-34,140 |
Hover/Click |
|
Mar21 |
200930 |
11331.00 |
11514.00 |
11159.75 |
11398.50 |
+70.50 |
866 |
1,052 |
+63 |
Hover/Click |
|
Jun21 |
200930 |
11494.00 |
11494.25 |
11167.50 |
11389.00 |
+64.75 |
188 |
151 |
+148 |
Hover/Click |
| Total Volume and Open Interest |
569,271 |
283,286 |
-33,929 |
|
| 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 |
200930 |
1849.10 |
1874.20 |
1826.00 |
1855.90 |
+12.30 |
11,996 |
57,016 |
-1,246 |
Hover/Click |
|
Mar21 |
200930 |
1854.40 |
1861.40 |
1827.00 |
1854.40 |
+12.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,996 |
57,016 |
-1,246 |
|
| Volatility Index(CBOE) |
|
Sep20 |
200916 |
25.50 |
26.12 |
25.10 |
26.12 |
+0.74 |
44,964 |
26,839 |
-16,508 |
|
|
Oct20 |
200930 |
30.00 |
31.10 |
29.45 |
30.38 |
+0.60 |
27,795 |
121,149 |
-1,680 |
|
|
Nov20 |
200930 |
32.25 |
32.96 |
31.80 |
32.88 |
+0.80 |
18,771 |
68,184 |
+4,317 |
|
|
Dec20 |
200930 |
30.44 |
31.00 |
30.22 |
30.93 |
+0.45 |
6,396 |
29,421 |
+729 |
|
| Total Volume and Open Interest |
58,086 |
260,751 |
+4,388 |
|
| S & P 600(CME) |
|
Sep20 |
200918 |
883.70 |
883.70 |
883.70 |
883.70 |
+8.00 |
0 |
827 |
+0 |
|
|
Dec20 |
200930 |
856.00 |
856.00 |
856.00 |
856.00 |
+2.10 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec20 |
200930 |
1504.20 |
1526.90 |
1485.80 |
1504.40 |
-2.60 |
154,283 |
498,088 |
-3,880 |
Hover/Click |
|
Mar21 |
200930 |
1514.80 |
1522.80 |
1483.40 |
1501.20 |
-2.60 |
5 |
42 |
-1 |
Hover/Click |
|
Jun21 |
200930 |
1498.20 |
1498.20 |
1498.20 |
1498.20 |
-3.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
154,288 |
498,130 |
-3,881 |
|
| Nikkei 225(CME) |
|
Dec20 |
200930 |
23465 |
23560 |
23165 |
23305 |
-195 |
3,693 |
14,954 |
+363 |
|
|
Mar21 |
200930 |
23365 |
23510 |
23185 |
23260 |
-190 |
0 |
22 |
+0 |
|
| Total Volume and Open Interest |
3,693 |
14,976 |
+363 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec20 |
200930 |
23485 |
23520 |
23120 |
23205 |
-300 |
72,137 |
107,080 |
+6,580 |
|
|
Mar21 |
200930 |
23170 |
23170 |
23170 |
23170 |
-300 |
24 |
980 |
+2 |
|
|
Jun21 |
200930 |
23020 |
23020 |
23020 |
23020 |
-305 |
0 |
6,608 |
+0 |
|
| Total Volume and Open Interest |
72,165 |
137,221 |
+6,586 |
|
| Nikkei 225 Mini(JPX) |
|
Dec20 |
200930 |
23440 |
23515 |
23120 |
23190 |
-330 |
401,976 |
327,255 |
+24,901 |
|
|
Mar21 |
200930 |
23405 |
23460 |
23060 |
23130 |
-350 |
11,059 |
9,619 |
+1,012 |
|
|
Jun21 |
200930 |
23250 |
23300 |
22910 |
22970 |
-330 |
392 |
1,458 |
-54 |
|
| Total Volume and Open Interest |
439,036 |
492,825 |
+27,200 |
|
| Nikkei 225(JPX) |
|
Dec20 |
200930 |
23440 |
23520 |
23120 |
23190 |
-330 |
35,757 |
286,802 |
+796 |
|
|
Mar21 |
200930 |
23380 |
23450 |
23070 |
23130 |
-350 |
346 |
8,365 |
+167 |
|
|
Jun21 |
200930 |
22970 |
22970 |
22970 |
22970 |
-330 |
0 |
15,868 |
+0 |
|
| Total Volume and Open Interest |
36,104 |
376,280 |
+1,741 |
|
| Nikkei 225(CME) Yen |
|
Dec20 |
200930 |
23420 |
23515 |
23120 |
23265 |
-185 |
25,708 |
38,487 |
+122 |
|
|
Mar21 |
200930 |
23245 |
23430 |
23070 |
23200 |
-185 |
6 |
4 |
-6 |
|
|
Jun21 |
200930 |
23020 |
23020 |
23020 |
23020 |
-185 |
|
|
|
|
| Total Volume and Open Interest |
25,714 |
38,495 |
+116 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep20 |
200910 |
23100 |
23100 |
23100 |
23100 |
-90 |
|
|
|
|
|
Dec20 |
200930 |
23270 |
23270 |
23270 |
23270 |
-180 |
|
|
|
|
|
Mar21 |
200930 |
23200 |
23200 |
23200 |
23200 |
-190 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Oct20 |
200930 |
4792.0 |
4853.0 |
4775.0 |
4801.0 |
-29.0 |
74,333 |
258,076 |
+6,697 |
|
|
Nov20 |
200930 |
4776.0 |
4846.5 |
4776.0 |
4796.5 |
-29.0 |
9 |
191 |
+3 |
|
|
Dec20 |
200930 |
4768.0 |
4821.0 |
4764.5 |
4788.5 |
-29.0 |
798 |
66,016 |
+254 |
|
|
Mar21 |
200930 |
4776.5 |
4776.5 |
4776.5 |
4776.5 |
-29.0 |
|
|
|
|
|
Jun21 |
200930 |
4687.5 |
4687.5 |
4687.5 |
4687.5 |
-29.0 |
|
|
|
|
|
Sep21 |
200930 |
4672.5 |
4672.5 |
4672.5 |
4672.5 |
-29.0 |
|
|
|
|
| Total Volume and Open Interest |
75,140 |
338,789 |
+6,954 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Sep20 |
200929 |
23435 |
23608 |
23388 |
23397 |
-38 |
194,126 |
61,340 |
-37,339 |
|
|
Oct20 |
200930 |
23269 |
23777 |
23264 |
23430 |
+168 |
93,104 |
115,003 |
+30,432 |
|
|
Nov20 |
200930 |
23538 |
23745 |
23335 |
23412 |
|
|
|
|
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec20 |
200930 |
12835.0 |
12883.0 |
12667.0 |
12779.0 |
-18.0 |
74,379 |
79,965 |
-93 |
|
|
Mar21 |
200930 |
12800.0 |
12827.0 |
12703.5 |
12769.0 |
-18.5 |
49 |
552 |
-9 |
|
|
Jun21 |
200930 |
12690.0 |
12776.5 |
12690.0 |
12776.5 |
-18.0 |
3 |
5 |
+3 |
|
| Total Volume and Open Interest |
74,431 |
80,522 |
-99 |
|
| Mini-DAX(EUREX) |
|
Sep20 |
200918 |
13246.0 |
13262.0 |
13175.0 |
13252.5 |
+27.0 |
41,737 |
10,107 |
-1,349 |
|
|
Dec20 |
200930 |
12829.0 |
12880.0 |
12668.0 |
12779.0 |
-18.0 |
37,770 |
13,906 |
-412 |
|
|
Mar21 |
200930 |
12772.0 |
12828.0 |
12669.0 |
12769.0 |
-18.5 |
52 |
109 |
-15 |
|
| Total Volume and Open Interest |
37,824 |
14,018 |
-425 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200918 |
3320 |
3329 |
3305 |
3318 |
-3 |
1,367,056 |
1,874,332 |
-1,210,299 |
|
|
Dec20 |
200930 |
3209 |
3223 |
3165 |
3194 |
-9 |
842,590 |
3,423,706 |
-67,183 |
|
|
Mar21 |
200930 |
3174 |
3197 |
3158 |
3181 |
-9 |
4,048 |
30,501 |
+841 |
|
| Total Volume and Open Interest |
846,638 |
3,521,423 |
-66,342 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200918 |
10531 |
10560 |
10518 |
10560 |
+23 |
89,233 |
79,560 |
-46,969 |
|
|
Dec20 |
200930 |
10123 |
10233 |
10097 |
10184 |
-16 |
29,578 |
136,489 |
-2,311 |
|
|
Mar21 |
200930 |
10000 |
10075 |
10000 |
10075 |
-16 |
4 |
185 |
-1 |
|
| Total Volume and Open Interest |
29,582 |
136,677 |
-2,312 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec20 |
200930 |
5875.00 |
5904.00 |
5816.00 |
5841.50 |
-29.50 |
90,920 |
782,272 |
-87 |
|
|
Mar21 |
200930 |
5800.50 |
5800.50 |
5800.50 |
5800.50 |
-29.50 |
0 |
217 |
+0 |
|
|
Jun21 |
200930 |
5757.50 |
5757.50 |
5757.50 |
5757.50 |
-30.00 |
0 |
68 |
+0 |
|
| Total Volume and Open Interest |
90,920 |
782,557 |
-87 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec20 |
200930 |
5920.0 |
5921.0 |
5789.0 |
5802.0 |
-133.0 |
47,999 |
318,017 |
-368 |
|
|
Mar21 |
200930 |
5740.0 |
5740.0 |
5740.0 |
5740.0 |
-134.0 |
1 |
1,732 |
-3 |
|
|
Jun21 |
200930 |
5718.0 |
5718.0 |
5718.0 |
5718.0 |
-134.0 |
0 |
288 |
+0 |
|
| Total Volume and Open Interest |
48,324 |
320,552 |
-339 |
|
| FTSE MIB(ISE) |
|
Dec20 |
200930 |
18830.00 |
19090.00 |
18780.00 |
18965.00 |
-59.00 |
22,618 |
64,551 |
+282 |
|
|
Mar21 |
200930 |
18890.00 |
18950.00 |
18715.00 |
18868.00 |
-56.00 |
26 |
107 |
+3 |
|
|
Jun21 |
200930 |
18513.00 |
18513.00 |
18513.00 |
18513.00 |
-56.00 |
|
|
|
|
| Total Volume and Open Interest |
22,644 |
64,658 |
+285 |
|
| 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 |
200930 |
345.20 |
350.65 |
342.40 |
349.45 |
+4.80 |
0 |
5,996 |
+0 |
|
|
Nov20 |
200930 |
353.40 |
353.55 |
346.40 |
353.40 |
+4.80 |
|
|
|
|
|
Dec20 |
200930 |
349.45 |
354.60 |
349.45 |
349.45 |
-3.10 |
|
|
|
|
| Total Volume and Open Interest |
0 |
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. |
|
|
