|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu July 02, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul20 |
200702 |
893.75 |
898.00 |
890.25 |
892.50 |
-1.25 |
10,148 |
3,397 |
-5,108 |
Hover/Click |
Aug20 |
200702 |
891.00 |
895.75 |
889.00 |
891.25 |
-0.25 |
72,954 |
88,466 |
+2,548 |
Hover/Click |
Sep20 |
200702 |
891.00 |
895.25 |
888.50 |
890.00 |
-1.25 |
27,018 |
45,505 |
-842 |
Hover/Click |
Nov20 |
200702 |
898.25 |
903.00 |
895.50 |
896.75 |
-2.25 |
167,027 |
334,050 |
+15,347 |
Hover/Click |
Jan21 |
200702 |
902.25 |
907.00 |
899.75 |
901.25 |
-2.25 |
24,605 |
70,188 |
-606 |
Hover/Click |
Mar21 |
200702 |
894.75 |
899.75 |
892.75 |
894.75 |
-1.25 |
24,140 |
137,660 |
+868 |
Hover/Click |
May21 |
200702 |
891.50 |
897.50 |
889.50 |
892.25 |
-1.50 |
18,182 |
64,698 |
-1,492 |
Hover/Click |
Jul21 |
200702 |
899.50 |
903.50 |
895.00 |
897.75 |
-2.50 |
5,607 |
40,232 |
-761 |
Hover/Click |
Aug21 |
200702 |
898.25 |
898.25 |
898.25 |
898.25 |
-2.25 |
147 |
2,175 |
-9 |
Hover/Click |
Sep21 |
200702 |
891.25 |
891.25 |
891.25 |
891.25 |
-2.00 |
101 |
1,269 |
-1 |
Hover/Click |
Nov21 |
200702 |
887.00 |
892.00 |
884.25 |
886.25 |
-2.25 |
2,279 |
22,737 |
+439 |
Hover/Click |
Jan22 |
200702 |
888.75 |
888.75 |
888.75 |
888.75 |
-2.00 |
135 |
356 |
+20 |
Hover/Click |
Mar22 |
200702 |
883.75 |
883.75 |
883.75 |
883.75 |
+0.25 |
177 |
412 |
+129 |
Hover/Click |
May22 |
200702 |
886.75 |
889.00 |
886.75 |
886.75 |
+0.25 |
20 |
91 |
+7 |
Hover/Click |
Total Volume and Open Interest |
352,540 |
811,476 |
+10,499 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul20 |
200702 |
292.90 |
294.30 |
292.10 |
293.50 |
+0.80 |
3,214 |
3,844 |
-960 |
Hover/Click |
Aug20 |
200702 |
296.00 |
297.10 |
294.80 |
296.20 |
+0.70 |
51,671 |
63,613 |
-1,600 |
Hover/Click |
Sep20 |
200702 |
297.80 |
299.50 |
297.00 |
298.40 |
+0.50 |
19,720 |
41,480 |
+220 |
Hover/Click |
Oct20 |
200702 |
300.40 |
301.60 |
298.90 |
300.20 |
+0.10 |
10,221 |
20,927 |
-32 |
Hover/Click |
Dec20 |
200702 |
304.40 |
305.90 |
303.10 |
304.20 |
-0.40 |
71,833 |
166,100 |
-2,215 |
Hover/Click |
Jan21 |
200702 |
305.60 |
306.90 |
304.30 |
305.40 |
-0.20 |
13,590 |
25,898 |
-651 |
Hover/Click |
Mar21 |
200702 |
303.80 |
305.40 |
302.80 |
304.10 |
+0.20 |
10,615 |
47,148 |
+847 |
Hover/Click |
May21 |
200702 |
302.20 |
303.80 |
301.30 |
302.60 |
unch |
5,106 |
27,826 |
+1,004 |
Hover/Click |
Jul21 |
200702 |
304.60 |
305.40 |
303.10 |
304.40 |
+0.10 |
1,947 |
19,831 |
+517 |
Hover/Click |
Aug21 |
200702 |
305.10 |
305.20 |
304.50 |
305.20 |
unch |
275 |
4,732 |
+29 |
Hover/Click |
Total Volume and Open Interest |
189,625 |
441,205 |
-2,307 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul20 |
200702 |
28.21 |
28.45 |
27.91 |
27.96 |
-0.25 |
3,325 |
2,177 |
-2,846 |
Hover/Click |
Aug20 |
200702 |
28.35 |
28.62 |
28.01 |
28.09 |
-0.27 |
39,999 |
59,891 |
-1,189 |
Hover/Click |
Sep20 |
200702 |
28.49 |
28.78 |
28.18 |
28.26 |
-0.26 |
13,903 |
50,829 |
-696 |
Hover/Click |
Oct20 |
200702 |
28.67 |
28.95 |
28.35 |
28.42 |
-0.27 |
4,317 |
25,350 |
+247 |
Hover/Click |
Dec20 |
200702 |
28.98 |
29.30 |
28.68 |
28.75 |
-0.26 |
58,469 |
167,392 |
+1,178 |
Hover/Click |
Jan21 |
200702 |
29.20 |
29.48 |
28.91 |
28.98 |
-0.23 |
5,970 |
27,182 |
-111 |
Hover/Click |
Mar21 |
200702 |
29.33 |
29.60 |
29.08 |
29.14 |
-0.19 |
6,752 |
37,538 |
-118 |
Hover/Click |
May21 |
200702 |
29.46 |
29.71 |
29.22 |
29.30 |
-0.16 |
4,807 |
28,738 |
+853 |
Hover/Click |
Jul21 |
200702 |
29.61 |
29.86 |
29.39 |
29.46 |
-0.15 |
1,740 |
16,413 |
+557 |
Hover/Click |
Aug21 |
200702 |
29.88 |
29.88 |
29.51 |
29.51 |
-0.14 |
40 |
2,344 |
+0 |
Hover/Click |
Total Volume and Open Interest |
139,879 |
430,592 |
-2,007 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul20 |
200702 |
460.4 |
460.4 |
460.4 |
460.4 |
-3.3 |
2,865 |
379 |
-2,284 |
Hover/Click |
Nov20 |
200702 |
476.5 |
480.0 |
476.0 |
476.4 |
+0.4 |
13,121 |
133,160 |
+975 |
Hover/Click |
Jan21 |
200702 |
481.9 |
485.8 |
481.9 |
482.6 |
+0.4 |
1,049 |
17,493 |
-165 |
Hover/Click |
Mar21 |
200702 |
488.0 |
490.5 |
487.2 |
487.3 |
+0.2 |
134 |
4,134 |
+23 |
Hover/Click |
May21 |
200702 |
492.7 |
494.9 |
491.6 |
491.7 |
-0.2 |
32 |
3,078 |
+12 |
Hover/Click |
Total Volume and Open Interest |
17,210 |
159,546 |
-1,433 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul20 |
200702 |
347.50 |
350.25 |
342.25 |
342.50 |
-5.75 |
21,411 |
7,393 |
-6,912 |
Hover/Click |
Sep20 |
200702 |
349.50 |
353.50 |
343.00 |
343.50 |
-7.00 |
359,703 |
656,875 |
+9,312 |
Hover/Click |
Dec20 |
200702 |
359.75 |
363.00 |
352.75 |
353.50 |
-7.00 |
365,971 |
574,774 |
-2,152 |
Hover/Click |
Mar21 |
200702 |
370.50 |
373.75 |
364.00 |
365.00 |
-6.50 |
64,996 |
102,245 |
+1,818 |
Hover/Click |
May21 |
200702 |
375.75 |
379.00 |
369.75 |
370.75 |
-6.25 |
16,864 |
30,997 |
+192 |
Hover/Click |
Jul21 |
200702 |
379.75 |
382.75 |
374.25 |
374.75 |
-6.00 |
25,255 |
74,799 |
+2,208 |
Hover/Click |
Sep21 |
200702 |
372.25 |
374.25 |
367.25 |
367.75 |
-4.75 |
4,287 |
25,997 |
+938 |
Hover/Click |
Dec21 |
200702 |
378.25 |
380.00 |
373.75 |
374.00 |
-3.75 |
29,056 |
79,808 |
+4,574 |
Hover/Click |
Mar22 |
200702 |
386.50 |
388.00 |
382.50 |
382.75 |
-3.50 |
948 |
2,766 |
+173 |
Hover/Click |
May22 |
200702 |
388.25 |
389.00 |
388.00 |
388.00 |
-3.25 |
56 |
528 |
+38 |
Hover/Click |
Total Volume and Open Interest |
889,100 |
1,559,526 |
+10,361 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul20 |
200702 |
498.25 |
499.00 |
486.50 |
490.00 |
-8.75 |
2,721 |
1,003 |
-2,126 |
Hover/Click |
Sep20 |
200702 |
498.25 |
499.25 |
488.50 |
492.00 |
-6.75 |
81,381 |
219,448 |
-1,503 |
Hover/Click |
Dec20 |
200702 |
505.75 |
506.25 |
496.50 |
499.75 |
-6.25 |
31,437 |
97,533 |
-1,298 |
Hover/Click |
Mar21 |
200702 |
513.50 |
513.75 |
504.50 |
507.50 |
-6.00 |
11,760 |
46,842 |
+1,194 |
Hover/Click |
May21 |
200702 |
517.75 |
518.25 |
509.75 |
512.50 |
-5.75 |
3,899 |
15,734 |
+332 |
Hover/Click |
Jul21 |
200702 |
517.50 |
518.00 |
510.75 |
513.75 |
-4.50 |
2,065 |
14,849 |
+387 |
Hover/Click |
Total Volume and Open Interest |
133,692 |
403,108 |
-2,920 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul20 |
200702 |
438.50 |
438.50 |
425.25 |
427.25 |
-15.25 |
1,762 |
636 |
-1,187 |
Hover/Click |
Sep20 |
200702 |
441.25 |
443.75 |
432.75 |
434.00 |
-8.75 |
34,291 |
151,397 |
-366 |
Hover/Click |
Dec20 |
200702 |
453.75 |
455.50 |
445.25 |
446.75 |
-8.25 |
8,876 |
55,713 |
-601 |
Hover/Click |
Mar21 |
200702 |
464.50 |
467.50 |
457.50 |
458.50 |
-8.25 |
3,363 |
12,936 |
+1 |
Hover/Click |
May21 |
200702 |
472.00 |
474.50 |
464.75 |
466.00 |
-7.75 |
1,096 |
9,318 |
-59 |
Hover/Click |
Jul21 |
200702 |
478.00 |
479.75 |
470.25 |
471.75 |
-7.50 |
598 |
4,162 |
+56 |
Hover/Click |
Sep21 |
200702 |
486.25 |
486.25 |
481.50 |
481.75 |
-7.75 |
48 |
431 |
-10 |
Hover/Click |
Total Volume and Open Interest |
50,049 |
235,012 |
-2,163 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul20 |
200702 |
505.00 |
506.00 |
495.75 |
495.75 |
-11.50 |
588 |
1,133 |
-437 |
Hover/Click |
Sep20 |
200702 |
516.00 |
518.00 |
510.00 |
510.25 |
-7.25 |
7,616 |
37,282 |
+65 |
Hover/Click |
Dec20 |
200702 |
530.75 |
531.50 |
523.50 |
523.75 |
-6.50 |
2,841 |
14,718 |
+520 |
Hover/Click |
Mar21 |
200702 |
544.75 |
544.75 |
537.50 |
537.75 |
-6.50 |
617 |
5,472 |
+153 |
Hover/Click |
May21 |
200702 |
549.75 |
549.75 |
547.75 |
547.75 |
-6.25 |
158 |
2,278 |
+0 |
Hover/Click |
Jul21 |
200702 |
557.75 |
559.00 |
557.00 |
557.00 |
-5.50 |
52 |
418 |
+4 |
Hover/Click |
Total Volume and Open Interest |
11,906 |
61,738 |
+322 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul20 |
200702 |
340.00 |
340.00 |
338.50 |
338.50 |
+1.25 |
31 |
68 |
-25 |
Hover/Click |
Sep20 |
200702 |
291.25 |
291.50 |
286.00 |
287.75 |
-3.50 |
43 |
808 |
+8 |
Hover/Click |
Dec20 |
200702 |
286.00 |
287.75 |
283.00 |
283.25 |
-3.50 |
310 |
3,384 |
+28 |
Hover/Click |
Mar21 |
200702 |
285.75 |
285.75 |
284.00 |
284.00 |
-3.00 |
1 |
27 |
+1 |
Hover/Click |
Total Volume and Open Interest |
385 |
4,292 |
+12 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul20 |
200702 |
16.50 |
17.25 |
16.50 |
16.52 |
+0.59 |
4 |
485 |
-3 |
Hover/Click |
Sep20 |
200702 |
12.35 |
12.37 |
12.25 |
12.31 |
-0.03 |
495 |
8,066 |
+84 |
Hover/Click |
Nov20 |
200702 |
12.01 |
12.05 |
12.01 |
12.01 |
+0.01 |
69 |
1,550 |
+27 |
Hover/Click |
Jan21 |
200702 |
12.17 |
12.17 |
12.17 |
12.17 |
+0.03 |
1 |
21 |
+1 |
Hover/Click |
Total Volume and Open Interest |
569 |
10,122 |
+109 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug20 |
200702 |
97.600 |
100.150 |
97.150 |
99.400 |
+2.100 |
25,169 |
127,734 |
-1,637 |
Hover/Click |
Oct20 |
200702 |
100.850 |
103.400 |
100.635 |
102.680 |
+2.000 |
14,110 |
66,097 |
+624 |
Hover/Click |
Dec20 |
200702 |
104.500 |
106.500 |
104.385 |
105.930 |
+1.430 |
8,249 |
43,420 |
+517 |
Hover/Click |
Feb21 |
200702 |
108.580 |
110.300 |
108.400 |
109.750 |
+1.115 |
4,518 |
19,088 |
+345 |
Hover/Click |
Apr21 |
200702 |
111.100 |
112.500 |
111.000 |
112.080 |
+0.900 |
1,879 |
12,946 |
+250 |
Hover/Click |
Jun21 |
200702 |
105.550 |
106.385 |
105.080 |
106.100 |
+0.900 |
958 |
4,411 |
+79 |
Hover/Click |
Total Volume and Open Interest |
55,157 |
275,039 |
-14 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug20 |
200702 |
133.250 |
136.000 |
132.630 |
134.880 |
+1.805 |
7,247 |
17,263 |
+79 |
Hover/Click |
Sep20 |
200702 |
133.985 |
137.035 |
133.800 |
135.850 |
+1.815 |
3,863 |
7,054 |
+365 |
Hover/Click |
Oct20 |
200702 |
134.950 |
137.750 |
134.750 |
136.700 |
+1.800 |
2,238 |
4,435 |
-135 |
Hover/Click |
Nov20 |
200702 |
135.880 |
138.300 |
135.685 |
137.350 |
+1.550 |
1,205 |
3,515 |
+6 |
Hover/Click |
Jan21 |
200702 |
135.800 |
137.935 |
135.350 |
137.080 |
+1.530 |
719 |
3,634 |
+135 |
Hover/Click |
Mar21 |
200702 |
135.850 |
137.735 |
135.650 |
136.830 |
+1.700 |
237 |
816 |
+65 |
Hover/Click |
Apr21 |
200702 |
137.130 |
138.235 |
137.130 |
137.950 |
+2.550 |
5 |
22 |
+2 |
Hover/Click |
Total Volume and Open Interest |
15,514 |
36,744 |
+517 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jul20 |
200702 |
45.080 |
45.350 |
44.630 |
44.730 |
-0.070 |
3,285 |
20,355 |
+218 |
Hover/Click |
Aug20 |
200702 |
49.080 |
49.880 |
48.850 |
49.200 |
+0.120 |
18,251 |
85,436 |
+925 |
Hover/Click |
Oct20 |
200702 |
48.500 |
48.900 |
47.600 |
48.350 |
+0.070 |
14,163 |
52,240 |
+3,704 |
Hover/Click |
Dec20 |
200702 |
51.380 |
51.700 |
50.330 |
51.450 |
+0.270 |
6,870 |
38,071 |
+430 |
Hover/Click |
Feb21 |
200702 |
59.800 |
60.230 |
58.980 |
60.100 |
+0.450 |
3,013 |
16,464 |
+33 |
Hover/Click |
Apr21 |
200702 |
66.030 |
66.830 |
65.380 |
66.550 |
+0.670 |
1,719 |
9,290 |
+480 |
Hover/Click |
May21 |
200702 |
70.750 |
71.280 |
70.750 |
71.280 |
+0.580 |
26 |
184 |
+11 |
|
Jun21 |
200702 |
75.500 |
76.200 |
74.880 |
76.030 |
+0.830 |
486 |
2,948 |
+147 |
Hover/Click |
Total Volume and Open Interest |
48,061 |
225,597 |
+5,993 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jul20 |
200702 |
22.71 |
23.17 |
22.71 |
22.97 |
+0.12 |
671 |
5,862 |
+23 |
Hover/Click |
Aug20 |
200702 |
20.33 |
21.08 |
20.33 |
20.95 |
+0.54 |
451 |
4,846 |
+60 |
Hover/Click |
Sep20 |
200702 |
18.45 |
18.87 |
18.42 |
18.81 |
+0.45 |
313 |
3,256 |
-20 |
Hover/Click |
Oct20 |
200702 |
17.45 |
17.74 |
17.45 |
17.74 |
+0.36 |
98 |
2,214 |
+7 |
Hover/Click |
Nov20 |
200702 |
16.95 |
17.19 |
16.95 |
17.16 |
+0.31 |
26 |
1,882 |
+1 |
Hover/Click |
Dec20 |
200702 |
16.31 |
16.36 |
16.31 |
16.36 |
+0.18 |
37 |
1,566 |
+15 |
Hover/Click |
Jan21 |
200702 |
15.98 |
16.05 |
15.93 |
16.05 |
+0.19 |
7 |
585 |
+2 |
Hover/Click |
Feb21 |
200702 |
16.10 |
16.11 |
16.10 |
16.11 |
+0.10 |
8 |
555 |
+4 |
Hover/Click |
Mar21 |
200702 |
16.21 |
16.22 |
16.21 |
16.22 |
+0.01 |
5 |
554 |
+5 |
Hover/Click |
Apr21 |
200702 |
16.18 |
16.18 |
16.18 |
16.18 |
unch |
0 |
316 |
+0 |
Hover/Click |
May21 |
200702 |
16.40 |
16.40 |
16.32 |
16.32 |
+0.02 |
0 |
328 |
+0 |
Hover/Click |
Jun21 |
200702 |
16.49 |
16.49 |
16.49 |
16.49 |
+0.13 |
0 |
227 |
+0 |
Hover/Click |
Jul21 |
200702 |
16.50 |
16.50 |
16.50 |
16.50 |
unch |
0 |
48 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,616 |
22,489 |
-5,866 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul20 |
200702 |
2214 |
2214 |
2214 |
2214 |
+5 |
0 |
22 |
+0 |
Hover/Click |
Sep20 |
200702 |
2182 |
2219 |
2162 |
2179 |
+10 |
21,815 |
98,028 |
+1,226 |
Hover/Click |
Dec20 |
200702 |
2180 |
2215 |
2163 |
2181 |
+13 |
9,535 |
53,500 |
-249 |
Hover/Click |
Mar21 |
200702 |
2171 |
2204 |
2153 |
2171 |
+12 |
6,217 |
39,104 |
+436 |
Hover/Click |
May21 |
200702 |
2174 |
2200 |
2150 |
2169 |
+10 |
1,114 |
14,044 |
-58 |
Hover/Click |
Jul21 |
200702 |
2175 |
2199 |
2155 |
2171 |
+10 |
1,036 |
6,429 |
+349 |
Hover/Click |
Sep21 |
200702 |
2172 |
2195 |
2160 |
2172 |
+12 |
396 |
3,517 |
+145 |
Hover/Click |
Total Volume and Open Interest |
40,448 |
217,524 |
+1,982 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul20 |
200702 |
102.25 |
102.25 |
102.25 |
102.25 |
-0.80 |
7 |
292 |
+3 |
Hover/Click |
Sep20 |
200702 |
104.00 |
104.65 |
102.50 |
103.20 |
-0.80 |
17,841 |
107,035 |
-1,175 |
Hover/Click |
Dec20 |
200702 |
106.80 |
107.25 |
105.10 |
105.90 |
-0.65 |
9,272 |
64,230 |
-75 |
Hover/Click |
Mar21 |
200702 |
108.50 |
109.20 |
107.10 |
107.95 |
-0.55 |
5,124 |
40,162 |
+96 |
Hover/Click |
May21 |
200702 |
109.70 |
110.00 |
108.20 |
109.05 |
-0.50 |
3,145 |
20,227 |
+1,168 |
Hover/Click |
Jul21 |
200702 |
110.75 |
111.00 |
109.80 |
110.25 |
-0.45 |
855 |
9,481 |
+25 |
Hover/Click |
Total Volume and Open Interest |
37,116 |
268,517 |
+1 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul20 |
200702 |
120.20 |
127.30 |
120.00 |
123.75 |
+1.10 |
369 |
27 |
-314 |
Hover/Click |
Sep20 |
200702 |
128.70 |
128.80 |
124.20 |
124.55 |
-4.40 |
801 |
8,242 |
+234 |
Hover/Click |
Nov20 |
200702 |
129.00 |
129.00 |
124.85 |
125.00 |
-4.30 |
63 |
1,078 |
+27 |
Hover/Click |
Jan21 |
200702 |
126.35 |
126.35 |
125.40 |
125.40 |
-3.70 |
15 |
497 |
-9 |
Hover/Click |
Mar21 |
200702 |
125.60 |
125.60 |
125.60 |
125.60 |
-3.40 |
14 |
324 |
+1 |
Hover/Click |
May21 |
200702 |
125.70 |
125.70 |
125.70 |
125.70 |
-3.20 |
15 |
77 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,279 |
10,247 |
-59 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct20 |
200702 |
12.18 |
12.25 |
12.02 |
12.24 |
+0.07 |
77,366 |
410,481 |
-1,993 |
Hover/Click |
Mar21 |
200702 |
12.80 |
12.90 |
12.68 |
12.89 |
+0.08 |
26,066 |
193,415 |
+639 |
Hover/Click |
May21 |
200702 |
12.54 |
12.57 |
12.42 |
12.56 |
+0.04 |
9,646 |
85,778 |
+612 |
Hover/Click |
Jul21 |
200702 |
12.28 |
12.29 |
12.16 |
12.27 |
+0.01 |
8,188 |
70,675 |
-254 |
Hover/Click |
Oct21 |
200702 |
12.21 |
12.23 |
12.09 |
12.19 |
-0.01 |
4,718 |
62,949 |
+122 |
Hover/Click |
Mar22 |
200702 |
12.46 |
12.46 |
12.35 |
12.45 |
+0.01 |
2,086 |
37,793 |
+616 |
Hover/Click |
May22 |
200702 |
12.12 |
12.16 |
12.05 |
12.16 |
+0.03 |
1,541 |
17,709 |
+316 |
Hover/Click |
Jul22 |
200702 |
11.91 |
11.95 |
11.86 |
11.94 |
+0.04 |
1,059 |
16,571 |
-156 |
Hover/Click |
Total Volume and Open Interest |
131,155 |
913,150 |
-4,629 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul20 |
200702 |
1600 |
1625 |
1588 |
1602 |
+1 |
21,367 |
24,729 |
-16,562 |
Hover/Click |
Sep20 |
200702 |
1601 |
1639 |
1596 |
1616 |
+15 |
16,803 |
50,739 |
+1,236 |
Hover/Click |
Dec20 |
200702 |
1591 |
1621 |
1588 |
1603 |
+13 |
26,677 |
66,812 |
+1,950 |
Hover/Click |
Mar21 |
200702 |
1572 |
1595 |
1568 |
1578 |
+7 |
14,216 |
59,566 |
+2,709 |
Hover/Click |
May21 |
200702 |
1577 |
1600 |
1573 |
1584 |
+8 |
5,090 |
19,186 |
+1,732 |
Hover/Click |
Jul21 |
200702 |
1578 |
1601 |
1574 |
1586 |
+9 |
2,284 |
9,281 |
+768 |
Hover/Click |
Sep21 |
200702 |
1576 |
1598 |
1573 |
1583 |
+8 |
805 |
11,230 |
+230 |
Hover/Click |
Total Volume and Open Interest |
89,832 |
250,399 |
-6,468 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug20 |
200702 |
357.20 |
357.40 |
348.10 |
350.30 |
-6.00 |
4,601 |
31,876 |
-132 |
Hover/Click |
Oct20 |
200702 |
359.10 |
359.20 |
353.20 |
355.50 |
-2.70 |
4,321 |
34,281 |
+328 |
Hover/Click |
Dec20 |
200702 |
359.00 |
359.00 |
355.50 |
356.80 |
-1.40 |
1,416 |
19,095 |
+87 |
Hover/Click |
Mar21 |
200702 |
359.00 |
359.00 |
355.90 |
357.70 |
-0.10 |
656 |
14,095 |
+13 |
Hover/Click |
May21 |
200702 |
359.90 |
361.60 |
359.10 |
361.40 |
+1.00 |
403 |
5,873 |
+179 |
Hover/Click |
Total Volume and Open Interest |
11,752 |
112,192 |
+497 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul20 |
200702 |
63.05 |
63.05 |
63.05 |
63.05 |
+0.47 |
37 |
173 |
-37 |
Hover/Click |
Oct20 |
200702 |
63.33 |
63.55 |
62.70 |
63.55 |
+0.47 |
6 |
155 |
-2 |
Hover/Click |
Dec20 |
200702 |
62.63 |
62.98 |
62.30 |
62.95 |
+0.19 |
16,480 |
115,558 |
+455 |
Hover/Click |
Mar21 |
200702 |
63.25 |
63.69 |
63.01 |
63.67 |
+0.22 |
3,264 |
22,626 |
+368 |
Hover/Click |
May21 |
200702 |
63.83 |
64.25 |
63.46 |
64.24 |
+0.43 |
934 |
5,384 |
+136 |
Hover/Click |
Jul21 |
200702 |
64.10 |
64.67 |
63.76 |
64.63 |
+0.56 |
767 |
5,756 |
+357 |
Hover/Click |
Total Volume and Open Interest |
22,164 |
161,481 |
+1,762 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul20 |
200702 |
443.7 |
454.0 |
443.7 |
448.0 |
+9.4 |
135 |
280 |
-107 |
|
Sep20 |
200702 |
440.7 |
443.8 |
435.4 |
438.3 |
+6.3 |
364 |
1,606 |
+66 |
|
Nov20 |
200702 |
427.8 |
429.5 |
422.7 |
425.0 |
+5.0 |
113 |
535 |
+16 |
|
Jan21 |
200702 |
416.0 |
418.5 |
412.5 |
413.0 |
+4.1 |
38 |
160 |
+20 |
|
Mar21 |
200702 |
404.0 |
405.0 |
402.5 |
402.5 |
+2.5 |
11 |
39 |
+7 |
|
May21 |
200702 |
398.0 |
398.0 |
398.0 |
398.0 |
+2.5 |
|
|
|
|
Jul21 |
200702 |
396.5 |
396.5 |
396.5 |
396.5 |
+2.5 |
|
|
|
|
Total Volume and Open Interest |
661 |
2,620 |
+2 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Aug20 |
200702 |
39.78 |
40.74 |
39.46 |
40.65 |
+0.83 |
370,059 |
271,877 |
-15,638 |
Hover/Click |
Sep20 |
200702 |
39.80 |
40.84 |
39.57 |
40.76 |
+0.84 |
228,322 |
319,954 |
-9,789 |
Hover/Click |
Oct20 |
200702 |
39.99 |
40.99 |
39.74 |
40.91 |
+0.82 |
131,020 |
149,090 |
+17,769 |
Hover/Click |
Nov20 |
200702 |
40.11 |
41.09 |
39.88 |
41.02 |
+0.79 |
59,807 |
117,260 |
+3,126 |
Hover/Click |
Dec20 |
200702 |
40.24 |
41.18 |
39.99 |
41.11 |
+0.77 |
68,950 |
307,241 |
-4,136 |
Hover/Click |
Jan21 |
200702 |
40.33 |
41.24 |
40.11 |
41.18 |
+0.74 |
15,890 |
77,517 |
-849 |
Hover/Click |
Feb21 |
200702 |
40.25 |
41.31 |
40.25 |
41.26 |
+0.72 |
7,007 |
50,107 |
+735 |
Hover/Click |
Mar21 |
200702 |
40.53 |
41.40 |
40.40 |
41.34 |
+0.70 |
10,889 |
66,793 |
+2,530 |
Hover/Click |
Apr21 |
200702 |
40.49 |
41.45 |
40.49 |
41.42 |
+0.70 |
4,235 |
35,216 |
+730 |
Hover/Click |
May21 |
200702 |
40.80 |
41.50 |
40.77 |
41.49 |
+0.67 |
2,907 |
33,536 |
+72 |
Hover/Click |
Jun21 |
200702 |
40.60 |
41.63 |
40.60 |
41.59 |
+0.69 |
15,522 |
127,865 |
+338 |
Hover/Click |
Jul21 |
200702 |
41.00 |
41.70 |
41.00 |
41.66 |
+0.69 |
3,500 |
27,416 |
+18 |
Hover/Click |
Aug21 |
200702 |
41.66 |
41.73 |
41.66 |
41.73 |
+0.68 |
1,858 |
20,420 |
+746 |
Hover/Click |
Sep21 |
200702 |
41.80 |
41.80 |
41.80 |
41.80 |
+0.68 |
3,530 |
38,192 |
+748 |
Hover/Click |
Oct21 |
200702 |
41.86 |
41.86 |
41.86 |
41.86 |
+0.67 |
1,144 |
17,539 |
+679 |
Hover/Click |
Nov21 |
200702 |
41.93 |
41.93 |
41.93 |
41.93 |
+0.66 |
388 |
17,307 |
-23 |
Hover/Click |
Total Volume and Open Interest |
948,851 |
2,008,618 |
-2,831 |
|
e-miNY Crude Oil(NYM) |
Aug20 |
200702 |
39.750 |
40.750 |
39.475 |
40.650 |
+0.825 |
13,256 |
2,485 |
+164 |
|
Sep20 |
200702 |
39.900 |
40.850 |
39.600 |
40.750 |
+0.825 |
951 |
764 |
+59 |
|
Oct20 |
200702 |
40.125 |
40.975 |
40.050 |
40.900 |
+0.800 |
33 |
206 |
-2 |
|
Nov20 |
200702 |
41.025 |
41.025 |
40.100 |
41.025 |
+0.800 |
2 |
77 |
+2 |
|
Dec20 |
200702 |
40.400 |
41.100 |
40.400 |
41.100 |
+0.750 |
131 |
414 |
+11 |
|
Jan21 |
200702 |
40.800 |
41.175 |
40.800 |
41.175 |
+0.725 |
6 |
121 |
+0 |
|
Feb21 |
200702 |
41.250 |
41.250 |
41.250 |
41.250 |
+0.700 |
1 |
80 |
+1 |
|
Mar21 |
200702 |
41.000 |
41.350 |
41.000 |
41.350 |
+0.700 |
0 |
43 |
+0 |
|
Apr21 |
200702 |
41.425 |
41.425 |
41.425 |
41.425 |
+0.700 |
0 |
31 |
+0 |
|
May21 |
200702 |
41.500 |
41.500 |
41.500 |
41.500 |
+0.675 |
0 |
21 |
+0 |
|
Total Volume and Open Interest |
14,389 |
4,489 |
+238 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Aug20 |
200702 |
120.12 |
123.50 |
119.50 |
123.11 |
+3.15 |
45,563 |
82,976 |
-59 |
Hover/Click |
Sep20 |
200702 |
121.46 |
124.70 |
120.78 |
124.37 |
+3.11 |
21,215 |
48,069 |
-862 |
Hover/Click |
Oct20 |
200702 |
122.75 |
126.08 |
122.54 |
125.83 |
+2.94 |
10,188 |
27,457 |
-65 |
Hover/Click |
Nov20 |
200702 |
124.45 |
127.52 |
124.25 |
127.31 |
+2.72 |
5,415 |
23,992 |
+384 |
Hover/Click |
Dec20 |
200702 |
126.32 |
128.81 |
126.32 |
128.60 |
+2.56 |
8,147 |
44,056 |
-789 |
Hover/Click |
Jan21 |
200702 |
128.14 |
130.04 |
128.01 |
129.95 |
+2.45 |
1,528 |
18,527 |
-14 |
Hover/Click |
Feb21 |
200702 |
129.70 |
131.03 |
129.10 |
130.96 |
+2.37 |
635 |
13,705 |
-70 |
Hover/Click |
Mar21 |
200702 |
130.17 |
131.59 |
129.58 |
131.48 |
+2.31 |
913 |
14,441 |
-111 |
Hover/Click |
Apr21 |
200702 |
130.95 |
131.47 |
130.51 |
131.47 |
+2.27 |
246 |
8,398 |
+7 |
Hover/Click |
May21 |
200702 |
131.25 |
131.77 |
130.99 |
131.77 |
+2.20 |
106 |
5,262 |
+2 |
Hover/Click |
Jun21 |
200702 |
131.57 |
132.30 |
131.10 |
132.30 |
+2.12 |
723 |
20,382 |
-64 |
Hover/Click |
Jul21 |
200702 |
133.51 |
133.51 |
130.98 |
133.51 |
+2.10 |
70 |
3,599 |
+4 |
Hover/Click |
Aug21 |
200702 |
133.97 |
134.64 |
133.97 |
134.64 |
+2.08 |
69 |
3,425 |
+0 |
Hover/Click |
Sep21 |
200702 |
135.65 |
135.65 |
133.58 |
135.65 |
+2.07 |
58 |
6,217 |
+10 |
Hover/Click |
Total Volume and Open Interest |
95,619 |
365,833 |
-4,291 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Aug20 |
200702 |
122.22 |
126.25 |
120.92 |
125.92 |
+4.23 |
62,918 |
102,586 |
+333 |
Hover/Click |
Sep20 |
200702 |
120.44 |
124.40 |
119.33 |
124.18 |
+4.10 |
39,836 |
65,438 |
+674 |
Hover/Click |
Oct20 |
200702 |
111.65 |
115.64 |
110.89 |
115.46 |
+3.86 |
22,841 |
38,612 |
+303 |
Hover/Click |
Nov20 |
200702 |
110.13 |
113.80 |
109.92 |
113.65 |
+3.71 |
9,690 |
19,978 |
-559 |
Hover/Click |
Dec20 |
200702 |
108.84 |
112.59 |
108.60 |
112.49 |
+3.53 |
10,977 |
44,763 |
-655 |
Hover/Click |
Jan21 |
200702 |
109.95 |
112.78 |
109.50 |
112.68 |
+3.42 |
2,751 |
12,916 |
+744 |
Hover/Click |
Feb21 |
200702 |
111.59 |
113.65 |
110.37 |
113.65 |
+3.36 |
1,308 |
5,671 |
+88 |
Hover/Click |
Mar21 |
200702 |
113.49 |
115.52 |
112.26 |
115.44 |
+3.37 |
835 |
10,388 |
+94 |
Hover/Click |
Apr21 |
200702 |
128.60 |
130.40 |
128.40 |
130.40 |
+3.21 |
595 |
9,809 |
+152 |
Hover/Click |
May21 |
200702 |
129.05 |
131.14 |
129.05 |
131.14 |
+3.09 |
947 |
2,998 |
+150 |
Hover/Click |
Total Volume and Open Interest |
155,452 |
352,444 |
-2,197 |
|
e-miNY RBOB Gasoline(NYM) |
Aug20 |
200702 |
122.00 |
125.90 |
122.00 |
125.90 |
+4.21 |
0 |
2 |
+0 |
|
Sep20 |
200702 |
124.20 |
124.20 |
124.18 |
124.20 |
+4.12 |
|
|
|
|
Oct20 |
200702 |
115.50 |
115.50 |
115.46 |
115.50 |
+3.90 |
|
|
|
|
Nov20 |
200702 |
113.70 |
113.70 |
113.65 |
113.70 |
+3.76 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Aug20 |
200702 |
1.693 |
1.738 |
1.672 |
1.734 |
+0.063 |
186,911 |
280,369 |
-8,940 |
Hover/Click |
Sep20 |
200702 |
1.747 |
1.791 |
1.724 |
1.785 |
+0.064 |
87,214 |
206,241 |
+5,089 |
Hover/Click |
Oct20 |
200702 |
1.857 |
1.892 |
1.838 |
1.884 |
+0.044 |
53,855 |
124,407 |
+1,122 |
Hover/Click |
Nov20 |
200702 |
2.268 |
2.305 |
2.259 |
2.297 |
+0.032 |
33,156 |
69,067 |
+2,030 |
Hover/Click |
Dec20 |
200702 |
2.753 |
2.781 |
2.731 |
2.773 |
+0.013 |
21,719 |
77,423 |
+2,886 |
Hover/Click |
Jan21 |
200702 |
2.891 |
2.918 |
2.869 |
2.907 |
+0.012 |
28,626 |
116,768 |
-539 |
Hover/Click |
Feb21 |
200702 |
2.860 |
2.883 |
2.836 |
2.873 |
+0.013 |
9,035 |
39,053 |
-1,110 |
Hover/Click |
Mar21 |
200702 |
2.750 |
2.778 |
2.731 |
2.768 |
+0.012 |
10,855 |
84,581 |
-13 |
Hover/Click |
Apr21 |
200702 |
2.487 |
2.499 |
2.472 |
2.490 |
+0.001 |
8,225 |
76,767 |
-715 |
Hover/Click |
May21 |
200702 |
2.460 |
2.464 |
2.441 |
2.457 |
unch |
3,230 |
29,532 |
+734 |
Hover/Click |
Jun21 |
200702 |
2.498 |
2.500 |
2.480 |
2.495 |
unch |
1,734 |
18,002 |
+237 |
Hover/Click |
Jul21 |
200702 |
2.540 |
2.546 |
2.525 |
2.540 |
unch |
1,419 |
16,515 |
+99 |
Hover/Click |
Aug21 |
200702 |
2.555 |
2.560 |
2.540 |
2.554 |
unch |
788 |
12,673 |
+156 |
Hover/Click |
Sep21 |
200702 |
2.544 |
2.546 |
2.530 |
2.542 |
unch |
643 |
15,763 |
+152 |
Hover/Click |
Oct21 |
200702 |
2.562 |
2.571 |
2.550 |
2.562 |
unch |
1,507 |
36,250 |
+339 |
Hover/Click |
Nov21 |
200702 |
2.607 |
2.613 |
2.600 |
2.610 |
unch |
647 |
20,342 |
+206 |
Hover/Click |
Total Volume and Open Interest |
451,571 |
1,316,452 |
+1,825 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Sep20 |
200702 |
41.84 |
43.23 |
41.73 |
43.14 |
+1.11 |
245,222 |
538,591 |
+2,408 |
Hover/Click |
Oct20 |
200702 |
41.94 |
43.27 |
41.83 |
43.19 |
+1.08 |
99,632 |
250,093 |
+9,232 |
Hover/Click |
Nov20 |
200702 |
42.03 |
43.34 |
41.95 |
43.26 |
+1.02 |
40,083 |
152,583 |
+1,294 |
Hover/Click |
Dec20 |
200702 |
42.19 |
43.44 |
42.11 |
43.37 |
+0.97 |
66,026 |
315,689 |
-3,962 |
Hover/Click |
Jan21 |
200702 |
42.27 |
43.53 |
42.26 |
43.47 |
+0.92 |
12,164 |
143,613 |
+75 |
Hover/Click |
Feb21 |
200702 |
42.58 |
43.68 |
42.54 |
43.63 |
+0.89 |
10,585 |
103,258 |
+2,304 |
Hover/Click |
Mar21 |
200702 |
42.81 |
43.87 |
42.76 |
43.83 |
+0.87 |
22,524 |
90,745 |
-1,096 |
Hover/Click |
Apr21 |
200702 |
43.01 |
44.06 |
43.01 |
44.01 |
+0.85 |
6,229 |
65,325 |
+83 |
Hover/Click |
May21 |
200702 |
43.23 |
44.23 |
43.18 |
44.20 |
+0.83 |
2,962 |
48,546 |
+1,010 |
Hover/Click |
Jun21 |
200702 |
43.40 |
44.46 |
43.40 |
44.41 |
+0.82 |
12,774 |
161,637 |
-249 |
Hover/Click |
Jul21 |
200702 |
44.57 |
44.57 |
44.57 |
44.57 |
+0.80 |
1,149 |
46,799 |
-139 |
Hover/Click |
Aug21 |
200702 |
44.75 |
44.75 |
44.75 |
44.75 |
+0.78 |
1,437 |
35,441 |
+920 |
Hover/Click |
Sep21 |
200702 |
44.92 |
44.92 |
44.92 |
44.92 |
+0.77 |
992 |
41,632 |
-29 |
Hover/Click |
Oct21 |
200702 |
45.06 |
45.06 |
45.06 |
45.06 |
+0.76 |
253 |
24,095 |
+151 |
Hover/Click |
Total Volume and Open Interest |
552,197 |
2,635,190 |
-54,213 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jul20 |
200702 |
355.50 |
367.25 |
355.50 |
363.00 |
+5.50 |
51,081 |
72,556 |
-11,107 |
Hover/Click |
Aug20 |
200702 |
357.50 |
369.25 |
357.25 |
365.25 |
+5.75 |
77,082 |
120,965 |
+898 |
Hover/Click |
Sep20 |
200702 |
360.25 |
372.00 |
360.25 |
368.00 |
+5.75 |
43,058 |
113,778 |
+3,195 |
Hover/Click |
Oct20 |
200702 |
365.25 |
375.25 |
364.50 |
371.50 |
+5.25 |
21,630 |
71,870 |
+2,362 |
Hover/Click |
Nov20 |
200702 |
367.75 |
377.00 |
367.00 |
373.50 |
+5.00 |
10,432 |
48,513 |
-412 |
Hover/Click |
Dec20 |
200702 |
369.25 |
378.25 |
368.50 |
374.75 |
+4.75 |
22,012 |
93,450 |
-2,606 |
Hover/Click |
Jan21 |
200702 |
373.75 |
380.50 |
372.75 |
377.50 |
+4.75 |
3,789 |
41,344 |
+111 |
Hover/Click |
Feb21 |
200702 |
377.00 |
383.00 |
376.25 |
380.50 |
+4.75 |
1,372 |
25,007 |
-164 |
Hover/Click |
Mar21 |
200702 |
380.00 |
386.25 |
379.00 |
383.25 |
+4.50 |
1,216 |
23,464 |
+92 |
Hover/Click |
Apr21 |
200702 |
384.00 |
388.50 |
381.50 |
385.75 |
+4.50 |
436 |
15,769 |
+69 |
Hover/Click |
Total Volume and Open Interest |
243,512 |
871,111 |
-6,451 |
|
Ethanol(CBOT) |
Jul20 |
200702 |
1.310 |
1.310 |
1.250 |
1.310 |
+0.101 |
0 |
16 |
+0 |
|
Aug20 |
200702 |
1.271 |
1.295 |
1.270 |
1.295 |
+0.045 |
19 |
80 |
+14 |
|
Sep20 |
200702 |
1.285 |
1.285 |
1.285 |
1.285 |
+0.045 |
14 |
20 |
+14 |
|
Oct20 |
200702 |
1.285 |
1.285 |
1.285 |
1.285 |
+0.045 |
|
|
|
|
Nov20 |
200702 |
1.286 |
1.286 |
1.286 |
1.286 |
+0.045 |
0 |
1 |
+0 |
|
Dec20 |
200702 |
1.321 |
1.321 |
1.321 |
1.321 |
+0.045 |
0 |
1 |
+0 |
|
Jan21 |
200702 |
1.317 |
1.317 |
1.317 |
1.317 |
+0.045 |
|
|
|
|
Feb21 |
200702 |
1.317 |
1.317 |
1.317 |
1.317 |
+0.045 |
|
|
|
|
Total Volume and Open Interest |
33 |
118 |
+28 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Aug20 |
200702 |
39.64 |
40.74 |
39.54 |
40.65 |
+0.83 |
26,749 |
39,953 |
-1,475 |
Hover/Click |
Sep20 |
200702 |
39.75 |
40.84 |
39.62 |
40.76 |
+0.84 |
51,186 |
85,641 |
+4,840 |
Hover/Click |
Oct20 |
200702 |
39.91 |
40.97 |
39.86 |
40.91 |
+0.82 |
37,556 |
36,552 |
+1,297 |
Hover/Click |
Nov20 |
200702 |
40.05 |
41.08 |
40.05 |
41.02 |
+0.79 |
21,922 |
21,789 |
+1,238 |
Hover/Click |
Dec20 |
200702 |
40.15 |
41.15 |
40.15 |
41.11 |
+0.77 |
20,678 |
93,812 |
+1,777 |
Hover/Click |
Jan21 |
200702 |
40.25 |
41.22 |
40.25 |
41.18 |
+0.74 |
2,933 |
11,678 |
+146 |
Hover/Click |
Feb21 |
200702 |
40.41 |
41.30 |
40.41 |
41.26 |
+0.72 |
1,111 |
6,540 |
+10 |
Hover/Click |
Mar21 |
200702 |
40.44 |
41.37 |
40.44 |
41.34 |
+0.70 |
864 |
9,293 |
+56 |
Hover/Click |
Apr21 |
200702 |
41.01 |
41.42 |
40.99 |
41.42 |
+0.70 |
200 |
5,616 |
-51 |
Hover/Click |
May21 |
200702 |
41.49 |
41.49 |
41.49 |
41.49 |
+0.67 |
57 |
5,254 |
-22 |
Hover/Click |
Jun21 |
200702 |
41.00 |
41.60 |
40.81 |
41.59 |
+0.69 |
2,590 |
35,467 |
-141 |
Hover/Click |
Jul21 |
200702 |
41.00 |
41.66 |
41.00 |
41.66 |
+0.69 |
114 |
5,812 |
+25 |
Hover/Click |
Aug21 |
200702 |
41.73 |
41.73 |
41.73 |
41.73 |
+0.68 |
27 |
6,482 |
+0 |
Hover/Click |
Sep21 |
200702 |
41.80 |
41.80 |
41.80 |
41.80 |
+0.68 |
259 |
6,225 |
+36 |
Hover/Click |
Oct21 |
200702 |
41.68 |
41.86 |
41.68 |
41.86 |
+0.67 |
40 |
6,760 |
+24 |
Hover/Click |
Nov21 |
200702 |
41.93 |
41.93 |
41.93 |
41.93 |
+0.66 |
15 |
6,119 |
+0 |
Hover/Click |
Total Volume and Open Interest |
173,460 |
516,485 |
+8,100 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep20 |
200702 |
97.140 |
97.335 |
96.790 |
97.300 |
+0.145 |
18,344 |
18,840 |
+112 |
Hover/Click |
Dec20 |
200702 |
97.150 |
97.302 |
96.745 |
97.302 |
+0.137 |
37 |
551 |
+2 |
Hover/Click |
Mar21 |
200702 |
97.213 |
97.213 |
97.213 |
97.213 |
+0.138 |
0 |
50 |
+0 |
Hover/Click |
Total Volume and Open Interest |
18,381 |
19,441 |
+114 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep20 |
200702 |
69.15 |
69.53 |
69.04 |
69.20 |
+0.03 |
96,937 |
99,286 |
+3,472 |
Hover/Click |
Dec20 |
200702 |
69.18 |
69.50 |
69.09 |
69.20 |
+0.04 |
38 |
534 |
-1 |
Hover/Click |
Mar21 |
200702 |
69.19 |
69.19 |
69.19 |
69.19 |
+0.04 |
0 |
22 |
+0 |
Hover/Click |
Total Volume and Open Interest |
97,193 |
100,658 |
+3,457 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep20 |
200702 |
124.84 |
125.36 |
124.61 |
124.66 |
-0.10 |
99,347 |
184,261 |
-1,692 |
Hover/Click |
Dec20 |
200702 |
125.12 |
125.36 |
124.71 |
124.71 |
-0.10 |
620 |
927 |
+495 |
Hover/Click |
Mar21 |
200702 |
125.03 |
125.03 |
124.79 |
124.79 |
-0.10 |
9 |
189 |
-7 |
Hover/Click |
Total Volume and Open Interest |
100,163 |
186,144 |
-1,255 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep20 |
200702 |
73.64 |
73.76 |
73.41 |
73.58 |
-0.04 |
72,840 |
113,008 |
+3,913 |
Hover/Click |
Dec20 |
200702 |
73.58 |
73.73 |
73.57 |
73.58 |
-0.04 |
42 |
4,176 |
+29 |
Hover/Click |
Mar21 |
200702 |
73.58 |
73.64 |
73.58 |
73.60 |
-0.03 |
0 |
246 |
+0 |
Hover/Click |
Jun21 |
200702 |
73.51 |
73.58 |
73.51 |
73.58 |
-0.04 |
2 |
156 |
+1 |
Hover/Click |
Total Volume and Open Interest |
72,952 |
118,197 |
+3,945 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep20 |
200702 |
93.15 |
93.26 |
92.91 |
93.03 |
-0.10 |
74,146 |
135,777 |
-1,120 |
Hover/Click |
Dec20 |
200702 |
93.34 |
93.34 |
93.16 |
93.16 |
-0.10 |
104 |
277 |
+14 |
Hover/Click |
Mar21 |
200702 |
93.36 |
93.36 |
93.36 |
93.36 |
-0.10 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
74,355 |
137,362 |
-1,118 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep20 |
200702 |
105.97 |
106.31 |
105.87 |
105.90 |
unch |
25,854 |
41,288 |
-1,534 |
Hover/Click |
Dec20 |
200702 |
106.45 |
106.45 |
106.20 |
106.20 |
unch |
1 |
100 |
+0 |
Hover/Click |
Mar21 |
200702 |
106.53 |
106.53 |
106.53 |
106.53 |
unch |
0 |
12 |
+0 |
Hover/Click |
Total Volume and Open Interest |
25,855 |
41,400 |
-1,534 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep20 |
200702 |
112.68 |
113.21 |
112.41 |
112.46 |
-0.18 |
197,872 |
562,650 |
+282 |
Hover/Click |
Dec20 |
200702 |
112.92 |
113.41 |
112.67 |
112.68 |
-0.19 |
544 |
2,848 |
+17 |
Hover/Click |
Mar21 |
200702 |
113.31 |
113.31 |
112.96 |
112.96 |
-0.19 |
45 |
720 |
+1 |
Hover/Click |
Total Volume and Open Interest |
198,938 |
579,738 |
+281 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jul20 |
200702 |
441.25 |
443.75 |
441.25 |
443.75 |
+6.13 |
3 |
130 |
-3 |
|
Aug20 |
200702 |
441.25 |
441.75 |
441.25 |
441.75 |
+6.13 |
14 |
20 |
+4 |
|
Total Volume and Open Interest |
33,607 |
122,007 |
+1,486 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Aug20 |
200702 |
187.70 |
190.00 |
185.80 |
187.90 |
+0.20 |
9,126 |
20,691 |
+600 |
|
Sep20 |
200702 |
187.30 |
189.50 |
186.25 |
187.70 |
+0.20 |
205 |
859 |
+19 |
Hover/Click |
Oct20 |
200702 |
187.50 |
187.50 |
187.50 |
187.50 |
+0.30 |
2 |
3 |
+0 |
|
Nov20 |
200702 |
187.30 |
187.30 |
187.30 |
187.30 |
+0.30 |
|
|
|
|
Total Volume and Open Interest |
9,333 |
21,574 |
-6,156 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep20 |
200702 |
178~090 |
178~180 |
177~090 |
178~090 |
+0~050 |
315,518 |
1,013,862 |
-341 |
Hover/Click |
Dec20 |
200702 |
176~250 |
176~250 |
176~250 |
176~250 |
-0~080 |
0 |
1 |
+0 |
Hover/Click |
Mar21 |
200702 |
176~250 |
176~250 |
176~250 |
176~250 |
-0~080 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
315,518 |
1,013,863 |
-341 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200702 |
138~310 |
139~060 |
138~235 |
139~030 |
+0~045 |
1,240,939 |
3,441,124 |
-23,468 |
Hover/Click |
Dec20 |
200702 |
139~025 |
139~140 |
138~245 |
139~025 |
+0~045 |
|
|
|
Hover/Click |
Mar21 |
200702 |
139~025 |
139~025 |
139~025 |
139~025 |
+0~045 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,240,939 |
3,441,124 |
-23,468 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200702 |
125~192 |
125~240 |
125~166 |
125~224 |
+0~032 |
730,037 |
3,533,946 |
+17,102 |
Hover/Click |
Dec20 |
200702 |
125~236 |
125~236 |
125~236 |
125~236 |
+0~032 |
|
|
|
Hover/Click |
Mar21 |
200702 |
125~236 |
125~236 |
125~236 |
125~236 |
+0~032 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
730,037 |
3,533,946 |
-5,938 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200702 |
110~123 |
110~131 |
110~114 |
110~126 |
+0~005 |
302,096 |
2,092,848 |
+2,880 |
Hover/Click |
Dec20 |
200702 |
110~126 |
110~126 |
110~126 |
110~126 |
+0~005 |
|
|
|
Hover/Click |
Mar21 |
200702 |
110~126 |
110~126 |
110~126 |
110~126 |
+0~005 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
302,096 |
2,092,848 |
-21,029 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep20 |
200702 |
99.730 |
99.735 |
99.715 |
99.730 |
-0.005 |
90,307 |
1,708,940 |
-26,862 |
|
Dec20 |
200702 |
99.705 |
99.705 |
99.685 |
99.700 |
unch |
82,617 |
1,067,603 |
-2,369 |
|
Mar21 |
200702 |
99.790 |
99.795 |
99.780 |
99.795 |
+0.005 |
83,930 |
953,106 |
-1,753 |
|
Jun21 |
200702 |
99.820 |
99.820 |
99.800 |
99.820 |
+0.005 |
132,149 |
885,769 |
+23,519 |
|
Sep21 |
200702 |
99.820 |
99.830 |
99.805 |
99.825 |
+0.005 |
136,065 |
712,532 |
+9,719 |
|
Dec21 |
200702 |
99.790 |
99.805 |
99.775 |
99.800 |
+0.010 |
88,757 |
711,862 |
-930 |
|
Mar22 |
200702 |
99.805 |
99.825 |
99.790 |
99.820 |
+0.015 |
76,922 |
641,992 |
+1,403 |
|
Jun22 |
200702 |
99.780 |
99.805 |
99.765 |
99.800 |
+0.020 |
94,681 |
527,309 |
+13,182 |
|
Sep22 |
200702 |
99.760 |
99.785 |
99.740 |
99.775 |
+0.020 |
121,045 |
372,907 |
+3,869 |
|
Dec22 |
200702 |
99.715 |
99.745 |
99.695 |
99.735 |
+0.020 |
87,105 |
297,275 |
+5,298 |
|
Mar23 |
200702 |
99.695 |
99.725 |
99.675 |
99.715 |
+0.020 |
54,698 |
403,251 |
+4,431 |
|
Jun23 |
200702 |
99.650 |
99.685 |
99.630 |
99.675 |
+0.025 |
49,503 |
183,257 |
-502 |
|
Sep23 |
200702 |
99.605 |
99.640 |
99.585 |
99.630 |
+0.025 |
48,140 |
200,611 |
+521 |
|
Dec23 |
200702 |
99.550 |
99.585 |
99.530 |
99.575 |
+0.025 |
37,268 |
157,958 |
+8,106 |
|
Mar24 |
200702 |
99.515 |
99.550 |
99.490 |
99.540 |
+0.025 |
19,185 |
124,041 |
-1,382 |
|
Jun24 |
200702 |
99.460 |
99.500 |
99.440 |
99.490 |
+0.025 |
20,931 |
91,343 |
-476 |
|
Sep24 |
200702 |
99.415 |
99.445 |
99.385 |
99.435 |
+0.025 |
16,542 |
95,526 |
+677 |
|
Dec24 |
200702 |
99.350 |
99.385 |
99.320 |
99.375 |
+0.025 |
19,745 |
82,358 |
+4,465 |
|
Total Volume and Open Interest |
1,346,255 |
9,752,715 |
+61,214 |
|
Ultra T-Bond(CBOT) |
Sep20 |
200702 |
217~26 |
218~07 |
215~24 |
217~16 |
+0~03 |
228,907 |
1,040,888 |
+11,424 |
|
Dec20 |
200702 |
220~04 |
220~04 |
220~04 |
220~04 |
+0~23 |
0 |
1 |
+0 |
|
Mar21 |
200702 |
220~04 |
220~04 |
220~04 |
220~04 |
+0~23 |
|
|
|
|
Total Volume and Open Interest |
228,907 |
1,040,889 |
+11,424 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep20 |
200702 |
157~055 |
157~135 |
156~210 |
157~080 |
+0~050 |
191,403 |
970,281 |
+9,768 |
|
Dec20 |
200702 |
159~115 |
159~115 |
159~070 |
159~115 |
+0~050 |
0 |
85 |
+0 |
|
Mar21 |
200702 |
159~115 |
159~115 |
159~115 |
159~115 |
+0~050 |
|
|
|
|
Total Volume and Open Interest |
191,403 |
970,366 |
+9,768 |
|
30 Day Federal Funds(CBOT) |
Jul20 |
200702 |
99.925 |
99.927 |
99.918 |
99.918 |
-0.007 |
18,281 |
196,674 |
-4,634 |
|
Aug20 |
200702 |
99.935 |
99.935 |
99.925 |
99.925 |
-0.010 |
10,732 |
182,189 |
+345 |
|
Sep20 |
200702 |
99.940 |
99.940 |
99.930 |
99.935 |
-0.005 |
9,696 |
103,526 |
-1,308 |
|
Oct20 |
200702 |
99.950 |
99.955 |
99.945 |
99.950 |
-0.005 |
15,939 |
233,919 |
-632 |
|
Nov20 |
200702 |
99.955 |
99.960 |
99.955 |
99.955 |
-0.005 |
9,545 |
154,113 |
+407 |
|
Dec20 |
200702 |
99.960 |
99.960 |
99.955 |
99.955 |
-0.005 |
9,537 |
123,736 |
+3,061 |
|
Total Volume and Open Interest |
124,267 |
1,649,143 |
-128,446 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep20 |
200701 |
151.88 |
151.92 |
151.71 |
151.77 |
-0.11 |
510 |
12,161 |
-122 |
Hover/Click |
Dec20 |
200701 |
151.77 |
151.77 |
151.77 |
151.77 |
-0.11 |
|
|
|
Hover/Click |
Mar21 |
200701 |
151.77 |
151.77 |
151.77 |
151.77 |
-0.11 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
510 |
12,161 |
-122 |
|
Euro-Buxl(EUREX) |
Sep20 |
200702 |
216.10 |
218.26 |
215.58 |
218.12 |
+1.86 |
49,400 |
205,784 |
+5,251 |
|
Dec20 |
200702 |
216.62 |
216.62 |
216.62 |
216.62 |
+1.86 |
|
|
|
|
Mar21 |
200702 |
215.82 |
215.82 |
215.82 |
215.82 |
+1.86 |
|
|
|
|
Total Volume and Open Interest |
49,400 |
205,784 |
+5,251 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep20 |
200702 |
175.19 |
176.06 |
175.04 |
176.01 |
+0.72 |
534,406 |
1,214,268 |
+60,081 |
Hover/Click |
Dec20 |
200702 |
172.25 |
173.18 |
172.25 |
173.18 |
+0.72 |
2 |
39 |
-13 |
Hover/Click |
Mar21 |
200702 |
175.76 |
175.76 |
175.76 |
175.76 |
+0.72 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
534,408 |
1,214,307 |
+60,068 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep20 |
200702 |
134.52 |
134.81 |
134.51 |
134.80 |
+0.25 |
328,814 |
1,018,101 |
+30,591 |
Hover/Click |
Dec20 |
200702 |
134.80 |
134.80 |
134.80 |
134.80 |
+0.25 |
|
|
|
Hover/Click |
Mar21 |
200702 |
137.60 |
137.60 |
137.60 |
137.60 |
+0.25 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
328,814 |
1,018,101 |
+30,591 |
|
Euro-Schatz(EUREX) |
Sep20 |
200702 |
112.07 |
112.10 |
112.04 |
112.09 |
+0.04 |
274,878 |
1,481,364 |
+68,146 |
|
Dec20 |
200702 |
112.27 |
112.27 |
112.10 |
112.10 |
+0.04 |
0 |
1 |
+0 |
|
Mar21 |
200702 |
113.69 |
113.69 |
113.69 |
113.69 |
+0.04 |
|
|
|
|
Total Volume and Open Interest |
274,878 |
1,481,365 |
+68,146 |
|
3-Mth Euribor(EUREX) |
Sep20 |
200702 |
100.465 |
100.465 |
100.460 |
100.460 |
+0.010 |
20 |
1,837 |
-20 |
|
Dec20 |
200702 |
100.460 |
100.460 |
100.460 |
100.460 |
+0.005 |
0 |
267 |
+0 |
|
Mar21 |
200702 |
100.480 |
100.480 |
100.475 |
100.475 |
+0.005 |
0 |
686 |
+0 |
|
Total Volume and Open Interest |
30 |
4,577 |
-20 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep20 |
200702 |
137~06 |
137~14 |
137~01 |
137~14 |
+0~11 |
203,746 |
488,464 |
+6,983 |
Hover/Click |
Dec20 |
200702 |
136~15 |
136~15 |
136~15 |
136~15 |
+0~11 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
203,746 |
488,464 |
+6,983 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep20 |
200702 |
99.86 |
99.86 |
99.86 |
99.86 |
+0.00 |
46,171 |
531,789 |
+1,069 |
|
Dec20 |
200702 |
99.86 |
99.86 |
99.85 |
99.85 |
+0.00 |
40,447 |
409,887 |
+2,216 |
|
Mar21 |
200702 |
99.90 |
99.90 |
99.89 |
99.89 |
unch |
50,994 |
538,541 |
-4,349 |
|
Jun21 |
200702 |
99.92 |
99.92 |
99.90 |
99.92 |
+0.00 |
47,874 |
455,681 |
-1,166 |
|
Sep21 |
200702 |
99.93 |
99.93 |
99.92 |
99.93 |
+0.01 |
63,082 |
354,459 |
+7,259 |
|
Dec21 |
200702 |
99.92 |
99.93 |
99.91 |
99.92 |
+0.00 |
45,928 |
255,264 |
+4,306 |
|
Total Volume and Open Interest |
549,264 |
3,476,748 |
+21,871 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep20 |
200702 |
100.455 |
100.465 |
100.455 |
100.460 |
+0.005 |
82,929 |
488,460 |
+9,735 |
|
Dec20 |
200702 |
100.460 |
100.465 |
100.455 |
100.460 |
+0.005 |
64,088 |
382,515 |
-2,040 |
|
Mar21 |
200702 |
100.465 |
100.480 |
100.465 |
100.475 |
+0.005 |
68,154 |
280,618 |
-141 |
|
Total Volume and Open Interest |
684,746 |
3,307,806 |
+26,061 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep20 |
200702 |
99.87 |
99.87 |
99.86 |
99.87 |
unch |
1,827 |
137,722 |
-142 |
|
Dec20 |
200702 |
99.84 |
99.85 |
99.83 |
99.85 |
+0.01 |
4,999 |
168,422 |
+2,934 |
|
Mar21 |
200702 |
99.83 |
99.85 |
99.82 |
99.85 |
+0.02 |
3,392 |
127,434 |
+1,450 |
|
Jun21 |
200702 |
99.81 |
99.82 |
99.80 |
99.82 |
+0.01 |
1,177 |
103,215 |
+386 |
|
Sep21 |
200702 |
99.79 |
99.81 |
99.78 |
99.81 |
+0.02 |
4,199 |
73,271 |
+590 |
|
Dec21 |
200702 |
99.76 |
99.78 |
99.76 |
99.78 |
+0.01 |
773 |
59,432 |
-57 |
|
Mar22 |
200702 |
99.75 |
99.77 |
99.75 |
99.77 |
+0.02 |
370 |
58,237 |
+184 |
|
Jun22 |
200702 |
99.73 |
99.75 |
99.73 |
99.75 |
+0.02 |
555 |
19,112 |
-142 |
|
Sep22 |
200702 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.02 |
2 |
657 |
+2 |
|
Dec22 |
200702 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.02 |
0 |
350 |
+0 |
|
Total Volume and Open Interest |
17,294 |
748,813 |
+5,205 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep20 |
200702 |
99.04 |
99.06 |
99.02 |
99.06 |
+0.01 |
130,746 |
1,231,419 |
+5,147 |
|
Dec20 |
200702 |
99.06 |
99.06 |
99.06 |
99.06 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
130,746 |
1,231,419 |
+5,147 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep20 |
200702 |
99.70 |
99.71 |
99.70 |
99.71 |
+0.00 |
89,879 |
998,282 |
+929 |
|
Dec20 |
200702 |
99.69 |
99.69 |
99.69 |
99.69 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
89,879 |
998,282 |
+929 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug20 |
200702 |
1779.0 |
1791.7 |
1766.3 |
1790.0 |
+10.1 |
199,417 |
393,339 |
+11,698 |
Hover/Click |
Oct20 |
200702 |
1790.5 |
1802.5 |
1777.5 |
1801.0 |
+10.2 |
3,295 |
36,163 |
+786 |
Hover/Click |
Dec20 |
200702 |
1802.2 |
1813.9 |
1788.3 |
1812.0 |
+10.1 |
8,602 |
86,521 |
+3,138 |
Hover/Click |
Feb21 |
200702 |
1806.3 |
1820.6 |
1795.6 |
1819.3 |
+10.2 |
1,452 |
22,555 |
+489 |
Hover/Click |
Apr21 |
200702 |
1799.0 |
1822.4 |
1798.8 |
1822.4 |
+10.3 |
195 |
5,660 |
+114 |
Hover/Click |
Jun21 |
200702 |
1811.2 |
1824.1 |
1803.1 |
1824.1 |
+10.3 |
135 |
6,200 |
+43 |
Hover/Click |
Aug21 |
200702 |
1825.0 |
1838.0 |
1825.0 |
1825.0 |
+10.2 |
36 |
2,492 |
+3 |
Hover/Click |
Oct21 |
200702 |
1826.0 |
1826.0 |
1826.0 |
1826.0 |
+10.2 |
0 |
1,773 |
+0 |
Hover/Click |
Dec21 |
200702 |
1823.9 |
1826.9 |
1823.9 |
1826.9 |
+10.3 |
28 |
4,727 |
+7 |
Hover/Click |
Feb22 |
200702 |
1828.3 |
1828.3 |
1828.3 |
1828.3 |
+10.3 |
0 |
1 |
+0 |
Hover/Click |
Apr22 |
200702 |
1830.2 |
1830.2 |
1830.2 |
1830.2 |
+10.3 |
|
|
|
Hover/Click |
Jun22 |
200702 |
1835.8 |
1835.8 |
1835.8 |
1835.8 |
+10.3 |
0 |
64 |
+0 |
Hover/Click |
Total Volume and Open Interest |
214,213 |
561,628 |
+13,843 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul20 |
200702 |
1821.5 |
1824.4 |
1794.5 |
1824.4 |
+11.1 |
1,718 |
5,209 |
-11,625 |
Hover/Click |
Sep20 |
200702 |
1828.5 |
1840.0 |
1799.5 |
1832.2 |
+10.4 |
75,089 |
133,223 |
+8,961 |
Hover/Click |
Dec20 |
200702 |
1849.0 |
1859.5 |
1822.5 |
1851.1 |
+10.5 |
2,418 |
23,590 |
+556 |
Hover/Click |
Mar21 |
200702 |
1849.0 |
1869.0 |
1842.0 |
1867.7 |
+12.2 |
349 |
3,965 |
-168 |
Hover/Click |
May21 |
200702 |
1861.0 |
1886.5 |
1861.0 |
1876.8 |
+12.2 |
21 |
1,909 |
+6 |
Hover/Click |
Jul21 |
200702 |
1884.0 |
1905.0 |
1884.0 |
1893.5 |
+13.8 |
29 |
321 |
+3 |
Hover/Click |
Sep21 |
200702 |
1896.4 |
1910.0 |
1877.5 |
1896.4 |
+13.8 |
1 |
127 |
+0 |
Hover/Click |
Total Volume and Open Interest |
80,055 |
169,418 |
-2,270 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul20 |
200702 |
828.0 |
829.2 |
817.8 |
822.5 |
-2.8 |
171 |
1,792 |
-1,496 |
Hover/Click |
Oct20 |
200702 |
838.3 |
845.3 |
824.1 |
831.6 |
-2.8 |
10,602 |
44,095 |
+642 |
Hover/Click |
Jan21 |
200702 |
848.7 |
850.4 |
834.8 |
838.7 |
-2.7 |
91 |
1,755 |
+5 |
Hover/Click |
Apr21 |
200702 |
842.0 |
843.9 |
838.6 |
842.0 |
-2.6 |
6 |
189 |
+2 |
Hover/Click |
Total Volume and Open Interest |
10,870 |
47,837 |
-847 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep20 |
200702 |
1935.00 |
1937.80 |
1907.70 |
1927.60 |
-3.10 |
1,217 |
6,689 |
+271 |
Hover/Click |
Dec20 |
200702 |
1923.10 |
1923.50 |
1915.70 |
1923.50 |
-2.20 |
8 |
391 |
+6 |
Hover/Click |
Mar21 |
200702 |
1922.40 |
1922.40 |
1922.40 |
1922.40 |
-2.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,225 |
7,080 |
+277 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul20 |
200702 |
274.10 |
274.45 |
271.50 |
273.35 |
+1.65 |
1,702 |
5,173 |
-1,715 |
Hover/Click |
Sep20 |
200702 |
275.90 |
276.90 |
273.05 |
274.85 |
+1.45 |
69,029 |
106,308 |
+1,288 |
Hover/Click |
Dec20 |
200702 |
277.55 |
278.25 |
274.60 |
276.40 |
+1.30 |
12,502 |
50,561 |
+606 |
Hover/Click |
Mar21 |
200702 |
278.00 |
279.10 |
275.80 |
277.45 |
+1.20 |
2,544 |
18,140 |
+1,149 |
Hover/Click |
May21 |
200702 |
279.35 |
279.40 |
277.75 |
278.00 |
+1.20 |
134 |
3,059 |
+22 |
Hover/Click |
Total Volume and Open Interest |
86,202 |
193,194 |
+1,427 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep20 |
200702 |
25549 |
26088 |
25515 |
25759 |
+184 |
200,320 |
74,570 |
-1,046 |
Hover/Click |
Dec20 |
200702 |
25450 |
25936 |
25450 |
25639 |
+183 |
172 |
201 |
+91 |
Hover/Click |
Mar21 |
200702 |
25863 |
25863 |
25665 |
25665 |
+185 |
1 |
5 |
+0 |
Hover/Click |
Jun21 |
200702 |
25585 |
25585 |
25585 |
25585 |
+184 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
200,493 |
74,776 |
-955 |
|
S & P 500(CME) |
Weekly |
Monthly |
Sep20 |
200702 |
3099.75 |
3143.00 |
3099.75 |
3129.00 |
+26.00 |
2,502 |
8,869 |
+558 |
|
Dec20 |
200702 |
3118.50 |
3118.50 |
3118.50 |
3118.50 |
+25.75 |
|
|
|
|
Mar21 |
200702 |
3112.00 |
3112.00 |
3112.00 |
3112.00 |
+26.75 |
|
|
|
|
Jun21 |
200702 |
3106.00 |
3106.00 |
3106.00 |
3106.00 |
+25.00 |
|
|
|
|
Total Volume and Open Interest |
2,502 |
8,943 |
+558 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep20 |
200702 |
3101.75 |
3156.50 |
3095.50 |
3129.00 |
+26.00 |
1,724,164 |
2,599,189 |
-7,019 |
Hover/Click |
Dec20 |
200702 |
3092.25 |
3145.25 |
3086.50 |
3118.50 |
+25.75 |
2,551 |
46,928 |
+88 |
Hover/Click |
Mar21 |
200702 |
3120.00 |
3120.00 |
3098.00 |
3112.00 |
+26.75 |
1 |
1,582 |
+1 |
Hover/Click |
Jun21 |
200702 |
3099.50 |
3106.00 |
3099.00 |
3106.00 |
+25.00 |
0 |
22 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,726,716 |
2,647,722 |
-6,930 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep20 |
200702 |
10258.50 |
10422.25 |
10246.50 |
10355.75 |
+87.00 |
422,348 |
193,276 |
+761 |
Hover/Click |
Dec20 |
200702 |
10257.00 |
10402.00 |
10251.00 |
10345.25 |
+87.50 |
267 |
800 |
+7 |
Hover/Click |
Mar21 |
200702 |
10300.00 |
10414.50 |
10300.00 |
10347.50 |
+86.75 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
422,615 |
194,081 |
+768 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep20 |
200702 |
1764.00 |
1808.20 |
1760.90 |
1774.50 |
+9.60 |
16,237 |
63,498 |
-2,352 |
Hover/Click |
Dec20 |
200702 |
1774.00 |
1774.00 |
1774.00 |
1774.00 |
+11.10 |
0 |
3 |
+0 |
Hover/Click |
Mar21 |
200702 |
1776.60 |
1776.60 |
1776.60 |
1776.60 |
+9.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
16,237 |
63,501 |
-2,352 |
|
Volatility Index(CBOE) |
Jul20 |
200702 |
29.80 |
30.30 |
27.92 |
29.08 |
-0.75 |
71,807 |
113,098 |
-6,802 |
|
Aug20 |
200702 |
30.85 |
31.35 |
29.27 |
30.08 |
-0.75 |
42,316 |
63,955 |
+4,587 |
|
Sep20 |
200702 |
30.95 |
31.24 |
29.47 |
30.23 |
-0.70 |
8,030 |
22,772 |
+1,090 |
|
Oct20 |
200702 |
32.75 |
33.06 |
31.58 |
32.42 |
-0.36 |
4,428 |
26,653 |
+389 |
|
Total Volume and Open Interest |
133,543 |
256,727 |
-1,112 |
|
S & P 600(CME) |
Sep20 |
200702 |
824.40 |
824.40 |
824.40 |
824.40 |
+4.30 |
0 |
368 |
+0 |
|
Dec20 |
200702 |
824.90 |
824.90 |
824.90 |
824.90 |
+4.30 |
|
|
|
|
Total Volume and Open Interest |
0 |
368 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep20 |
200702 |
1423.70 |
1458.50 |
1417.80 |
1432.70 |
+8.40 |
197,062 |
536,092 |
+411 |
Hover/Click |
Dec20 |
200702 |
1421.10 |
1455.60 |
1419.90 |
1430.20 |
+8.20 |
39 |
330 |
+3 |
Hover/Click |
Mar21 |
200702 |
1426.20 |
1426.20 |
1426.20 |
1426.20 |
+7.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
197,101 |
536,422 |
+414 |
|
Nikkei 225(CME) |
Sep20 |
200702 |
22240 |
22470 |
22090 |
22360 |
+120 |
6,462 |
11,667 |
-163 |
|
Dec20 |
200702 |
22235 |
22235 |
22235 |
22235 |
+120 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
6,462 |
11,669 |
-163 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep20 |
200701 |
22260 |
22370 |
22005 |
22105 |
-155 |
74,525 |
77,845 |
+1,373 |
|
Dec20 |
200701 |
21920 |
21970 |
21920 |
21970 |
-150 |
20 |
15,654 |
+64 |
|
Mar21 |
200701 |
21925 |
21925 |
21925 |
21925 |
-150 |
0 |
978 |
+0 |
|
Total Volume and Open Interest |
74,588 |
127,015 |
+6,060 |
|
Nikkei 225 Mini(JPX) |
Sep20 |
200702 |
22180 |
22250 |
22035 |
22180 |
+90 |
837,745 |
358,849 |
+3,541 |
|
Dec20 |
200701 |
22095 |
22210 |
21860 |
21940 |
-190 |
7,759 |
8,394 |
+117 |
|
Mar21 |
200701 |
22020 |
22125 |
21805 |
21890 |
-180 |
209 |
1,962 |
-14 |
|
Total Volume and Open Interest |
1,217,629 |
467,267 |
+51,259 |
|
Nikkei 225(JPX) |
Sep20 |
200702 |
22180 |
22250 |
22040 |
22180 |
+90 |
56,219 |
260,762 |
+4,009 |
|
Dec20 |
200702 |
22030 |
22100 |
21910 |
22050 |
+110 |
155 |
72,304 |
+14 |
|
Mar21 |
200702 |
21970 |
21980 |
21970 |
21980 |
+90 |
8 |
5,180 |
+4 |
|
Total Volume and Open Interest |
56,384 |
415,482 |
+4,027 |
|
Nikkei 225(CME) Yen |
Sep20 |
200702 |
22195 |
22425 |
22035 |
22315 |
+130 |
30,050 |
34,463 |
+82 |
|
Dec20 |
200702 |
22165 |
22165 |
21975 |
22165 |
+120 |
3 |
70 |
+0 |
|
Mar21 |
200702 |
22075 |
22075 |
22075 |
22075 |
+120 |
|
|
|
|
Total Volume and Open Interest |
30,054 |
34,537 |
+81 |
|
Nikkei 225(CME) e-Mini Yen |
Sep20 |
200702 |
22320 |
22320 |
22315 |
22320 |
+130 |
|
|
|
|
Dec20 |
200702 |
22170 |
22170 |
22165 |
22170 |
+120 |
|
|
|
|
Mar21 |
200702 |
22080 |
22080 |
22075 |
22080 |
+120 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jul20 |
200702 |
4939.0 |
5054.0 |
4934.5 |
5028.5 |
+123.0 |
57,983 |
243,989 |
+1,003 |
|
Aug20 |
200702 |
5017.0 |
5026.0 |
5017.0 |
5026.0 |
+123.0 |
12 |
9 |
-4 |
|
Sep20 |
200702 |
5023.0 |
5023.0 |
5023.0 |
5023.0 |
+123.0 |
50 |
8,587 |
-17 |
|
Dec20 |
200702 |
4990.0 |
5001.0 |
4990.0 |
5001.0 |
+122.0 |
0 |
56,619 |
+0 |
|
Mar21 |
200702 |
4991.0 |
4991.0 |
4991.0 |
4991.0 |
+122.5 |
|
|
|
|
Jun21 |
200702 |
4905.0 |
4905.0 |
4905.0 |
4905.0 |
+121.5 |
|
|
|
|
Total Volume and Open Interest |
58,045 |
323,710 |
+982 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jul20 |
200702 |
24228 |
25153 |
24129 |
25137 |
+890 |
137,782 |
110,573 |
+3,125 |
|
Aug20 |
200702 |
24159 |
25133 |
24145 |
25122 |
+896 |
|
|
|
|
Sep20 |
200702 |
24161 |
25049 |
24040 |
25042 |
+900 |
518 |
9,681 |
+124 |
|
Total Volume and Open Interest |
165,498 |
147,800 |
-11,611 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep20 |
200702 |
12264.0 |
12644.5 |
12217.5 |
12593.0 |
+372.5 |
85,360 |
85,757 |
-2,799 |
|
Dec20 |
200702 |
12354.5 |
12610.0 |
12354.5 |
12572.0 |
+372.0 |
75 |
608 |
-17 |
|
Mar21 |
200702 |
12564.0 |
12564.0 |
12564.0 |
12564.0 |
+372.5 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
85,435 |
86,366 |
-2,816 |
|
Mini-DAX(EUREX) |
Sep20 |
200702 |
12279.0 |
12644.0 |
12220.0 |
12593.0 |
+372.5 |
44,679 |
12,910 |
-65 |
|
Dec20 |
200702 |
12420.0 |
12619.0 |
12406.0 |
12572.0 |
+372.0 |
12 |
113 |
+1 |
|
Mar21 |
200702 |
12432.0 |
12564.0 |
12432.0 |
12564.0 |
+372.5 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
44,691 |
13,024 |
-64 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep20 |
200702 |
3218 |
3318 |
3206 |
3301 |
+96 |
963,884 |
3,668,116 |
+73,251 |
|
Dec20 |
200702 |
3227 |
3304 |
3227 |
3288 |
+96 |
599 |
474,006 |
-3,186 |
|
Mar21 |
200702 |
3275 |
3275 |
3275 |
3275 |
+95 |
0 |
485 |
+0 |
|
Total Volume and Open Interest |
964,483 |
4,189,697 |
+70,065 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep20 |
200702 |
10111 |
10181 |
10084 |
10146 |
+81 |
26,168 |
154,519 |
+1,127 |
|
Dec20 |
200702 |
10112 |
10112 |
10112 |
10112 |
+81 |
1 |
366 |
-8 |
|
Mar21 |
200702 |
10013 |
10013 |
10013 |
10013 |
+80 |
5 |
6 |
+4 |
|
Total Volume and Open Interest |
26,174 |
154,891 |
+1,123 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep20 |
200702 |
6133.00 |
6223.50 |
6117.50 |
6199.00 |
+81.00 |
104,888 |
693,858 |
+7,256 |
|
Dec20 |
200702 |
6129.50 |
6169.00 |
6129.50 |
6169.00 |
+80.50 |
0 |
5,005 |
+0 |
|
Mar21 |
200702 |
6137.50 |
6137.50 |
6137.50 |
6137.50 |
+80.50 |
0 |
31 |
+0 |
|
Total Volume and Open Interest |
104,888 |
698,943 |
+7,256 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep20 |
200702 |
5901.0 |
6014.0 |
5862.0 |
6013.0 |
+110.0 |
69,805 |
317,773 |
+1,828 |
|
Dec20 |
200702 |
6002.0 |
6002.0 |
6002.0 |
6002.0 |
+113.0 |
15 |
2,294 |
+6 |
|
Mar21 |
200702 |
5935.0 |
5935.0 |
5935.0 |
5935.0 |
+113.0 |
0 |
1,681 |
+0 |
|
Total Volume and Open Interest |
69,836 |
322,253 |
+1,833 |
|
FTSE MIB(ISE) |
Sep20 |
200702 |
19405.00 |
19895.00 |
19340.00 |
19794.00 |
+587.00 |
18,447 |
60,812 |
+1,020 |
|
Dec20 |
200702 |
19690.00 |
19690.00 |
19525.00 |
19669.00 |
+577.00 |
44 |
146 |
+16 |
|
Mar21 |
200702 |
19539.00 |
19539.00 |
19539.00 |
19539.00 |
+612.00 |
|
|
|
|
Total Volume and Open Interest |
18,491 |
60,958 |
+1,036 |
|
KOSPI 200(KFE) |
Sep20 |
200702 |
281.05 |
283.60 |
280.50 |
283.40 |
+3.55 |
292,414 |
288,344 |
+3,601 |
|
Dec20 |
200702 |
280.25 |
282.75 |
279.95 |
282.10 |
+3.05 |
1,075 |
39,165 |
+1,403 |
|
Mar21 |
200702 |
279.90 |
279.90 |
279.90 |
279.90 |
+0.55 |
29 |
1,474 |
+497 |
|
Total Volume and Open Interest |
293,524 |
359,079 |
+5,582 |
|
GSCI(CME) |
Weekly |
Monthly |
Jul20 |
200702 |
332.10 |
333.00 |
330.80 |
330.80 |
+3.05 |
15 |
5,360 |
+12 |
|
Aug20 |
200702 |
331.50 |
331.55 |
331.50 |
331.55 |
+3.05 |
0 |
2 |
+0 |
|
Sep20 |
200702 |
329.75 |
329.75 |
329.75 |
329.75 |
-0.55 |
|
|
|
|
Total Volume and Open Interest |
15 |
5,362 |
+12 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|