|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue June 23, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200623 |
876.75 |
879.00 |
865.00 |
875.00 |
-1.25 |
87,950 |
150,458 |
-10,196 |
Hover/Click |
|
Aug20 |
200623 |
875.00 |
876.75 |
863.00 |
872.00 |
-3.00 |
26,324 |
68,253 |
+1,109 |
Hover/Click |
|
Sep20 |
200623 |
874.75 |
874.75 |
860.75 |
869.50 |
-4.25 |
13,721 |
39,867 |
+1,918 |
Hover/Click |
|
Nov20 |
200623 |
879.25 |
880.25 |
865.00 |
874.00 |
-5.25 |
58,246 |
294,226 |
+4,107 |
Hover/Click |
|
Jan21 |
200623 |
882.75 |
883.50 |
869.00 |
878.00 |
-4.75 |
7,678 |
67,917 |
-595 |
Hover/Click |
|
Mar21 |
200623 |
878.75 |
879.50 |
866.00 |
874.00 |
-4.25 |
10,795 |
132,101 |
+1,745 |
Hover/Click |
|
May21 |
200623 |
877.75 |
879.25 |
866.50 |
875.75 |
-2.00 |
5,636 |
62,131 |
+567 |
Hover/Click |
|
Jul21 |
200623 |
884.50 |
887.00 |
873.75 |
883.50 |
-1.25 |
2,451 |
37,550 |
+596 |
Hover/Click |
|
Aug21 |
200623 |
877.00 |
887.00 |
875.00 |
884.50 |
-1.00 |
52 |
2,151 |
+2 |
Hover/Click |
|
Sep21 |
200623 |
879.25 |
879.25 |
879.25 |
879.25 |
-1.00 |
35 |
1,266 |
+0 |
Hover/Click |
|
Nov21 |
200623 |
876.00 |
879.50 |
866.50 |
876.75 |
unch |
906 |
21,370 |
+111 |
Hover/Click |
|
Jan22 |
200623 |
882.50 |
882.50 |
882.50 |
882.50 |
+0.75 |
0 |
305 |
+0 |
Hover/Click |
|
Mar22 |
200623 |
876.00 |
876.00 |
876.00 |
876.00 |
unch |
0 |
196 |
+0 |
Hover/Click |
|
May22 |
200623 |
878.50 |
878.50 |
878.50 |
878.50 |
-0.75 |
0 |
84 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
213,794 |
878,114 |
-636 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200623 |
287.10 |
287.60 |
285.30 |
286.30 |
-0.20 |
51,588 |
67,680 |
-4,982 |
Hover/Click |
|
Aug20 |
200623 |
289.50 |
289.90 |
287.60 |
288.30 |
-0.50 |
20,526 |
46,412 |
+3,837 |
Hover/Click |
|
Sep20 |
200623 |
290.40 |
290.70 |
288.60 |
289.00 |
-0.60 |
6,803 |
37,679 |
+1,198 |
Hover/Click |
|
Oct20 |
200623 |
291.10 |
291.70 |
289.50 |
290.00 |
-0.60 |
3,788 |
19,295 |
+7 |
Hover/Click |
|
Dec20 |
200623 |
294.10 |
294.40 |
291.90 |
292.50 |
-0.70 |
30,522 |
152,811 |
+3,905 |
Hover/Click |
|
Jan21 |
200623 |
294.30 |
294.90 |
292.30 |
293.40 |
-0.40 |
3,633 |
25,579 |
+533 |
Hover/Click |
|
Mar21 |
200623 |
293.40 |
294.60 |
291.70 |
293.00 |
-0.60 |
3,544 |
41,563 |
+857 |
Hover/Click |
|
May21 |
200623 |
293.30 |
294.50 |
291.50 |
293.10 |
+0.10 |
1,565 |
24,793 |
+309 |
Hover/Click |
|
Jul21 |
200623 |
294.10 |
297.00 |
293.70 |
295.40 |
+0.50 |
879 |
17,711 |
+55 |
Hover/Click |
|
Aug21 |
200623 |
295.20 |
297.90 |
294.50 |
296.30 |
+0.60 |
219 |
4,362 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
124,079 |
454,278 |
+6,186 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200623 |
28.35 |
28.42 |
27.89 |
28.17 |
-0.18 |
56,975 |
65,405 |
-5,108 |
Hover/Click |
|
Aug20 |
200623 |
28.53 |
28.61 |
28.07 |
28.37 |
-0.18 |
20,136 |
54,614 |
+1,163 |
Hover/Click |
|
Sep20 |
200623 |
28.70 |
28.78 |
28.25 |
28.53 |
-0.18 |
8,426 |
46,415 |
+818 |
Hover/Click |
|
Oct20 |
200623 |
28.86 |
28.92 |
28.44 |
28.70 |
-0.18 |
3,778 |
23,360 |
-417 |
Hover/Click |
|
Dec20 |
200623 |
29.24 |
29.29 |
28.73 |
29.04 |
-0.18 |
36,573 |
153,636 |
+2,417 |
Hover/Click |
|
Jan21 |
200623 |
29.45 |
29.53 |
28.99 |
29.29 |
-0.18 |
3,947 |
25,133 |
+821 |
Hover/Click |
|
Mar21 |
200623 |
29.61 |
29.68 |
29.13 |
29.44 |
-0.19 |
2,814 |
37,274 |
-31 |
Hover/Click |
|
May21 |
200623 |
29.74 |
29.81 |
29.29 |
29.57 |
-0.20 |
1,732 |
25,962 |
+388 |
Hover/Click |
|
Jul21 |
200623 |
29.91 |
30.00 |
29.52 |
29.73 |
-0.23 |
964 |
14,683 |
+62 |
Hover/Click |
|
Aug21 |
200623 |
29.88 |
30.07 |
29.57 |
29.80 |
-0.24 |
100 |
2,349 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
136,151 |
459,706 |
+414 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul20 |
200623 |
473.8 |
476.9 |
473.0 |
473.3 |
-1.1 |
7,488 |
20,255 |
-2,986 |
Hover/Click |
|
Nov20 |
200623 |
476.4 |
478.0 |
474.0 |
474.3 |
-2.7 |
17,369 |
118,724 |
+5,382 |
Hover/Click |
|
Jan21 |
200623 |
482.6 |
483.9 |
480.2 |
480.3 |
-2.7 |
3,079 |
16,592 |
+331 |
Hover/Click |
|
Mar21 |
200623 |
488.0 |
488.6 |
485.7 |
485.7 |
-2.7 |
721 |
4,083 |
-148 |
Hover/Click |
|
May21 |
200623 |
493.2 |
493.2 |
490.2 |
490.2 |
-2.7 |
237 |
2,783 |
+118 |
Hover/Click |
| Total Volume and Open Interest |
29,074 |
163,705 |
+2,861 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200623 |
327.50 |
327.50 |
321.25 |
325.00 |
-3.25 |
170,567 |
280,379 |
-13,659 |
Hover/Click |
|
Sep20 |
200623 |
332.25 |
332.25 |
325.75 |
329.00 |
-4.00 |
119,162 |
539,376 |
+13,273 |
Hover/Click |
|
Dec20 |
200623 |
340.75 |
340.75 |
334.50 |
336.75 |
-5.00 |
103,771 |
504,211 |
+18,274 |
Hover/Click |
|
Mar21 |
200623 |
352.75 |
352.75 |
346.75 |
348.75 |
-4.75 |
17,154 |
78,482 |
+690 |
Hover/Click |
|
May21 |
200623 |
358.75 |
358.75 |
353.75 |
356.00 |
-4.25 |
3,389 |
22,665 |
+236 |
Hover/Click |
|
Jul21 |
200623 |
364.00 |
364.00 |
358.75 |
361.50 |
-4.00 |
5,970 |
68,353 |
-300 |
Hover/Click |
|
Sep21 |
200623 |
363.75 |
364.00 |
359.25 |
361.50 |
-3.50 |
809 |
25,035 |
+133 |
Hover/Click |
|
Dec21 |
200623 |
371.00 |
371.25 |
366.50 |
368.75 |
-3.50 |
4,706 |
69,871 |
-224 |
Hover/Click |
|
Mar22 |
200623 |
378.50 |
379.00 |
376.50 |
378.25 |
-3.75 |
162 |
2,463 |
+60 |
Hover/Click |
|
May22 |
200623 |
383.00 |
383.25 |
382.75 |
383.25 |
-4.00 |
26 |
482 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
425,806 |
1,594,125 |
+18,494 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200623 |
485.25 |
488.75 |
479.25 |
486.00 |
+1.00 |
58,288 |
63,616 |
-12,203 |
Hover/Click |
|
Sep20 |
200623 |
489.50 |
493.25 |
483.75 |
491.00 |
+1.50 |
62,878 |
199,657 |
+4,708 |
Hover/Click |
|
Dec20 |
200623 |
497.75 |
501.00 |
492.25 |
498.75 |
+0.75 |
22,554 |
95,186 |
+4,697 |
Hover/Click |
|
Mar21 |
200623 |
507.00 |
509.75 |
501.75 |
507.50 |
+0.25 |
7,806 |
35,184 |
+1,505 |
Hover/Click |
|
May21 |
200623 |
511.00 |
515.00 |
507.75 |
513.00 |
+0.25 |
2,590 |
10,814 |
+538 |
Hover/Click |
|
Jul21 |
200623 |
514.50 |
517.75 |
510.75 |
516.00 |
+0.50 |
2,433 |
10,826 |
+630 |
Hover/Click |
| Total Volume and Open Interest |
156,955 |
422,801 |
-98 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul20 |
200623 |
431.25 |
436.00 |
426.00 |
435.00 |
+3.75 |
20,926 |
38,264 |
-4,638 |
Hover/Click |
|
Sep20 |
200623 |
439.00 |
444.50 |
434.25 |
443.50 |
+3.75 |
31,426 |
122,138 |
+4,471 |
Hover/Click |
|
Dec20 |
200623 |
453.00 |
457.25 |
447.75 |
456.50 |
+3.50 |
11,815 |
52,123 |
+659 |
Hover/Click |
|
Mar21 |
200623 |
465.75 |
470.00 |
461.00 |
469.00 |
+3.00 |
1,891 |
12,039 |
+324 |
Hover/Click |
|
May21 |
200623 |
473.25 |
477.25 |
469.00 |
476.75 |
+3.25 |
937 |
8,043 |
+345 |
Hover/Click |
|
Jul21 |
200623 |
479.00 |
482.75 |
475.00 |
482.25 |
+3.00 |
627 |
3,501 |
+122 |
Hover/Click |
|
Sep21 |
200623 |
490.75 |
491.00 |
485.50 |
490.75 |
+2.75 |
3 |
106 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
67,625 |
236,564 |
+1,282 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul20 |
200623 |
518.00 |
518.50 |
513.00 |
514.75 |
-4.00 |
3,735 |
13,392 |
-2,112 |
Hover/Click |
|
Sep20 |
200623 |
528.00 |
528.00 |
522.25 |
523.75 |
-4.75 |
6,065 |
28,250 |
+607 |
Hover/Click |
|
Dec20 |
200623 |
540.00 |
540.00 |
534.00 |
535.00 |
-4.75 |
2,191 |
12,952 |
+370 |
Hover/Click |
|
Mar21 |
200623 |
551.75 |
551.75 |
546.00 |
547.75 |
-4.50 |
103 |
5,029 |
-20 |
Hover/Click |
|
May21 |
200623 |
554.50 |
557.50 |
554.50 |
556.75 |
-4.00 |
38 |
2,150 |
+13 |
Hover/Click |
|
Jul21 |
200623 |
562.00 |
565.00 |
562.00 |
564.25 |
-3.00 |
12 |
281 |
-11 |
Hover/Click |
| Total Volume and Open Interest |
12,144 |
62,330 |
-1,153 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200623 |
301.50 |
309.75 |
300.50 |
304.25 |
+1.25 |
236 |
1,057 |
-113 |
Hover/Click |
|
Sep20 |
200623 |
287.00 |
296.75 |
284.50 |
290.75 |
+4.75 |
52 |
676 |
-3 |
Hover/Click |
|
Dec20 |
200623 |
283.25 |
293.75 |
281.00 |
287.75 |
+5.50 |
276 |
2,606 |
+80 |
Hover/Click |
|
Mar21 |
200623 |
288.50 |
294.00 |
288.50 |
290.75 |
+4.75 |
1 |
21 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
565 |
4,365 |
-35 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200623 |
14.00 |
14.17 |
13.93 |
14.06 |
+0.06 |
126 |
1,199 |
-51 |
Hover/Click |
|
Sep20 |
200623 |
12.06 |
12.29 |
12.03 |
12.25 |
+0.10 |
315 |
7,372 |
+75 |
Hover/Click |
|
Nov20 |
200623 |
11.86 |
12.05 |
11.85 |
12.02 |
+0.06 |
30 |
1,388 |
+11 |
Hover/Click |
|
Jan21 |
200623 |
12.07 |
12.18 |
12.07 |
12.18 |
+0.06 |
4 |
17 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
475 |
9,976 |
+33 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun20 |
200623 |
94.330 |
95.230 |
93.400 |
93.535 |
-0.865 |
2,070 |
4,475 |
-1,218 |
Hover/Click |
|
Aug20 |
200623 |
95.580 |
98.135 |
94.750 |
97.200 |
+2.065 |
15,222 |
130,144 |
-509 |
Hover/Click |
|
Oct20 |
200623 |
98.980 |
100.730 |
98.180 |
99.885 |
+1.305 |
9,014 |
62,252 |
-108 |
Hover/Click |
|
Dec20 |
200623 |
102.750 |
104.450 |
102.100 |
103.535 |
+1.000 |
6,307 |
42,622 |
+441 |
Hover/Click |
|
Feb21 |
200623 |
107.100 |
108.750 |
106.535 |
107.680 |
+0.600 |
3,396 |
16,963 |
+541 |
Hover/Click |
|
Apr21 |
200623 |
109.785 |
111.285 |
109.230 |
110.180 |
+0.430 |
918 |
11,803 |
+84 |
Hover/Click |
| Total Volume and Open Interest |
37,283 |
273,083 |
-675 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug20 |
200623 |
131.630 |
135.400 |
131.035 |
133.200 |
+1.450 |
2,318 |
17,657 |
+236 |
Hover/Click |
|
Sep20 |
200623 |
132.825 |
136.435 |
132.300 |
134.485 |
+1.410 |
1,212 |
5,957 |
+130 |
Hover/Click |
|
Oct20 |
200623 |
133.900 |
137.300 |
133.300 |
135.435 |
+1.250 |
617 |
4,196 |
+85 |
Hover/Click |
|
Nov20 |
200623 |
134.880 |
138.000 |
134.200 |
136.250 |
+1.175 |
325 |
3,046 |
+40 |
Hover/Click |
|
Jan21 |
200623 |
133.700 |
137.300 |
133.600 |
135.600 |
+1.300 |
214 |
2,745 |
+81 |
Hover/Click |
|
Mar21 |
200623 |
134.935 |
136.435 |
132.850 |
134.850 |
+1.525 |
71 |
604 |
+39 |
Hover/Click |
|
Apr21 |
200623 |
135.900 |
136.785 |
133.685 |
135.900 |
+1.520 |
4 |
20 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
4,764 |
34,230 |
+612 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jul20 |
200623 |
46.830 |
47.480 |
46.280 |
46.900 |
+0.070 |
7,137 |
25,981 |
-1,151 |
Hover/Click |
|
Aug20 |
200623 |
51.500 |
53.030 |
50.750 |
52.500 |
+1.400 |
10,905 |
87,723 |
+269 |
Hover/Click |
|
Oct20 |
200623 |
50.280 |
51.330 |
49.680 |
50.930 |
+1.030 |
5,231 |
44,785 |
+748 |
Hover/Click |
|
Dec20 |
200623 |
51.550 |
52.700 |
51.050 |
52.300 |
+1.070 |
4,175 |
37,050 |
+614 |
Hover/Click |
|
Feb21 |
200623 |
58.600 |
59.600 |
58.080 |
59.350 |
+1.050 |
1,728 |
14,791 |
+111 |
Hover/Click |
|
Apr21 |
200623 |
65.200 |
65.850 |
64.630 |
65.580 |
+0.750 |
1,152 |
6,240 |
+240 |
Hover/Click |
|
May21 |
200623 |
70.900 |
70.900 |
70.500 |
70.750 |
+0.650 |
66 |
143 |
+26 |
|
|
Jun21 |
200623 |
74.350 |
75.180 |
74.150 |
74.880 |
+0.630 |
308 |
1,530 |
+164 |
Hover/Click |
| Total Volume and Open Interest |
30,703 |
218,458 |
+1,021 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jun20 |
200623 |
21.00 |
21.01 |
20.99 |
21.00 |
-0.01 |
101 |
5,909 |
+48 |
Hover/Click |
|
Jul20 |
200623 |
21.91 |
22.43 |
21.74 |
22.31 |
+0.12 |
616 |
4,888 |
+73 |
Hover/Click |
|
Aug20 |
200623 |
20.21 |
20.68 |
19.85 |
20.30 |
-0.11 |
583 |
3,889 |
+219 |
Hover/Click |
|
Sep20 |
200623 |
18.89 |
18.97 |
18.54 |
18.71 |
-0.33 |
331 |
3,115 |
+115 |
Hover/Click |
|
Oct20 |
200623 |
17.86 |
17.87 |
17.56 |
17.73 |
-0.27 |
101 |
2,132 |
+10 |
Hover/Click |
|
Nov20 |
200623 |
17.19 |
17.20 |
17.03 |
17.18 |
-0.18 |
23 |
1,775 |
+9 |
Hover/Click |
|
Dec20 |
200623 |
16.65 |
16.65 |
16.53 |
16.58 |
-0.07 |
47 |
1,535 |
+38 |
Hover/Click |
|
Jan21 |
200623 |
16.20 |
16.20 |
16.20 |
16.20 |
unch |
8 |
511 |
+8 |
Hover/Click |
|
Feb21 |
200623 |
16.21 |
16.21 |
16.21 |
16.21 |
+0.01 |
2 |
492 |
+0 |
Hover/Click |
|
Mar21 |
200623 |
16.21 |
16.22 |
16.21 |
16.21 |
unch |
2 |
495 |
+2 |
Hover/Click |
|
Apr21 |
200623 |
16.28 |
16.28 |
16.23 |
16.23 |
+0.01 |
1 |
294 |
+1 |
Hover/Click |
|
May21 |
200623 |
16.22 |
16.24 |
16.22 |
16.22 |
+0.01 |
0 |
255 |
+0 |
Hover/Click |
|
Jun21 |
200623 |
16.40 |
16.40 |
16.30 |
16.40 |
+0.07 |
0 |
203 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,815 |
25,786 |
+523 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul20 |
200623 |
2425 |
2425 |
2425 |
2425 |
+20 |
6 |
356 |
-3 |
Hover/Click |
|
Sep20 |
200623 |
2274 |
2316 |
2249 |
2290 |
+20 |
10,268 |
96,150 |
-235 |
Hover/Click |
|
Dec20 |
200623 |
2245 |
2288 |
2228 |
2266 |
+21 |
3,491 |
53,158 |
-265 |
Hover/Click |
|
Mar21 |
200623 |
2237 |
2272 |
2216 |
2247 |
+14 |
2,564 |
33,565 |
+550 |
Hover/Click |
|
May21 |
200623 |
2235 |
2268 |
2217 |
2243 |
+12 |
388 |
13,682 |
+99 |
Hover/Click |
|
Jul21 |
200623 |
2233 |
2256 |
2215 |
2241 |
+11 |
48 |
5,581 |
+1 |
Hover/Click |
|
Sep21 |
200623 |
2229 |
2250 |
2211 |
2235 |
+9 |
46 |
3,183 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
16,841 |
208,135 |
+179 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul20 |
200623 |
96.25 |
97.55 |
95.75 |
96.25 |
+0.30 |
15,815 |
1,675 |
-8,055 |
Hover/Click |
|
Sep20 |
200623 |
98.05 |
99.45 |
97.40 |
98.20 |
+0.20 |
23,136 |
110,123 |
+5,949 |
Hover/Click |
|
Dec20 |
200623 |
100.30 |
101.55 |
99.65 |
100.40 |
+0.20 |
5,315 |
63,126 |
+42 |
Hover/Click |
|
Mar21 |
200623 |
102.60 |
103.60 |
101.75 |
102.40 |
+0.10 |
3,477 |
34,848 |
+613 |
Hover/Click |
|
May21 |
200623 |
103.60 |
104.90 |
103.15 |
103.70 |
+0.10 |
1,483 |
16,990 |
-70 |
Hover/Click |
|
Jul21 |
200623 |
104.95 |
106.00 |
104.50 |
105.00 |
+0.10 |
1,622 |
8,332 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
52,285 |
262,097 |
-1,481 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul20 |
200623 |
120.10 |
121.95 |
118.85 |
119.85 |
-1.15 |
434 |
2,634 |
-440 |
Hover/Click |
|
Sep20 |
200623 |
122.90 |
124.85 |
122.10 |
122.55 |
-1.35 |
535 |
6,738 |
+177 |
Hover/Click |
|
Nov20 |
200623 |
125.80 |
126.85 |
124.10 |
124.50 |
-1.40 |
15 |
1,079 |
-3 |
Hover/Click |
|
Jan21 |
200623 |
127.15 |
128.40 |
126.55 |
126.55 |
-1.85 |
4 |
512 |
+1 |
Hover/Click |
|
Mar21 |
200623 |
130.00 |
130.50 |
129.05 |
129.05 |
-2.00 |
5 |
219 |
+3 |
Hover/Click |
|
May21 |
200623 |
131.25 |
131.25 |
131.25 |
131.25 |
-2.20 |
4 |
17 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
997 |
11,199 |
-258 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul20 |
200623 |
11.95 |
11.96 |
11.76 |
11.79 |
-0.13 |
25,629 |
81,323 |
-5,046 |
Hover/Click |
|
Oct20 |
200623 |
12.09 |
12.10 |
11.91 |
11.92 |
-0.14 |
55,926 |
406,381 |
+7,854 |
Hover/Click |
|
Mar21 |
200623 |
12.68 |
12.70 |
12.54 |
12.57 |
-0.09 |
20,253 |
189,487 |
+1,037 |
Hover/Click |
|
May21 |
200623 |
12.40 |
12.45 |
12.31 |
12.34 |
-0.05 |
12,190 |
81,916 |
+204 |
Hover/Click |
|
Jul21 |
200623 |
12.15 |
12.21 |
12.10 |
12.14 |
-0.01 |
4,856 |
70,931 |
+123 |
Hover/Click |
|
Oct21 |
200623 |
12.11 |
12.22 |
12.10 |
12.15 |
+0.04 |
2,282 |
61,565 |
+501 |
Hover/Click |
|
Mar22 |
200623 |
12.49 |
12.57 |
12.46 |
12.52 |
+0.07 |
1,880 |
38,566 |
+469 |
Hover/Click |
|
May22 |
200623 |
12.29 |
12.38 |
12.27 |
12.33 |
+0.08 |
1,629 |
15,366 |
+369 |
Hover/Click |
| Total Volume and Open Interest |
126,618 |
979,121 |
+6,344 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul20 |
200623 |
1804 |
1826 |
1798 |
1809 |
-2 |
3,240 |
46,112 |
-1,234 |
Hover/Click |
|
Sep20 |
200623 |
1694 |
1716 |
1677 |
1694 |
-6 |
7,706 |
47,842 |
+1,114 |
Hover/Click |
|
Dec20 |
200623 |
1637 |
1654 |
1627 |
1635 |
-7 |
5,993 |
63,229 |
+333 |
Hover/Click |
|
Mar21 |
200623 |
1611 |
1624 |
1600 |
1607 |
-7 |
3,148 |
51,866 |
+728 |
Hover/Click |
|
May21 |
200623 |
1615 |
1621 |
1602 |
1609 |
-6 |
532 |
16,274 |
+23 |
Hover/Click |
|
Jul21 |
200623 |
1618 |
1622 |
1605 |
1610 |
-7 |
116 |
8,828 |
+3 |
Hover/Click |
|
Sep21 |
200623 |
1618 |
1621 |
1605 |
1608 |
-7 |
134 |
10,746 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
20,875 |
252,048 |
+1,004 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug20 |
200623 |
365.40 |
365.80 |
359.30 |
362.60 |
-1.90 |
6,706 |
36,083 |
-1,881 |
Hover/Click |
|
Oct20 |
200623 |
357.10 |
359.60 |
354.10 |
356.40 |
-1.30 |
7,424 |
31,606 |
+1,073 |
Hover/Click |
|
Dec20 |
200623 |
357.00 |
358.10 |
353.60 |
355.90 |
-0.30 |
4,437 |
17,770 |
+687 |
Hover/Click |
|
Mar21 |
200623 |
356.90 |
358.00 |
353.60 |
356.00 |
-0.10 |
2,123 |
13,390 |
+660 |
Hover/Click |
|
May21 |
200623 |
357.70 |
359.80 |
357.40 |
358.80 |
-0.30 |
270 |
5,550 |
+47 |
Hover/Click |
| Total Volume and Open Interest |
21,257 |
110,917 |
+680 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul20 |
200623 |
62.52 |
63.14 |
61.75 |
63.04 |
+0.52 |
2,857 |
7,315 |
-3,249 |
Hover/Click |
|
Oct20 |
200623 |
59.16 |
60.95 |
59.14 |
60.34 |
-0.44 |
38 |
154 |
-22 |
Hover/Click |
|
Dec20 |
200623 |
59.75 |
59.85 |
58.55 |
59.44 |
-0.41 |
11,451 |
115,135 |
+227 |
Hover/Click |
|
Mar21 |
200623 |
60.49 |
60.56 |
59.35 |
60.13 |
-0.45 |
2,864 |
22,191 |
+602 |
Hover/Click |
|
May21 |
200623 |
60.77 |
61.13 |
60.04 |
60.69 |
-0.48 |
570 |
4,920 |
+71 |
Hover/Click |
|
Jul21 |
200623 |
60.60 |
61.57 |
60.54 |
61.06 |
-0.52 |
112 |
4,950 |
+52 |
Hover/Click |
| Total Volume and Open Interest |
17,994 |
165,489 |
-2,246 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jul20 |
200623 |
430.0 |
441.3 |
427.3 |
440.7 |
+10.6 |
419 |
759 |
-157 |
|
|
Sep20 |
200623 |
424.0 |
437.5 |
421.7 |
433.7 |
+9.6 |
300 |
1,046 |
+36 |
|
|
Nov20 |
200623 |
409.7 |
423.4 |
408.9 |
423.4 |
+12.8 |
94 |
448 |
+17 |
|
|
Jan21 |
200623 |
401.0 |
412.0 |
401.0 |
407.3 |
+6.3 |
9 |
80 |
+1 |
|
|
Mar21 |
200623 |
391.5 |
399.5 |
391.5 |
399.5 |
+8.0 |
1 |
2 |
+1 |
|
|
May21 |
200623 |
398.0 |
398.0 |
398.0 |
398.0 |
+8.0 |
|
|
|
|
|
Jul21 |
200623 |
396.5 |
396.5 |
396.5 |
396.5 |
+8.0 |
|
|
|
|
| Total Volume and Open Interest |
823 |
2,335 |
-102 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Aug20 |
200623 |
40.68 |
41.63 |
39.76 |
40.37 |
-0.36 |
497,181 |
304,134 |
-3,557 |
Hover/Click |
|
Sep20 |
200623 |
40.78 |
41.74 |
39.90 |
40.51 |
-0.34 |
142,088 |
315,475 |
+352 |
Hover/Click |
|
Oct20 |
200623 |
40.90 |
41.84 |
40.02 |
40.63 |
-0.32 |
50,025 |
134,964 |
+5,826 |
Hover/Click |
|
Nov20 |
200623 |
40.95 |
41.91 |
40.16 |
40.73 |
-0.31 |
27,026 |
118,478 |
-3,221 |
Hover/Click |
|
Dec20 |
200623 |
41.05 |
41.98 |
40.25 |
40.82 |
-0.30 |
97,423 |
314,882 |
-1,753 |
Hover/Click |
|
Jan21 |
200623 |
41.15 |
42.02 |
40.40 |
40.89 |
-0.29 |
18,343 |
76,363 |
-2,319 |
Hover/Click |
|
Feb21 |
200623 |
41.23 |
41.97 |
40.46 |
40.95 |
-0.29 |
10,679 |
47,433 |
+2,317 |
Hover/Click |
|
Mar21 |
200623 |
41.50 |
42.06 |
40.46 |
41.01 |
-0.29 |
9,170 |
57,448 |
+898 |
Hover/Click |
|
Apr21 |
200623 |
41.60 |
42.12 |
40.64 |
41.07 |
-0.29 |
5,020 |
32,141 |
-192 |
Hover/Click |
|
May21 |
200623 |
41.49 |
42.17 |
40.84 |
41.14 |
-0.30 |
2,893 |
32,464 |
+686 |
Hover/Click |
|
Jun21 |
200623 |
41.45 |
42.26 |
40.74 |
41.21 |
-0.31 |
28,680 |
126,467 |
+3,034 |
Hover/Click |
|
Jul21 |
200623 |
41.65 |
42.26 |
40.90 |
41.26 |
-0.32 |
873 |
26,756 |
+171 |
Hover/Click |
|
Aug21 |
200623 |
41.80 |
41.80 |
41.27 |
41.32 |
-0.32 |
503 |
17,500 |
+42 |
Hover/Click |
|
Sep21 |
200623 |
41.18 |
41.85 |
41.18 |
41.38 |
-0.32 |
2,555 |
38,400 |
-167 |
Hover/Click |
|
Oct21 |
200623 |
42.00 |
42.17 |
41.44 |
41.44 |
-0.32 |
526 |
16,111 |
+31 |
Hover/Click |
|
Nov21 |
200623 |
41.92 |
41.96 |
41.52 |
41.52 |
-0.30 |
1,290 |
16,962 |
+80 |
Hover/Click |
| Total Volume and Open Interest |
1,010,918 |
2,017,512 |
-17,942 |
|
| e-miNY Crude Oil(NYM) |
|
Aug20 |
200623 |
40.650 |
41.625 |
39.750 |
40.375 |
-0.350 |
17,970 |
1,808 |
+33 |
|
|
Sep20 |
200623 |
40.725 |
41.725 |
39.900 |
40.500 |
-0.350 |
993 |
633 |
+28 |
|
|
Oct20 |
200623 |
40.500 |
41.800 |
40.050 |
40.625 |
-0.325 |
34 |
195 |
+4 |
|
|
Nov20 |
200623 |
41.100 |
41.875 |
40.175 |
40.725 |
-0.325 |
17 |
66 |
+9 |
|
|
Dec20 |
200623 |
41.125 |
41.950 |
40.275 |
40.825 |
-0.300 |
155 |
404 |
-10 |
|
|
Jan21 |
200623 |
40.525 |
41.975 |
40.375 |
40.900 |
-0.275 |
25 |
123 |
+3 |
|
|
Feb21 |
200623 |
41.200 |
41.850 |
40.950 |
40.950 |
-0.300 |
8 |
71 |
+6 |
|
|
Mar21 |
200623 |
41.500 |
41.900 |
41.000 |
41.000 |
-0.300 |
1 |
42 |
+1 |
|
|
Apr21 |
200623 |
41.075 |
41.750 |
41.075 |
41.075 |
-0.275 |
0 |
31 |
+0 |
|
|
May21 |
200623 |
41.150 |
41.150 |
41.150 |
41.150 |
-0.300 |
0 |
21 |
+0 |
|
| Total Volume and Open Interest |
19,232 |
3,626 |
-2,015 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul20 |
200623 |
121.93 |
124.25 |
119.82 |
120.30 |
-1.56 |
23,351 |
29,852 |
-6,632 |
Hover/Click |
|
Aug20 |
200623 |
123.12 |
125.34 |
121.04 |
121.55 |
-1.52 |
45,712 |
67,987 |
+3,114 |
Hover/Click |
|
Sep20 |
200623 |
125.12 |
127.16 |
123.00 |
123.63 |
-1.33 |
17,954 |
44,646 |
+858 |
Hover/Click |
|
Oct20 |
200623 |
127.35 |
129.07 |
124.95 |
125.62 |
-1.24 |
9,696 |
24,635 |
+351 |
Hover/Click |
|
Nov20 |
200623 |
129.60 |
130.75 |
126.64 |
127.38 |
-1.12 |
5,406 |
23,437 |
+380 |
Hover/Click |
|
Dec20 |
200623 |
130.68 |
132.08 |
127.98 |
128.76 |
-1.06 |
11,183 |
43,687 |
-745 |
Hover/Click |
|
Jan21 |
200623 |
130.96 |
133.41 |
129.44 |
130.14 |
-1.01 |
4,567 |
18,599 |
-814 |
Hover/Click |
|
Feb21 |
200623 |
133.54 |
134.40 |
130.53 |
131.20 |
-0.97 |
1,510 |
13,444 |
+19 |
Hover/Click |
|
Mar21 |
200623 |
134.59 |
134.90 |
131.20 |
131.82 |
-0.89 |
1,934 |
14,284 |
+400 |
Hover/Click |
|
Apr21 |
200623 |
131.86 |
134.20 |
131.71 |
131.91 |
-0.80 |
888 |
8,629 |
-118 |
Hover/Click |
|
May21 |
200623 |
134.39 |
134.39 |
132.20 |
132.20 |
-0.76 |
462 |
5,277 |
+97 |
Hover/Click |
|
Jun21 |
200623 |
134.86 |
135.46 |
131.59 |
132.66 |
-0.70 |
1,883 |
20,597 |
+286 |
Hover/Click |
|
Jul21 |
200623 |
134.60 |
134.60 |
133.55 |
133.81 |
-0.69 |
427 |
3,830 |
+113 |
Hover/Click |
|
Aug21 |
200623 |
134.70 |
135.78 |
134.70 |
134.90 |
-0.67 |
270 |
3,133 |
-27 |
Hover/Click |
| Total Volume and Open Interest |
127,706 |
372,766 |
-2,373 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul20 |
200623 |
129.30 |
132.88 |
127.82 |
129.94 |
+0.81 |
37,405 |
34,499 |
-6,293 |
Hover/Click |
|
Aug20 |
200623 |
129.13 |
132.53 |
127.55 |
129.83 |
+0.79 |
62,608 |
92,425 |
+1,195 |
Hover/Click |
|
Sep20 |
200623 |
127.75 |
130.90 |
126.15 |
128.36 |
+0.67 |
28,420 |
60,344 |
+1,140 |
Hover/Click |
|
Oct20 |
200623 |
119.18 |
121.25 |
116.82 |
118.94 |
+0.55 |
15,764 |
39,407 |
+286 |
Hover/Click |
|
Nov20 |
200623 |
117.42 |
118.82 |
114.54 |
116.56 |
+0.41 |
9,777 |
19,023 |
+326 |
Hover/Click |
|
Dec20 |
200623 |
115.27 |
117.31 |
113.16 |
115.05 |
+0.28 |
9,841 |
46,066 |
+1,299 |
Hover/Click |
|
Jan21 |
200623 |
114.26 |
117.00 |
114.26 |
115.09 |
+0.24 |
1,538 |
11,352 |
+289 |
Hover/Click |
|
Feb21 |
200623 |
117.49 |
117.49 |
116.08 |
116.08 |
+0.25 |
504 |
3,996 |
+23 |
Hover/Click |
|
Mar21 |
200623 |
118.65 |
120.00 |
117.80 |
117.96 |
+0.35 |
1,284 |
7,761 |
+15 |
Hover/Click |
|
Apr21 |
200623 |
133.35 |
133.35 |
132.56 |
132.56 |
+0.35 |
877 |
9,097 |
+261 |
Hover/Click |
| Total Volume and Open Interest |
170,896 |
364,704 |
-1,271 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul20 |
200623 |
129.94 |
129.94 |
129.94 |
129.94 |
+0.81 |
0 |
2 |
+0 |
|
|
Aug20 |
200623 |
129.83 |
129.83 |
129.83 |
129.83 |
+0.79 |
|
|
|
|
|
Sep20 |
200623 |
128.36 |
128.36 |
128.36 |
128.36 |
+0.67 |
|
|
|
|
|
Oct20 |
200623 |
118.94 |
118.94 |
118.94 |
118.94 |
+0.55 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul20 |
200623 |
1.660 |
1.663 |
1.614 |
1.637 |
-0.027 |
123,844 |
70,660 |
-27,410 |
Hover/Click |
|
Aug20 |
200623 |
1.731 |
1.735 |
1.682 |
1.691 |
-0.047 |
109,031 |
256,198 |
+17,548 |
Hover/Click |
|
Sep20 |
200623 |
1.779 |
1.784 |
1.732 |
1.740 |
-0.047 |
40,987 |
187,320 |
+59 |
Hover/Click |
|
Oct20 |
200623 |
1.879 |
1.885 |
1.832 |
1.839 |
-0.049 |
30,954 |
122,448 |
+3,856 |
Hover/Click |
|
Nov20 |
200623 |
2.266 |
2.270 |
2.222 |
2.234 |
-0.046 |
17,449 |
61,407 |
+1,455 |
Hover/Click |
|
Dec20 |
200623 |
2.752 |
2.753 |
2.714 |
2.725 |
-0.046 |
18,138 |
69,953 |
+2,386 |
Hover/Click |
|
Jan21 |
200623 |
2.890 |
2.890 |
2.851 |
2.862 |
-0.047 |
15,030 |
116,674 |
+1,478 |
Hover/Click |
|
Feb21 |
200623 |
2.863 |
2.863 |
2.821 |
2.831 |
-0.049 |
3,798 |
39,366 |
+82 |
Hover/Click |
|
Mar21 |
200623 |
2.750 |
2.755 |
2.720 |
2.729 |
-0.044 |
7,075 |
81,013 |
+1,537 |
Hover/Click |
|
Apr21 |
200623 |
2.478 |
2.482 |
2.451 |
2.464 |
-0.026 |
4,580 |
69,616 |
+441 |
Hover/Click |
|
May21 |
200623 |
2.449 |
2.450 |
2.424 |
2.436 |
-0.024 |
1,919 |
27,331 |
+321 |
Hover/Click |
|
Jun21 |
200623 |
2.485 |
2.487 |
2.467 |
2.475 |
-0.021 |
873 |
17,884 |
+225 |
Hover/Click |
|
Jul21 |
200623 |
2.527 |
2.532 |
2.512 |
2.519 |
-0.019 |
650 |
15,607 |
+40 |
Hover/Click |
|
Aug21 |
200623 |
2.535 |
2.540 |
2.521 |
2.530 |
-0.019 |
725 |
11,932 |
+193 |
Hover/Click |
|
Sep21 |
200623 |
2.520 |
2.525 |
2.511 |
2.515 |
-0.019 |
997 |
14,234 |
+386 |
Hover/Click |
|
Oct21 |
200623 |
2.537 |
2.544 |
2.525 |
2.533 |
-0.019 |
2,260 |
33,704 |
+394 |
Hover/Click |
| Total Volume and Open Interest |
382,509 |
1,305,662 |
+4,196 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug20 |
200623 |
43.21 |
43.93 |
42.21 |
42.63 |
-0.45 |
217,494 |
229,292 |
-15,100 |
Hover/Click |
|
Sep20 |
200623 |
43.25 |
43.97 |
42.22 |
42.73 |
-0.34 |
199,365 |
430,299 |
+8,975 |
Hover/Click |
|
Oct20 |
200623 |
43.24 |
43.98 |
42.26 |
42.80 |
-0.28 |
92,371 |
203,692 |
+1,314 |
Hover/Click |
|
Nov20 |
200623 |
43.34 |
44.10 |
42.41 |
42.95 |
-0.24 |
55,925 |
140,624 |
+2,119 |
Hover/Click |
|
Dec20 |
200623 |
43.47 |
44.25 |
42.56 |
43.11 |
-0.22 |
103,410 |
314,063 |
+3,413 |
Hover/Click |
|
Jan21 |
200623 |
43.61 |
44.37 |
42.77 |
43.27 |
-0.21 |
21,917 |
147,268 |
-1,880 |
Hover/Click |
|
Feb21 |
200623 |
43.68 |
44.50 |
42.90 |
43.42 |
-0.21 |
12,874 |
103,075 |
-354 |
Hover/Click |
|
Mar21 |
200623 |
43.84 |
44.68 |
43.12 |
43.61 |
-0.20 |
13,622 |
87,194 |
-636 |
Hover/Click |
|
Apr21 |
200623 |
44.00 |
44.78 |
43.30 |
43.77 |
-0.20 |
4,874 |
60,471 |
+246 |
Hover/Click |
|
May21 |
200623 |
44.82 |
44.82 |
43.95 |
43.95 |
-0.19 |
4,250 |
46,445 |
+69 |
Hover/Click |
|
Jun21 |
200623 |
44.28 |
45.14 |
43.62 |
44.12 |
-0.19 |
37,872 |
158,026 |
-761 |
Hover/Click |
|
Jul21 |
200623 |
45.16 |
45.16 |
44.26 |
44.26 |
-0.20 |
8,621 |
45,334 |
-1,285 |
Hover/Click |
|
Aug21 |
200623 |
44.75 |
44.75 |
44.42 |
44.42 |
-0.19 |
1,629 |
32,646 |
+483 |
Hover/Click |
|
Sep21 |
200623 |
44.54 |
44.54 |
44.54 |
44.54 |
-0.21 |
3,343 |
41,606 |
-316 |
Hover/Click |
| Total Volume and Open Interest |
825,962 |
2,682,180 |
-1,293 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jul20 |
200623 |
364.75 |
370.50 |
357.50 |
367.75 |
+3.25 |
80,032 |
107,890 |
-8,423 |
Hover/Click |
|
Aug20 |
200623 |
369.75 |
375.25 |
361.75 |
371.75 |
+3.50 |
70,876 |
104,092 |
+4,232 |
Hover/Click |
|
Sep20 |
200623 |
373.00 |
379.50 |
366.50 |
376.25 |
+3.75 |
47,114 |
111,273 |
-344 |
Hover/Click |
|
Oct20 |
200623 |
377.50 |
383.75 |
371.00 |
380.50 |
+4.25 |
30,761 |
65,797 |
-4,138 |
Hover/Click |
|
Nov20 |
200623 |
379.75 |
386.25 |
373.75 |
383.25 |
+4.75 |
18,327 |
50,372 |
+1,825 |
Hover/Click |
|
Dec20 |
200623 |
381.50 |
388.25 |
375.50 |
385.25 |
+5.00 |
31,403 |
98,355 |
-315 |
Hover/Click |
|
Jan21 |
200623 |
383.00 |
391.25 |
379.00 |
388.50 |
+5.25 |
5,073 |
40,710 |
+678 |
Hover/Click |
|
Feb21 |
200623 |
383.00 |
394.50 |
382.25 |
391.75 |
+5.25 |
1,677 |
25,082 |
+110 |
Hover/Click |
|
Mar21 |
200623 |
389.50 |
397.00 |
387.25 |
394.75 |
+5.50 |
2,339 |
23,297 |
-66 |
Hover/Click |
|
Apr21 |
200623 |
392.50 |
399.75 |
389.75 |
397.00 |
+5.50 |
849 |
15,370 |
+130 |
Hover/Click |
| Total Volume and Open Interest |
303,029 |
881,960 |
-6,692 |
|
| Ethanol(CBOT) |
|
Jul20 |
200623 |
1.231 |
1.260 |
1.231 |
1.240 |
-0.020 |
14 |
54 |
-10 |
|
|
Aug20 |
200623 |
1.222 |
1.255 |
1.200 |
1.200 |
-0.020 |
7 |
37 |
+5 |
|
|
Sep20 |
200623 |
1.180 |
1.180 |
1.180 |
1.180 |
-0.020 |
7 |
6 |
+6 |
|
|
Oct20 |
200623 |
1.180 |
1.180 |
1.180 |
1.180 |
-0.020 |
|
|
|
|
|
Nov20 |
200623 |
1.181 |
1.181 |
1.181 |
1.181 |
-0.020 |
0 |
1 |
+0 |
|
|
Dec20 |
200623 |
1.216 |
1.216 |
1.216 |
1.216 |
-0.020 |
0 |
1 |
+0 |
|
|
Jan21 |
200623 |
1.212 |
1.212 |
1.212 |
1.212 |
-0.020 |
|
|
|
|
|
Feb21 |
200623 |
1.212 |
1.212 |
1.212 |
1.212 |
-0.020 |
|
|
|
|
| Total Volume and Open Interest |
28 |
99 |
+1 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug20 |
200623 |
40.88 |
41.60 |
39.78 |
40.37 |
-0.36 |
36,906 |
57,495 |
-1,911 |
Hover/Click |
|
Sep20 |
200623 |
40.98 |
41.71 |
39.91 |
40.51 |
-0.34 |
50,934 |
75,386 |
+2,682 |
Hover/Click |
|
Oct20 |
200623 |
41.01 |
41.79 |
40.07 |
40.63 |
-0.32 |
32,834 |
37,938 |
+1,274 |
Hover/Click |
|
Nov20 |
200623 |
41.07 |
41.88 |
40.32 |
40.73 |
-0.31 |
21,686 |
18,422 |
-84 |
Hover/Click |
|
Dec20 |
200623 |
41.14 |
41.98 |
40.42 |
40.82 |
-0.30 |
23,258 |
88,150 |
+262 |
Hover/Click |
|
Jan21 |
200623 |
41.18 |
41.88 |
40.50 |
40.89 |
-0.29 |
3,929 |
12,163 |
+73 |
Hover/Click |
|
Feb21 |
200623 |
41.21 |
41.45 |
40.93 |
40.95 |
-0.29 |
754 |
6,610 |
-14 |
Hover/Click |
|
Mar21 |
200623 |
41.19 |
42.09 |
40.89 |
41.01 |
-0.29 |
1,744 |
8,645 |
+396 |
Hover/Click |
|
Apr21 |
200623 |
42.00 |
42.00 |
41.07 |
41.07 |
-0.29 |
199 |
5,589 |
+14 |
Hover/Click |
|
May21 |
200623 |
41.14 |
41.14 |
41.14 |
41.14 |
-0.30 |
151 |
5,632 |
+13 |
Hover/Click |
|
Jun21 |
200623 |
41.41 |
42.26 |
41.09 |
41.21 |
-0.31 |
3,907 |
35,324 |
-91 |
Hover/Click |
|
Jul21 |
200623 |
41.26 |
41.26 |
41.26 |
41.26 |
-0.32 |
70 |
5,712 |
-6 |
Hover/Click |
|
Aug21 |
200623 |
41.32 |
41.32 |
41.32 |
41.32 |
-0.32 |
41 |
6,504 |
-41 |
Hover/Click |
|
Sep21 |
200623 |
41.38 |
41.38 |
41.38 |
41.38 |
-0.32 |
121 |
6,123 |
+6 |
Hover/Click |
|
Oct21 |
200623 |
41.44 |
41.44 |
41.44 |
41.44 |
-0.32 |
56 |
6,699 |
+0 |
Hover/Click |
|
Nov21 |
200623 |
41.52 |
41.52 |
41.52 |
41.52 |
-0.30 |
342 |
6,102 |
+218 |
Hover/Click |
| Total Volume and Open Interest |
184,257 |
516,251 |
-11,547 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep20 |
200623 |
96.840 |
97.215 |
96.320 |
96.607 |
-0.378 |
18,095 |
19,243 |
+821 |
Hover/Click |
|
Dec20 |
200623 |
96.420 |
96.605 |
96.410 |
96.603 |
-0.372 |
31 |
531 |
+3 |
Hover/Click |
|
Mar21 |
200623 |
96.300 |
96.560 |
96.300 |
96.560 |
-0.375 |
0 |
48 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,126 |
19,822 |
+824 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep20 |
200623 |
69.12 |
69.76 |
68.60 |
69.37 |
+0.19 |
81,927 |
91,995 |
+1,778 |
Hover/Click |
|
Dec20 |
200623 |
69.12 |
69.74 |
68.60 |
69.37 |
+0.19 |
36 |
531 |
-6 |
Hover/Click |
|
Mar21 |
200623 |
69.35 |
69.70 |
68.70 |
69.35 |
+0.19 |
0 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
82,979 |
93,331 |
+1,763 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep20 |
200623 |
124.76 |
125.38 |
124.39 |
125.28 |
+0.50 |
95,607 |
170,379 |
-1,835 |
Hover/Click |
|
Dec20 |
200623 |
125.00 |
125.41 |
124.45 |
125.33 |
+0.50 |
106 |
393 |
+83 |
Hover/Click |
|
Mar21 |
200623 |
125.41 |
125.41 |
124.55 |
125.41 |
+0.50 |
0 |
188 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
96,054 |
171,748 |
-1,688 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep20 |
200623 |
73.98 |
74.17 |
73.71 |
73.87 |
-0.08 |
54,511 |
97,386 |
+1,822 |
Hover/Click |
|
Dec20 |
200623 |
73.85 |
74.16 |
73.71 |
73.87 |
-0.08 |
36 |
4,122 |
+12 |
Hover/Click |
|
Mar21 |
200623 |
73.88 |
74.17 |
73.77 |
73.88 |
-0.08 |
5 |
246 |
-2 |
Hover/Click |
|
Jun21 |
200623 |
74.05 |
74.10 |
73.84 |
73.87 |
-0.08 |
0 |
145 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
54,929 |
102,750 |
+1,829 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep20 |
200623 |
93.65 |
94.40 |
93.38 |
94.04 |
+0.40 |
52,920 |
130,751 |
-292 |
Hover/Click |
|
Dec20 |
200623 |
93.80 |
94.52 |
93.53 |
94.19 |
+0.41 |
44 |
277 |
-19 |
Hover/Click |
|
Mar21 |
200623 |
94.40 |
94.68 |
93.78 |
94.40 |
+0.40 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
53,046 |
132,156 |
-313 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep20 |
200623 |
105.80 |
106.43 |
105.60 |
106.16 |
+0.36 |
15,435 |
36,774 |
+973 |
Hover/Click |
|
Dec20 |
200623 |
106.45 |
106.65 |
105.90 |
106.45 |
+0.36 |
0 |
97 |
+0 |
Hover/Click |
|
Mar21 |
200623 |
106.79 |
106.84 |
106.35 |
106.79 |
+0.36 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,435 |
36,883 |
+973 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep20 |
200623 |
112.83 |
113.71 |
112.55 |
113.33 |
+0.51 |
170,181 |
562,496 |
+871 |
Hover/Click |
|
Dec20 |
200623 |
113.12 |
113.94 |
112.80 |
113.57 |
+0.51 |
320 |
2,669 |
-2 |
Hover/Click |
|
Mar21 |
200623 |
113.32 |
114.20 |
113.15 |
113.85 |
+0.51 |
1 |
713 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
171,819 |
579,251 |
+837 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jul20 |
200623 |
443.88 |
447.00 |
440.38 |
445.00 |
+1.13 |
2 |
120 |
+0 |
|
|
Aug20 |
200623 |
442.75 |
444.75 |
438.38 |
442.75 |
+1.00 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
31,633 |
111,591 |
-348 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul20 |
200623 |
190.70 |
194.75 |
188.05 |
194.70 |
+4.80 |
9,340 |
22,398 |
-1,067 |
|
|
Aug20 |
200623 |
189.70 |
194.45 |
188.35 |
194.45 |
+4.75 |
232 |
481 |
+84 |
|
|
Sep20 |
200623 |
191.20 |
194.25 |
188.45 |
194.25 |
+4.70 |
6 |
720 |
+1 |
Hover/Click |
|
Oct20 |
200623 |
193.95 |
193.95 |
193.95 |
193.95 |
+4.60 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
9,578 |
23,602 |
-982 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200623 |
177~060 |
177~300 |
176~160 |
176~300 |
-0~110 |
207,020 |
1,007,585 |
+9,452 |
Hover/Click |
|
Dec20 |
200623 |
175~300 |
176~100 |
175~300 |
175~300 |
-0~110 |
1 |
1 |
+0 |
Hover/Click |
|
Mar21 |
200623 |
175~300 |
175~300 |
175~300 |
175~300 |
-0~110 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
207,021 |
1,007,586 |
+4,816 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200623 |
138~205 |
138~290 |
138~165 |
138~240 |
+0~015 |
862,061 |
3,302,975 |
+24,266 |
Hover/Click |
|
Dec20 |
200623 |
138~235 |
138~235 |
138~235 |
138~235 |
+0~015 |
|
|
|
Hover/Click |
|
Mar21 |
200623 |
138~235 |
138~235 |
138~235 |
138~235 |
+0~015 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
862,061 |
3,302,975 |
+19,079 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200623 |
125~224 |
125~234 |
125~200 |
125~230 |
+0~016 |
2,131 |
32,332 |
-691 |
Hover/Click |
|
Sep20 |
200623 |
125~130 |
125~166 |
125~122 |
125~156 |
+0~014 |
413,451 |
3,398,437 |
-1,913 |
Hover/Click |
|
Dec20 |
200623 |
125~156 |
125~156 |
125~156 |
125~156 |
+0~014 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
415,582 |
3,430,769 |
-2,604 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200623 |
110~070 |
110~071 |
110~067 |
110~070 |
-0~002 |
854 |
43,275 |
-8 |
Hover/Click |
|
Sep20 |
200623 |
110~104 |
110~111 |
110~103 |
110~107 |
+0~001 |
225,215 |
2,067,496 |
+15,949 |
Hover/Click |
|
Dec20 |
200623 |
110~107 |
110~107 |
110~107 |
110~107 |
+0~001 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
226,069 |
2,110,771 |
+15,941 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep20 |
200623 |
99.710 |
99.715 |
99.705 |
99.715 |
+0.005 |
76,563 |
1,796,496 |
-6,115 |
|
|
Dec20 |
200623 |
99.675 |
99.685 |
99.670 |
99.680 |
unch |
65,764 |
1,083,053 |
+8,806 |
|
|
Mar21 |
200623 |
99.765 |
99.770 |
99.760 |
99.770 |
unch |
66,120 |
969,549 |
+1,252 |
|
|
Jun21 |
200623 |
99.785 |
99.795 |
99.780 |
99.790 |
unch |
83,709 |
832,249 |
-12,006 |
|
|
Sep21 |
200623 |
99.790 |
99.800 |
99.780 |
99.795 |
unch |
65,855 |
663,318 |
-2,116 |
|
|
Dec21 |
200623 |
99.765 |
99.780 |
99.760 |
99.770 |
unch |
64,683 |
712,097 |
+4,698 |
|
|
Mar22 |
200623 |
99.780 |
99.790 |
99.770 |
99.785 |
unch |
85,828 |
597,506 |
-11,569 |
|
|
Jun22 |
200623 |
99.755 |
99.770 |
99.745 |
99.765 |
+0.005 |
71,715 |
508,379 |
-1,750 |
|
|
Sep22 |
200623 |
99.730 |
99.745 |
99.720 |
99.740 |
+0.005 |
60,554 |
369,296 |
+2,219 |
|
|
Dec22 |
200623 |
99.685 |
99.705 |
99.675 |
99.695 |
+0.005 |
48,418 |
290,355 |
+326 |
|
|
Mar23 |
200623 |
99.665 |
99.680 |
99.650 |
99.675 |
+0.010 |
48,821 |
394,393 |
-365 |
|
|
Jun23 |
200623 |
99.620 |
99.640 |
99.605 |
99.630 |
+0.010 |
38,611 |
180,927 |
-4,114 |
|
|
Sep23 |
200623 |
99.575 |
99.595 |
99.560 |
99.585 |
+0.010 |
30,662 |
175,780 |
-2,684 |
|
|
Dec23 |
200623 |
99.515 |
99.535 |
99.500 |
99.525 |
+0.010 |
22,987 |
143,404 |
-2,606 |
|
|
Mar24 |
200623 |
99.480 |
99.500 |
99.460 |
99.490 |
+0.010 |
18,387 |
124,726 |
-3,207 |
|
|
Jun24 |
200623 |
99.430 |
99.455 |
99.410 |
99.440 |
+0.010 |
17,962 |
89,414 |
-237 |
|
|
Sep24 |
200623 |
99.375 |
99.405 |
99.350 |
99.385 |
+0.005 |
18,335 |
89,158 |
-1,116 |
|
|
Dec24 |
200623 |
99.315 |
99.345 |
99.290 |
99.325 |
+0.005 |
23,207 |
79,895 |
+1,350 |
|
| Total Volume and Open Interest |
974,391 |
9,527,599 |
-26,160 |
|
| Ultra T-Bond(CBOT) |
|
Jun20 |
200619 |
217~11 |
217~29 |
215~22 |
217~13 |
-0~24 |
4,435 |
7,273 |
-763 |
|
|
Sep20 |
200623 |
215~26 |
217~11 |
214~14 |
215~05 |
-0~31 |
112,105 |
1,034,407 |
-973 |
|
|
Dec20 |
200623 |
217~05 |
217~05 |
217~05 |
217~05 |
-0~31 |
1 |
1 |
+1 |
|
| Total Volume and Open Interest |
112,106 |
1,034,408 |
-7,642 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun20 |
200619 |
156~135 |
156~280 |
156~035 |
156~255 |
unch |
2,531 |
17,266 |
-1,604 |
|
|
Sep20 |
200623 |
156~200 |
157~025 |
156~100 |
156~215 |
-0~020 |
140,864 |
943,451 |
+269 |
|
|
Dec20 |
200623 |
158~145 |
158~145 |
158~145 |
158~145 |
-0~020 |
90 |
85 |
+85 |
|
| Total Volume and Open Interest |
140,954 |
943,536 |
-12,990 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun20 |
200623 |
99.920 |
99.923 |
99.918 |
99.920 |
+0.002 |
3,078 |
152,000 |
+85 |
|
|
Jul20 |
200623 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
10,793 |
207,068 |
+1,258 |
|
|
Aug20 |
200623 |
99.935 |
99.935 |
99.930 |
99.930 |
unch |
6,159 |
194,228 |
+170 |
|
|
Sep20 |
200623 |
99.935 |
99.940 |
99.930 |
99.930 |
-0.005 |
2,509 |
104,900 |
-1,294 |
|
|
Oct20 |
200623 |
99.945 |
99.945 |
99.940 |
99.940 |
-0.005 |
12,556 |
233,225 |
+182 |
|
|
Nov20 |
200623 |
99.950 |
99.955 |
99.945 |
99.945 |
-0.005 |
2,408 |
155,209 |
+459 |
|
| Total Volume and Open Interest |
63,520 |
1,753,852 |
+7,626 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep20 |
200623 |
152.18 |
152.26 |
152.13 |
152.18 |
+0.01 |
614 |
12,021 |
-370 |
Hover/Click |
|
Dec20 |
200623 |
152.18 |
152.18 |
152.18 |
152.18 |
+0.01 |
|
|
|
Hover/Click |
|
Mar21 |
200623 |
152.18 |
152.18 |
152.18 |
152.18 |
+0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
614 |
12,021 |
-370 |
|
| Euro-Buxl(EUREX) |
|
Sep20 |
200623 |
218.26 |
219.34 |
215.60 |
216.30 |
-2.72 |
42,588 |
201,661 |
+534 |
|
|
Dec20 |
200623 |
214.80 |
214.80 |
214.80 |
214.80 |
-2.72 |
|
|
|
|
|
Mar21 |
200623 |
214.00 |
214.00 |
214.00 |
214.00 |
-2.72 |
|
|
|
|
| Total Volume and Open Interest |
42,588 |
201,661 |
+534 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200623 |
175.85 |
176.13 |
175.45 |
175.61 |
-0.50 |
383,643 |
1,131,015 |
-42,826 |
Hover/Click |
|
Dec20 |
200623 |
172.80 |
172.80 |
172.80 |
172.80 |
-0.51 |
0 |
29 |
+0 |
Hover/Click |
|
Mar21 |
200623 |
175.36 |
175.36 |
175.36 |
175.36 |
-0.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
383,643 |
1,131,044 |
-42,826 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200623 |
134.78 |
134.84 |
134.64 |
134.69 |
-0.17 |
296,198 |
974,484 |
-11,984 |
Hover/Click |
|
Dec20 |
200623 |
134.69 |
134.69 |
134.69 |
134.69 |
-0.17 |
|
|
|
Hover/Click |
|
Mar21 |
200623 |
137.49 |
137.49 |
137.49 |
137.49 |
-0.17 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
296,198 |
974,484 |
-11,984 |
|
| Euro-Schatz(EUREX) |
|
Sep20 |
200623 |
112.13 |
112.13 |
112.07 |
112.08 |
-0.06 |
221,458 |
1,377,342 |
-1,141 |
|
|
Dec20 |
200623 |
112.09 |
112.09 |
112.09 |
112.09 |
-0.06 |
|
|
|
|
|
Mar21 |
200623 |
113.68 |
113.68 |
113.68 |
113.68 |
-0.06 |
|
|
|
|
| Total Volume and Open Interest |
221,458 |
1,377,342 |
-1,141 |
|
| 3-Mth Euribor(EUREX) |
|
Jun20 |
200615 |
100.365 |
100.365 |
100.355 |
100.355 |
-0.015 |
0 |
711 |
+0 |
|
|
Sep20 |
200623 |
100.440 |
100.440 |
100.440 |
100.440 |
-0.005 |
0 |
1,963 |
+0 |
|
|
Dec20 |
200623 |
100.445 |
100.445 |
100.445 |
100.445 |
-0.010 |
25 |
292 |
+21 |
|
| Total Volume and Open Interest |
275 |
5,018 |
+259 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun20 |
200623 |
138~02 |
138~02 |
138~02 |
138~02 |
-0~08 |
8,900 |
16,726 |
-8,900 |
Hover/Click |
|
Sep20 |
200623 |
137~03 |
137~08 |
136~31 |
137~04 |
-0~08 |
166,468 |
486,960 |
-4,596 |
Hover/Click |
| Total Volume and Open Interest |
175,368 |
503,686 |
-13,496 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200623 |
99.83 |
99.85 |
99.83 |
99.84 |
unch |
55,258 |
501,984 |
-15,900 |
|
|
Dec20 |
200623 |
99.85 |
99.85 |
99.83 |
99.84 |
-0.01 |
50,053 |
396,625 |
+7,465 |
|
|
Mar21 |
200623 |
99.90 |
99.90 |
99.89 |
99.89 |
-0.01 |
36,164 |
529,334 |
+4,772 |
|
|
Jun21 |
200623 |
99.91 |
99.92 |
99.90 |
99.90 |
-0.01 |
86,642 |
461,668 |
+10,366 |
|
|
Sep21 |
200623 |
99.92 |
99.93 |
99.91 |
99.92 |
-0.00 |
93,830 |
312,907 |
-5,400 |
|
|
Dec21 |
200623 |
99.91 |
99.92 |
99.90 |
99.90 |
-0.01 |
34,664 |
232,667 |
+5,207 |
|
| Total Volume and Open Interest |
710,582 |
3,326,664 |
+19,907 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200623 |
100.450 |
100.450 |
100.430 |
100.440 |
-0.010 |
59,387 |
466,472 |
-8,515 |
|
|
Dec20 |
200623 |
100.455 |
100.460 |
100.435 |
100.450 |
-0.010 |
69,256 |
380,815 |
-888 |
|
|
Mar21 |
200623 |
100.480 |
100.485 |
100.455 |
100.470 |
-0.010 |
69,062 |
272,174 |
-1,518 |
|
| Total Volume and Open Interest |
659,117 |
3,185,954 |
+19,996 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep20 |
200623 |
99.85 |
99.86 |
99.85 |
99.86 |
unch |
7,533 |
144,252 |
-1,445 |
|
|
Dec20 |
200623 |
99.83 |
99.83 |
99.81 |
99.83 |
unch |
3,822 |
165,768 |
-346 |
|
|
Mar21 |
200623 |
99.82 |
99.83 |
99.81 |
99.82 |
-0.01 |
3,574 |
128,846 |
+176 |
|
|
Jun21 |
200623 |
99.81 |
99.82 |
99.79 |
99.80 |
-0.02 |
1,911 |
96,150 |
+27 |
|
|
Sep21 |
200623 |
99.80 |
99.80 |
99.78 |
99.79 |
-0.02 |
1,119 |
68,879 |
-128 |
|
|
Dec21 |
200623 |
99.77 |
99.77 |
99.75 |
99.76 |
-0.02 |
1,194 |
58,494 |
+37 |
|
|
Mar22 |
200623 |
99.76 |
99.76 |
99.74 |
99.75 |
-0.02 |
597 |
55,095 |
-675 |
|
|
Jun22 |
200623 |
99.74 |
99.75 |
99.72 |
99.72 |
-0.03 |
1,132 |
21,071 |
+972 |
|
|
Sep22 |
200623 |
99.70 |
99.70 |
99.70 |
99.70 |
-0.02 |
0 |
658 |
+0 |
|
|
Dec22 |
200623 |
99.66 |
99.66 |
99.66 |
99.66 |
-0.02 |
0 |
200 |
+0 |
|
| Total Volume and Open Interest |
20,882 |
740,373 |
-1,382 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep20 |
200623 |
99.11 |
99.13 |
99.07 |
99.08 |
-0.04 |
110,592 |
1,202,493 |
+2,414 |
|
|
Dec20 |
200623 |
99.08 |
99.08 |
99.08 |
99.08 |
-0.04 |
|
|
|
|
| Total Volume and Open Interest |
110,592 |
1,202,493 |
+2,414 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep20 |
200623 |
99.72 |
99.72 |
99.71 |
99.71 |
-0.01 |
92,549 |
971,420 |
-4,691 |
|
|
Dec20 |
200623 |
99.69 |
99.69 |
99.69 |
99.69 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
92,549 |
971,420 |
-4,691 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun20 |
200623 |
1755.4 |
1776.3 |
1754.2 |
1772.1 |
+15.4 |
1,329 |
927 |
+784 |
Hover/Click |
|
Aug20 |
200623 |
1764.9 |
1786.8 |
1758.3 |
1782.0 |
+15.6 |
181,151 |
362,848 |
+20,926 |
Hover/Click |
|
Oct20 |
200623 |
1773.6 |
1793.9 |
1766.4 |
1789.8 |
+15.6 |
1,971 |
33,435 |
-84 |
Hover/Click |
|
Dec20 |
200623 |
1780.0 |
1801.5 |
1774.0 |
1797.1 |
+15.4 |
8,356 |
74,455 |
+1,358 |
Hover/Click |
|
Feb21 |
200623 |
1791.2 |
1807.1 |
1781.2 |
1804.0 |
+15.1 |
706 |
21,495 |
+69 |
Hover/Click |
|
Apr21 |
200623 |
1799.1 |
1808.0 |
1799.1 |
1806.8 |
+14.8 |
582 |
5,542 |
-172 |
Hover/Click |
|
Jun21 |
200623 |
1802.9 |
1809.5 |
1802.9 |
1808.6 |
+15.0 |
689 |
5,844 |
+278 |
Hover/Click |
|
Aug21 |
200623 |
1803.0 |
1809.7 |
1803.0 |
1809.7 |
+15.0 |
520 |
2,155 |
+43 |
Hover/Click |
|
Oct21 |
200623 |
1810.8 |
1810.8 |
1810.8 |
1810.8 |
+15.0 |
387 |
1,843 |
-105 |
Hover/Click |
|
Dec21 |
200623 |
1805.5 |
1813.6 |
1805.5 |
1811.7 |
+14.9 |
331 |
4,378 |
+160 |
Hover/Click |
|
Feb22 |
200623 |
1813.1 |
1813.1 |
1813.1 |
1813.1 |
+14.9 |
0 |
1 |
+0 |
Hover/Click |
|
Apr22 |
200623 |
1815.0 |
1815.0 |
1815.0 |
1815.0 |
+14.9 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
197,887 |
516,472 |
+23,232 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul20 |
200623 |
1780.5 |
1814.0 |
1773.0 |
1806.3 |
+16.1 |
64,573 |
69,296 |
-985 |
Hover/Click |
|
Sep20 |
200623 |
1793.5 |
1831.0 |
1790.5 |
1823.9 |
+16.5 |
14,619 |
84,100 |
+4,551 |
Hover/Click |
|
Dec20 |
200623 |
1824.0 |
1849.0 |
1810.0 |
1842.1 |
+16.3 |
2,420 |
21,829 |
+973 |
Hover/Click |
|
Mar21 |
200623 |
1830.5 |
1861.0 |
1827.0 |
1857.1 |
+15.7 |
108 |
3,633 |
+27 |
Hover/Click |
|
May21 |
200623 |
1844.0 |
1873.0 |
1844.0 |
1867.9 |
+15.7 |
26 |
1,814 |
+6 |
Hover/Click |
|
Jul21 |
200623 |
1877.5 |
1885.5 |
1874.3 |
1874.3 |
+15.7 |
20 |
316 |
+20 |
Hover/Click |
|
Sep21 |
200623 |
1877.2 |
1877.2 |
1877.2 |
1877.2 |
+15.7 |
0 |
127 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
82,116 |
181,807 |
+4,718 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul20 |
200623 |
840.3 |
849.1 |
828.4 |
846.4 |
+2.7 |
12,863 |
17,868 |
-578 |
Hover/Click |
|
Oct20 |
200623 |
848.1 |
857.0 |
835.0 |
856.1 |
+6.9 |
2,799 |
27,748 |
+1,148 |
Hover/Click |
|
Jan21 |
200623 |
845.0 |
862.6 |
845.0 |
861.6 |
+10.1 |
52 |
1,586 |
-22 |
Hover/Click |
|
Apr21 |
200623 |
864.9 |
864.9 |
864.9 |
864.9 |
+9.8 |
6 |
181 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,720 |
47,388 |
+548 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun20 |
200623 |
1930.90 |
1930.90 |
1930.90 |
1930.90 |
+9.00 |
4 |
5 |
+0 |
Hover/Click |
|
Sep20 |
200623 |
1934.70 |
1959.00 |
1923.60 |
1951.10 |
+9.00 |
803 |
6,199 |
+9 |
Hover/Click |
|
Dec20 |
200623 |
1944.30 |
1947.80 |
1943.00 |
1947.80 |
+8.90 |
5 |
384 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
812 |
6,588 |
+12 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul20 |
200623 |
265.80 |
267.45 |
261.95 |
265.85 |
+0.60 |
59,633 |
37,691 |
-3,957 |
Hover/Click |
|
Sep20 |
200623 |
266.40 |
267.85 |
262.95 |
266.85 |
+0.60 |
26,781 |
81,968 |
+2,696 |
Hover/Click |
|
Dec20 |
200623 |
268.00 |
269.30 |
264.90 |
268.65 |
+0.75 |
6,257 |
40,786 |
+1,563 |
Hover/Click |
|
Mar21 |
200623 |
269.85 |
270.55 |
267.90 |
269.90 |
+0.75 |
1,711 |
11,524 |
+61 |
Hover/Click |
|
May21 |
200623 |
270.75 |
270.85 |
269.70 |
270.55 |
+0.75 |
577 |
2,636 |
+459 |
Hover/Click |
| Total Volume and Open Interest |
95,582 |
185,355 |
+685 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200623 |
25955 |
26294 |
25514 |
26020 |
+67 |
258,223 |
69,881 |
+1,194 |
Hover/Click |
|
Dec20 |
200623 |
25925 |
26166 |
25412 |
25902 |
+66 |
38 |
70 |
+2 |
Hover/Click |
|
Mar21 |
200623 |
25611 |
26086 |
25488 |
25952 |
+69 |
1 |
1 |
+1 |
Hover/Click |
|
Jun21 |
200623 |
25884 |
25884 |
25884 |
25884 |
+69 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
258,262 |
69,952 |
-22,300 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Sep20 |
200623 |
3134.25 |
3145.00 |
3061.25 |
3118.50 |
+7.75 |
3,976 |
2,173 |
+1,813 |
|
|
Dec20 |
200623 |
3108.50 |
3108.50 |
3108.50 |
3108.50 |
+7.50 |
|
|
|
|
|
Mar21 |
200623 |
3103.00 |
3103.00 |
3103.00 |
3103.00 |
+7.75 |
|
|
|
|
|
Jun21 |
200623 |
3096.25 |
3096.25 |
3096.25 |
3096.25 |
+7.50 |
|
|
|
|
| Total Volume and Open Interest |
3,976 |
2,247 |
+1,813 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200623 |
3111.75 |
3145.75 |
3060.00 |
3118.50 |
+7.75 |
1,952,273 |
2,573,281 |
+43,102 |
Hover/Click |
|
Dec20 |
200623 |
3101.50 |
3135.75 |
3051.00 |
3108.50 |
+7.50 |
1,562 |
46,192 |
+625 |
Hover/Click |
|
Mar21 |
200623 |
3114.00 |
3125.50 |
3047.25 |
3103.00 |
+7.75 |
0 |
1,577 |
+0 |
Hover/Click |
|
Jun21 |
200623 |
3093.50 |
3111.00 |
3060.00 |
3096.25 |
+7.50 |
0 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,953,835 |
2,621,071 |
-969,661 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200623 |
10121.50 |
10296.25 |
9972.25 |
10196.00 |
+71.25 |
518,436 |
177,928 |
+2,418 |
Hover/Click |
|
Dec20 |
200623 |
10139.00 |
10283.75 |
9964.00 |
10184.75 |
+71.25 |
189 |
378 |
+3 |
Hover/Click |
|
Mar21 |
200623 |
10185.00 |
10263.50 |
9978.75 |
10185.00 |
+68.50 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
518,625 |
178,309 |
-52,720 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun20 |
200619 |
1793.50 |
1820.70 |
1792.10 |
1814.45 |
+20.45 |
6,143 |
6,459 |
-3,002 |
Hover/Click |
|
Sep20 |
200623 |
1789.70 |
1818.00 |
1752.70 |
1787.70 |
+2.30 |
13,723 |
64,065 |
-855 |
Hover/Click |
|
Dec20 |
200623 |
1786.10 |
1806.60 |
1752.70 |
1786.10 |
+1.80 |
3 |
3 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
13,726 |
64,068 |
-6,454 |
|
| Volatility Index(CBOE) |
|
Jun20 |
200617 |
33.70 |
34.25 |
32.30 |
33.44 |
+0.34 |
64,321 |
27,307 |
-8,008 |
|
|
Jul20 |
200623 |
31.75 |
34.35 |
30.31 |
31.93 |
+0.30 |
69,605 |
137,630 |
-2,780 |
|
|
Aug20 |
200623 |
31.85 |
33.65 |
30.75 |
31.93 |
+0.25 |
28,869 |
36,532 |
+3,196 |
|
|
Sep20 |
200623 |
31.75 |
33.21 |
30.80 |
31.73 |
unch |
8,045 |
21,020 |
+368 |
|
| Total Volume and Open Interest |
118,476 |
247,515 |
+2,763 |
|
| S & P 600(CME) |
|
Jun20 |
200619 |
838.90 |
838.90 |
838.90 |
838.90 |
+9.80 |
0 |
595 |
+0 |
|
|
Sep20 |
200623 |
828.60 |
828.60 |
828.60 |
828.60 |
+3.10 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200623 |
1434.40 |
1459.50 |
1400.10 |
1434.20 |
+0.40 |
194,158 |
523,918 |
+5,168 |
Hover/Click |
|
Dec20 |
200623 |
1428.60 |
1454.70 |
1399.00 |
1431.70 |
+0.40 |
70 |
61 |
+59 |
Hover/Click |
|
Mar21 |
200623 |
1427.80 |
1427.80 |
1427.80 |
1427.80 |
+1.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
194,228 |
523,979 |
-84,562 |
|
| Nikkei 225(CME) |
|
Sep20 |
200623 |
22615 |
22825 |
22245 |
22570 |
-40 |
6,568 |
11,683 |
+625 |
|
|
Dec20 |
200623 |
22590 |
22695 |
22425 |
22445 |
-40 |
|
|
|
|
| Total Volume and Open Interest |
6,568 |
11,683 |
+625 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep20 |
200623 |
22375 |
22685 |
22185 |
22590 |
+260 |
64,985 |
74,133 |
+157 |
|
|
Dec20 |
200623 |
22345 |
22525 |
22190 |
22450 |
+255 |
1,008 |
15,789 |
-6 |
|
|
Mar21 |
200623 |
22405 |
22405 |
22405 |
22405 |
+255 |
0 |
978 |
+0 |
|
| Total Volume and Open Interest |
66,993 |
119,543 |
-1,076 |
|
| Nikkei 225 Mini(JPX) |
|
Sep20 |
200623 |
22430 |
22685 |
22180 |
22560 |
+240 |
920,856 |
293,551 |
+1,910 |
|
|
Dec20 |
200623 |
22280 |
22540 |
22040 |
22420 |
+250 |
6,347 |
8,302 |
+282 |
|
|
Mar21 |
200623 |
22220 |
22470 |
21985 |
22350 |
+240 |
151 |
1,898 |
-33 |
|
| Total Volume and Open Interest |
1,033,956 |
399,842 |
+22,237 |
|
| Nikkei 225(JPX) |
|
Sep20 |
200623 |
22430 |
22690 |
22180 |
22560 |
+240 |
58,510 |
250,129 |
+781 |
|
|
Dec20 |
200623 |
22280 |
22520 |
22050 |
22420 |
+250 |
151 |
71,993 |
+225 |
|
|
Mar21 |
200623 |
22400 |
22430 |
22260 |
22350 |
+240 |
0 |
4,658 |
+0 |
|
| Total Volume and Open Interest |
58,666 |
402,424 |
+903 |
|
| Nikkei 225(CME) Yen |
|
Sep20 |
200623 |
22570 |
22765 |
22185 |
22505 |
-45 |
30,766 |
31,123 |
+512 |
|
|
Dec20 |
200623 |
22435 |
22605 |
22060 |
22365 |
-35 |
0 |
70 |
+0 |
|
|
Mar21 |
200623 |
22275 |
22275 |
22275 |
22275 |
-35 |
|
|
|
|
| Total Volume and Open Interest |
30,766 |
31,197 |
+512 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun20 |
200611 |
21710 |
21710 |
21710 |
21710 |
-1150 |
|
|
|
|
|
Sep20 |
200623 |
22510 |
22510 |
22510 |
22510 |
-40 |
|
|
|
|
|
Dec20 |
200623 |
22370 |
22370 |
22370 |
22370 |
-30 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jul20 |
200623 |
4937.0 |
5015.0 |
4926.0 |
4985.5 |
+74.5 |
90,099 |
230,869 |
+15,974 |
|
|
Aug20 |
200623 |
4933.0 |
4983.0 |
4917.5 |
4983.0 |
+74.5 |
|
|
|
|
|
Sep20 |
200623 |
4941.0 |
5005.0 |
4941.0 |
4979.5 |
+74.0 |
293 |
8,423 |
+120 |
|
|
Dec20 |
200623 |
4960.5 |
4960.5 |
4960.5 |
4960.5 |
+74.5 |
0 |
56,619 |
+0 |
|
|
Mar21 |
200623 |
4952.5 |
4952.5 |
4952.5 |
4952.5 |
+76.5 |
|
|
|
|
|
Jun21 |
200623 |
4867.5 |
4867.5 |
4867.5 |
4867.5 |
+74.5 |
|
|
|
|
| Total Volume and Open Interest |
183,406 |
310,417 |
-45,020 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun20 |
200623 |
24493 |
24980 |
24137 |
24952 |
+496 |
144,331 |
117,066 |
+730 |
|
|
Jul20 |
200623 |
24350 |
24800 |
23954 |
24771 |
+496 |
1,881 |
4,900 |
+339 |
|
| Total Volume and Open Interest |
146,451 |
137,004 |
+1,118 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200623 |
12353.0 |
12591.0 |
12130.0 |
12517.5 |
+295.5 |
102,639 |
84,983 |
+6,621 |
|
|
Dec20 |
200623 |
12300.0 |
12552.5 |
12210.0 |
12496.5 |
+295.0 |
84 |
588 |
+39 |
|
|
Mar21 |
200623 |
12488.5 |
12488.5 |
12488.5 |
12488.5 |
+295.5 |
|
|
|
|
| Total Volume and Open Interest |
107,018 |
85,571 |
|
|
| Mini-DAX(EUREX) |
|
Jun20 |
200619 |
12306.0 |
12440.0 |
12244.0 |
12423.5 |
+120.5 |
45,265 |
17,554 |
-2,755 |
|
|
Sep20 |
200623 |
12346.0 |
12589.0 |
12136.0 |
12517.5 |
+295.5 |
51,869 |
9,956 |
+3,411 |
|
|
Dec20 |
200623 |
12312.0 |
12555.0 |
12287.0 |
12496.5 |
+295.0 |
51 |
171 |
+18 |
|
| Total Volume and Open Interest |
52,935 |
10,127 |
-13,125 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200619 |
3252 |
3297 |
3234 |
3290 |
+43 |
1,845,152 |
2,274,300 |
-1,285,963 |
|
|
Sep20 |
200623 |
3248 |
3297 |
3193 |
3282 |
+67 |
1,309,806 |
3,620,488 |
+210,812 |
|
|
Dec20 |
200623 |
3225 |
3281 |
3225 |
3270 |
+67 |
5,018 |
445,327 |
+5,001 |
|
| Total Volume and Open Interest |
1,473,736 |
4,113,385 |
-1,374,608 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200619 |
10201 |
10328 |
10201 |
10319 |
+116 |
82,168 |
102,349 |
-56,942 |
|
|
Sep20 |
200623 |
10165 |
10235 |
10147 |
10185 |
+59 |
53,921 |
166,900 |
+1,859 |
|
|
Dec20 |
200623 |
10196 |
10196 |
10130 |
10153 |
+59 |
9 |
338 |
+5 |
|
| Total Volume and Open Interest |
54,648 |
167,238 |
-78,559 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep20 |
200623 |
6255.00 |
6302.50 |
6148.50 |
6288.00 |
+84.00 |
120,190 |
657,788 |
-2,510 |
|
|
Dec20 |
200623 |
6246.00 |
6262.50 |
6246.00 |
6262.50 |
+82.50 |
0 |
5,002 |
+0 |
|
|
Mar21 |
200623 |
6231.00 |
6231.00 |
6231.00 |
6231.00 |
+83.00 |
0 |
15 |
+0 |
|
| Total Volume and Open Interest |
120,190 |
662,805 |
-71,841 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep20 |
200623 |
5902.0 |
5958.0 |
5831.0 |
5925.0 |
+24.0 |
54,457 |
299,343 |
-49 |
|
|
Dec20 |
200623 |
5908.0 |
5908.0 |
5908.0 |
5908.0 |
+26.0 |
0 |
2,172 |
+0 |
|
|
Mar21 |
200623 |
5841.0 |
5841.0 |
5841.0 |
5841.0 |
+26.0 |
0 |
1,681 |
+0 |
|
| Total Volume and Open Interest |
54,508 |
303,548 |
-78,813 |
|
| FTSE MIB(ISE) |
|
Sep20 |
200623 |
19490.00 |
19800.00 |
19440.00 |
19773.00 |
+382.00 |
18,850 |
56,575 |
+2,932 |
|
|
Dec20 |
200623 |
19605.00 |
19676.00 |
19605.00 |
19676.00 |
+382.00 |
17 |
64 |
+12 |
|
|
Mar21 |
200623 |
19516.00 |
19516.00 |
19516.00 |
19516.00 |
+377.00 |
|
|
|
|
| Total Volume and Open Interest |
18,941 |
82,196 |
-10,395 |
|
| KOSPI 200(KFE) |
|
Sep20 |
200623 |
282.95 |
284.95 |
278.10 |
281.50 |
+1.60 |
343,465 |
276,283 |
+2,128 |
|
|
Dec20 |
200623 |
281.90 |
284.10 |
277.50 |
280.00 |
+0.55 |
562 |
37,431 |
+24 |
|
|
Mar21 |
200623 |
278.70 |
279.30 |
278.25 |
278.25 |
+0.35 |
1 |
773 |
+1 |
|
| Total Volume and Open Interest |
344,045 |
344,702 |
+2,153 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jul20 |
200623 |
332.20 |
333.00 |
329.25 |
330.60 |
+0.85 |
3 |
5,263 |
+3 |
|
|
Aug20 |
200623 |
330.70 |
333.05 |
330.70 |
330.70 |
+0.85 |
|
|
|
|
|
Sep20 |
200623 |
332.50 |
332.50 |
332.50 |
332.50 |
+4.45 |
|
|
|
|
| Total Volume and Open Interest |
3 |
5,263 |
+3 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
