|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 06, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul20 |
200706 |
897.50 |
901.75 |
897.00 |
898.50 |
+6.00 |
4,084 |
1,438 |
-1,959 |
Hover/Click |
Aug20 |
200706 |
896.00 |
904.00 |
895.75 |
898.50 |
+7.25 |
63,371 |
89,822 |
+1,356 |
Hover/Click |
Sep20 |
200706 |
895.25 |
905.00 |
895.25 |
899.00 |
+9.00 |
23,222 |
47,293 |
+1,788 |
Hover/Click |
Nov20 |
200706 |
903.00 |
912.50 |
902.50 |
906.25 |
+9.50 |
159,484 |
344,285 |
+10,235 |
Hover/Click |
Jan21 |
200706 |
906.75 |
916.25 |
906.75 |
910.50 |
+9.25 |
25,051 |
72,743 |
+2,555 |
Hover/Click |
Mar21 |
200706 |
900.00 |
909.75 |
899.75 |
904.00 |
+9.25 |
18,430 |
139,959 |
+2,299 |
Hover/Click |
May21 |
200706 |
897.00 |
907.00 |
897.00 |
901.00 |
+8.75 |
8,117 |
64,729 |
+31 |
Hover/Click |
Jul21 |
200706 |
902.75 |
912.00 |
902.75 |
906.00 |
+8.25 |
4,797 |
40,921 |
+689 |
Hover/Click |
Aug21 |
200706 |
911.50 |
912.00 |
905.75 |
906.25 |
+8.00 |
183 |
2,109 |
-66 |
Hover/Click |
Sep21 |
200706 |
903.00 |
903.50 |
898.50 |
899.00 |
+7.75 |
23 |
1,281 |
+12 |
Hover/Click |
Nov21 |
200706 |
891.25 |
899.75 |
891.25 |
893.75 |
+7.50 |
1,976 |
22,888 |
+151 |
Hover/Click |
Jan22 |
200706 |
896.50 |
900.50 |
896.50 |
896.50 |
+7.75 |
1 |
355 |
-1 |
Hover/Click |
Mar22 |
200706 |
895.75 |
895.75 |
891.50 |
891.50 |
+7.75 |
25 |
414 |
+2 |
Hover/Click |
May22 |
200706 |
893.50 |
896.00 |
893.50 |
893.50 |
+6.75 |
100 |
154 |
+63 |
Hover/Click |
Total Volume and Open Interest |
308,865 |
828,631 |
+17,155 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul20 |
200706 |
295.90 |
296.90 |
294.20 |
295.40 |
+1.90 |
2,522 |
3,044 |
-800 |
Hover/Click |
Aug20 |
200706 |
298.00 |
299.40 |
296.50 |
297.80 |
+1.60 |
51,938 |
63,503 |
-110 |
Hover/Click |
Sep20 |
200706 |
300.00 |
301.90 |
299.00 |
300.30 |
+1.90 |
22,264 |
43,228 |
+1,748 |
Hover/Click |
Oct20 |
200706 |
302.40 |
304.20 |
300.90 |
302.20 |
+2.00 |
12,665 |
21,320 |
+393 |
Hover/Click |
Dec20 |
200706 |
306.20 |
308.90 |
304.50 |
306.00 |
+1.80 |
81,200 |
167,102 |
+1,002 |
Hover/Click |
Jan21 |
200706 |
307.60 |
310.10 |
305.90 |
307.40 |
+2.00 |
15,549 |
25,970 |
+72 |
Hover/Click |
Mar21 |
200706 |
305.60 |
308.40 |
304.90 |
306.20 |
+2.10 |
9,130 |
46,983 |
-165 |
Hover/Click |
May21 |
200706 |
304.80 |
306.80 |
303.70 |
304.60 |
+2.00 |
3,149 |
28,367 |
+541 |
Hover/Click |
Jul21 |
200706 |
306.50 |
308.40 |
305.50 |
306.20 |
+1.80 |
2,310 |
20,681 |
+850 |
Hover/Click |
Aug21 |
200706 |
308.10 |
308.90 |
306.10 |
306.80 |
+1.60 |
359 |
4,737 |
+5 |
Hover/Click |
Total Volume and Open Interest |
203,629 |
445,297 |
+4,092 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul20 |
200706 |
28.07 |
28.52 |
28.07 |
28.42 |
+0.46 |
1,261 |
1,320 |
-857 |
Hover/Click |
Aug20 |
200706 |
28.19 |
28.70 |
28.18 |
28.54 |
+0.45 |
27,031 |
57,531 |
-2,360 |
Hover/Click |
Sep20 |
200706 |
28.35 |
28.86 |
28.35 |
28.71 |
+0.45 |
12,756 |
51,846 |
+1,017 |
Hover/Click |
Oct20 |
200706 |
28.59 |
29.04 |
28.50 |
28.88 |
+0.46 |
4,809 |
26,268 |
+918 |
Hover/Click |
Dec20 |
200706 |
28.84 |
29.39 |
28.84 |
29.23 |
+0.48 |
46,747 |
170,782 |
+3,390 |
Hover/Click |
Jan21 |
200706 |
29.09 |
29.61 |
29.08 |
29.46 |
+0.48 |
6,026 |
28,502 |
+1,320 |
Hover/Click |
Mar21 |
200706 |
29.31 |
29.76 |
29.24 |
29.60 |
+0.46 |
5,140 |
37,974 |
+436 |
Hover/Click |
May21 |
200706 |
29.53 |
29.91 |
29.53 |
29.75 |
+0.45 |
3,379 |
29,085 |
+347 |
Hover/Click |
Jul21 |
200706 |
29.61 |
30.07 |
29.61 |
29.91 |
+0.45 |
1,484 |
16,587 |
+174 |
Hover/Click |
Aug21 |
200706 |
29.99 |
30.10 |
29.95 |
29.96 |
+0.45 |
72 |
2,326 |
-18 |
Hover/Click |
Total Volume and Open Interest |
109,857 |
435,467 |
+4,875 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul20 |
200706 |
462.4 |
462.4 |
462.4 |
462.4 |
+3.5 |
40 |
88 |
+40 |
Hover/Click |
Nov20 |
200706 |
474.9 |
480.5 |
474.4 |
478.7 |
+3.8 |
15,111 |
133,661 |
+1,448 |
Hover/Click |
Jan21 |
200706 |
481.0 |
486.6 |
481.0 |
485.0 |
+3.9 |
2,365 |
17,397 |
+246 |
Hover/Click |
Mar21 |
200706 |
488.6 |
491.4 |
488.6 |
489.8 |
+4.1 |
687 |
4,223 |
+113 |
Hover/Click |
May21 |
200706 |
493.1 |
495.6 |
493.1 |
494.2 |
+4.1 |
469 |
3,722 |
+404 |
Hover/Click |
Total Volume and Open Interest |
18,740 |
160,479 |
+2,299 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul20 |
200706 |
348.25 |
349.00 |
345.25 |
346.50 |
+4.00 |
4,582 |
5,318 |
-2,075 |
Hover/Click |
Sep20 |
200706 |
349.25 |
350.00 |
345.50 |
346.50 |
+3.00 |
232,080 |
638,569 |
-18,306 |
Hover/Click |
Dec20 |
200706 |
359.50 |
360.00 |
355.25 |
356.25 |
+2.75 |
258,097 |
564,024 |
-10,750 |
Hover/Click |
Mar21 |
200706 |
370.00 |
371.25 |
366.25 |
367.50 |
+2.50 |
46,138 |
101,817 |
-428 |
Hover/Click |
May21 |
200706 |
376.25 |
376.75 |
372.00 |
373.00 |
+2.25 |
11,527 |
31,707 |
+710 |
Hover/Click |
Jul21 |
200706 |
380.00 |
380.50 |
375.50 |
377.00 |
+2.25 |
21,280 |
75,773 |
+974 |
Hover/Click |
Sep21 |
200706 |
371.00 |
371.25 |
368.50 |
369.25 |
+1.50 |
2,633 |
26,989 |
+992 |
Hover/Click |
Dec21 |
200706 |
377.00 |
377.25 |
374.75 |
375.25 |
+1.25 |
22,824 |
80,354 |
+546 |
Hover/Click |
Mar22 |
200706 |
385.75 |
386.00 |
383.50 |
384.50 |
+1.75 |
474 |
2,927 |
+161 |
Hover/Click |
May22 |
200706 |
389.50 |
390.25 |
388.25 |
389.25 |
+1.25 |
34 |
551 |
+23 |
Hover/Click |
Total Volume and Open Interest |
599,894 |
1,531,476 |
-28,050 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul20 |
200706 |
489.00 |
490.75 |
485.75 |
489.50 |
-0.50 |
718 |
466 |
-537 |
Hover/Click |
Sep20 |
200706 |
494.00 |
496.50 |
487.75 |
493.25 |
+1.25 |
73,728 |
223,330 |
+3,882 |
Hover/Click |
Dec20 |
200706 |
501.75 |
504.25 |
496.00 |
501.00 |
+1.25 |
25,389 |
98,900 |
+1,367 |
Hover/Click |
Mar21 |
200706 |
508.50 |
511.75 |
504.00 |
508.75 |
+1.25 |
10,090 |
47,714 |
+872 |
Hover/Click |
May21 |
200706 |
514.75 |
516.75 |
509.25 |
514.00 |
+1.50 |
2,722 |
15,934 |
+200 |
Hover/Click |
Jul21 |
200706 |
516.25 |
518.25 |
510.25 |
513.75 |
unch |
2,058 |
14,868 |
+19 |
Hover/Click |
Total Volume and Open Interest |
115,042 |
408,931 |
+5,823 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul20 |
200706 |
433.00 |
434.25 |
428.50 |
432.75 |
+5.50 |
603 |
194 |
-442 |
Hover/Click |
Sep20 |
200706 |
437.25 |
440.50 |
433.25 |
438.50 |
+4.50 |
23,239 |
151,484 |
+87 |
Hover/Click |
Dec20 |
200706 |
453.50 |
453.50 |
446.00 |
451.50 |
+4.75 |
9,367 |
56,440 |
+727 |
Hover/Click |
Mar21 |
200706 |
461.00 |
464.75 |
458.00 |
463.25 |
+4.75 |
3,647 |
12,767 |
-169 |
Hover/Click |
May21 |
200706 |
469.50 |
472.00 |
465.50 |
470.50 |
+4.50 |
1,679 |
9,088 |
-230 |
Hover/Click |
Jul21 |
200706 |
473.50 |
477.75 |
471.50 |
476.00 |
+4.25 |
790 |
4,376 |
+214 |
Hover/Click |
Sep21 |
200706 |
485.50 |
487.25 |
481.25 |
485.25 |
+3.50 |
45 |
448 |
+17 |
Hover/Click |
Total Volume and Open Interest |
39,383 |
235,218 |
+206 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul20 |
200706 |
499.00 |
499.00 |
499.00 |
499.00 |
+3.25 |
32 |
592 |
-541 |
Hover/Click |
Sep20 |
200706 |
511.25 |
516.50 |
511.25 |
512.75 |
+2.50 |
4,119 |
37,269 |
-13 |
Hover/Click |
Dec20 |
200706 |
527.00 |
528.75 |
524.75 |
525.50 |
+1.75 |
1,876 |
14,707 |
-11 |
Hover/Click |
Mar21 |
200706 |
540.75 |
542.25 |
538.50 |
539.00 |
+1.25 |
421 |
5,584 |
+112 |
Hover/Click |
May21 |
200706 |
549.50 |
549.50 |
548.50 |
548.50 |
+0.75 |
138 |
2,309 |
+31 |
Hover/Click |
Jul21 |
200706 |
558.00 |
558.00 |
558.00 |
558.00 |
+1.00 |
74 |
470 |
+52 |
Hover/Click |
Total Volume and Open Interest |
6,660 |
61,368 |
-370 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul20 |
200706 |
340.00 |
340.00 |
339.75 |
339.75 |
+1.25 |
5 |
64 |
-4 |
Hover/Click |
Sep20 |
200706 |
289.00 |
290.50 |
283.75 |
284.75 |
-3.00 |
70 |
855 |
+47 |
Hover/Click |
Dec20 |
200706 |
283.50 |
284.75 |
280.00 |
281.00 |
-2.25 |
167 |
3,456 |
+72 |
Hover/Click |
Mar21 |
200706 |
281.75 |
284.25 |
281.75 |
281.75 |
-2.25 |
52 |
79 |
+52 |
Hover/Click |
Total Volume and Open Interest |
294 |
4,459 |
+167 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul20 |
200706 |
16.42 |
16.42 |
16.42 |
16.42 |
-0.11 |
96 |
389 |
-96 |
Hover/Click |
Sep20 |
200706 |
12.32 |
12.32 |
12.13 |
12.20 |
-0.11 |
271 |
8,187 |
+121 |
Hover/Click |
Nov20 |
200706 |
11.90 |
12.01 |
11.90 |
11.95 |
-0.06 |
42 |
1,568 |
+18 |
Hover/Click |
Jan21 |
200706 |
12.11 |
12.11 |
12.11 |
12.11 |
-0.06 |
0 |
21 |
+0 |
Hover/Click |
Total Volume and Open Interest |
409 |
10,165 |
+43 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug20 |
200706 |
100.250 |
101.430 |
99.730 |
100.100 |
+0.700 |
22,230 |
125,897 |
-1,837 |
Hover/Click |
Oct20 |
200706 |
103.350 |
104.800 |
103.100 |
103.930 |
+1.250 |
12,567 |
68,258 |
+2,161 |
Hover/Click |
Dec20 |
200706 |
106.385 |
107.550 |
106.035 |
107.050 |
+1.120 |
8,081 |
43,526 |
+106 |
Hover/Click |
Feb21 |
200706 |
110.050 |
111.180 |
109.750 |
110.850 |
+1.100 |
5,461 |
19,672 |
+584 |
Hover/Click |
Apr21 |
200706 |
112.080 |
113.250 |
111.980 |
113.150 |
+1.070 |
2,188 |
13,219 |
+273 |
Hover/Click |
Jun21 |
200706 |
105.930 |
107.285 |
105.750 |
107.100 |
+1.000 |
750 |
4,530 |
+119 |
Hover/Click |
Total Volume and Open Interest |
51,341 |
276,447 |
+1,408 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug20 |
200706 |
135.800 |
136.685 |
134.985 |
136.150 |
+1.270 |
5,060 |
17,193 |
-70 |
Hover/Click |
Sep20 |
200706 |
136.450 |
137.700 |
135.950 |
137.235 |
+1.385 |
2,668 |
6,981 |
-73 |
Hover/Click |
Oct20 |
200706 |
136.985 |
138.380 |
136.600 |
137.850 |
+1.150 |
1,815 |
4,761 |
+326 |
Hover/Click |
Nov20 |
200706 |
137.500 |
138.785 |
137.035 |
138.250 |
+0.900 |
1,100 |
3,525 |
+10 |
Hover/Click |
Jan21 |
200706 |
137.185 |
138.400 |
136.685 |
138.050 |
+0.970 |
492 |
3,619 |
-15 |
Hover/Click |
Mar21 |
200706 |
136.830 |
138.350 |
136.735 |
138.130 |
+1.300 |
195 |
893 |
+77 |
Hover/Click |
Apr21 |
200706 |
138.150 |
139.035 |
137.500 |
138.500 |
+0.550 |
2 |
21 |
-1 |
Hover/Click |
Total Volume and Open Interest |
11,333 |
36,998 |
+254 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jul20 |
200706 |
45.000 |
45.450 |
44.650 |
44.950 |
+0.220 |
3,369 |
19,498 |
-857 |
Hover/Click |
Aug20 |
200706 |
49.850 |
50.350 |
49.200 |
49.280 |
+0.080 |
22,957 |
83,069 |
-2,367 |
Hover/Click |
Oct20 |
200706 |
48.630 |
49.350 |
48.550 |
49.050 |
+0.700 |
15,243 |
53,572 |
+1,332 |
Hover/Click |
Dec20 |
200706 |
51.450 |
52.250 |
51.400 |
52.030 |
+0.580 |
7,657 |
38,347 |
+276 |
Hover/Click |
Feb21 |
200706 |
60.030 |
60.980 |
60.030 |
60.800 |
+0.700 |
4,781 |
17,245 |
+781 |
Hover/Click |
Apr21 |
200706 |
66.650 |
67.470 |
66.600 |
67.380 |
+0.830 |
3,588 |
10,517 |
+1,227 |
Hover/Click |
May21 |
200706 |
72.000 |
72.200 |
71.750 |
72.200 |
+0.920 |
1 |
183 |
-1 |
|
Jun21 |
200706 |
76.230 |
77.130 |
76.230 |
77.000 |
+0.970 |
647 |
3,328 |
+380 |
Hover/Click |
Total Volume and Open Interest |
58,270 |
226,373 |
+776 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jul20 |
200706 |
22.99 |
23.28 |
22.96 |
23.25 |
+0.28 |
573 |
5,932 |
+70 |
Hover/Click |
Aug20 |
200706 |
21.08 |
21.70 |
21.08 |
21.64 |
+0.69 |
563 |
4,971 |
+125 |
Hover/Click |
Sep20 |
200706 |
18.94 |
19.23 |
18.94 |
19.15 |
+0.34 |
264 |
3,303 |
+47 |
Hover/Click |
Oct20 |
200706 |
17.76 |
18.05 |
17.76 |
18.00 |
+0.26 |
56 |
2,219 |
+5 |
Hover/Click |
Nov20 |
200706 |
17.22 |
17.34 |
17.22 |
17.33 |
+0.17 |
23 |
1,884 |
+2 |
Hover/Click |
Dec20 |
200706 |
16.54 |
16.54 |
16.43 |
16.54 |
+0.18 |
7 |
1,569 |
+3 |
Hover/Click |
Jan21 |
200706 |
16.05 |
16.22 |
15.96 |
16.15 |
+0.10 |
7 |
584 |
-1 |
Hover/Click |
Feb21 |
200706 |
16.18 |
16.20 |
16.18 |
16.20 |
+0.09 |
1 |
556 |
+1 |
Hover/Click |
Mar21 |
200706 |
16.14 |
16.32 |
16.14 |
16.32 |
+0.10 |
0 |
554 |
+0 |
Hover/Click |
Apr21 |
200706 |
16.26 |
16.30 |
16.26 |
16.26 |
+0.08 |
2 |
316 |
+0 |
Hover/Click |
May21 |
200706 |
16.32 |
16.34 |
16.32 |
16.32 |
unch |
2 |
328 |
+0 |
Hover/Click |
Jun21 |
200706 |
16.50 |
16.50 |
16.35 |
16.49 |
unch |
2 |
227 |
+0 |
Hover/Click |
Jul21 |
200706 |
16.50 |
16.50 |
16.50 |
16.50 |
unch |
0 |
48 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,500 |
22,741 |
+252 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul20 |
200706 |
2187 |
2187 |
2187 |
2187 |
-27 |
1 |
23 |
+1 |
Hover/Click |
Sep20 |
200706 |
2158 |
2175 |
2139 |
2152 |
-27 |
18,819 |
97,833 |
-195 |
Hover/Click |
Dec20 |
200706 |
2163 |
2179 |
2152 |
2167 |
-14 |
13,198 |
52,923 |
-577 |
Hover/Click |
Mar21 |
200706 |
2151 |
2170 |
2148 |
2159 |
-12 |
7,179 |
40,060 |
+956 |
Hover/Click |
May21 |
200706 |
2150 |
2169 |
2149 |
2158 |
-11 |
1,809 |
14,209 |
+165 |
Hover/Click |
Jul21 |
200706 |
2153 |
2171 |
2153 |
2160 |
-11 |
673 |
6,160 |
-269 |
Hover/Click |
Sep21 |
200706 |
2151 |
2168 |
2151 |
2160 |
-12 |
171 |
3,508 |
-9 |
Hover/Click |
Total Volume and Open Interest |
42,112 |
217,622 |
+98 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul20 |
200706 |
97.35 |
97.35 |
97.20 |
97.20 |
-5.05 |
4 |
282 |
-10 |
Hover/Click |
Sep20 |
200706 |
102.70 |
102.95 |
97.20 |
98.15 |
-5.05 |
22,240 |
105,681 |
-1,354 |
Hover/Click |
Dec20 |
200706 |
105.60 |
105.60 |
99.90 |
100.90 |
-5.00 |
10,422 |
65,070 |
+840 |
Hover/Click |
Mar21 |
200706 |
107.40 |
107.55 |
102.05 |
103.10 |
-4.85 |
3,408 |
40,426 |
+264 |
Hover/Click |
May21 |
200706 |
108.45 |
108.60 |
103.50 |
104.35 |
-4.70 |
2,140 |
20,775 |
+548 |
Hover/Click |
Jul21 |
200706 |
109.65 |
109.65 |
104.90 |
105.60 |
-4.65 |
963 |
9,682 |
+201 |
Hover/Click |
Total Volume and Open Interest |
39,766 |
269,116 |
+599 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul20 |
200706 |
123.75 |
126.95 |
123.75 |
126.95 |
+3.20 |
27 |
5 |
-22 |
Hover/Click |
Sep20 |
200706 |
124.50 |
127.75 |
122.60 |
127.20 |
+2.65 |
672 |
8,179 |
-63 |
Hover/Click |
Nov20 |
200706 |
124.50 |
127.75 |
124.05 |
127.75 |
+2.75 |
202 |
1,232 |
+154 |
Hover/Click |
Jan21 |
200706 |
127.90 |
128.35 |
127.90 |
128.35 |
+2.95 |
43 |
520 |
+23 |
Hover/Click |
Mar21 |
200706 |
128.55 |
128.55 |
128.55 |
128.55 |
+2.95 |
1 |
324 |
+0 |
Hover/Click |
May21 |
200706 |
128.65 |
128.65 |
128.65 |
128.65 |
+2.95 |
0 |
77 |
+0 |
Hover/Click |
Total Volume and Open Interest |
945 |
10,339 |
+92 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct20 |
200706 |
12.20 |
12.27 |
11.90 |
11.93 |
-0.31 |
66,016 |
398,738 |
-11,743 |
Hover/Click |
Mar21 |
200706 |
12.88 |
12.89 |
12.57 |
12.59 |
-0.30 |
31,387 |
193,921 |
+506 |
Hover/Click |
May21 |
200706 |
12.50 |
12.54 |
12.26 |
12.29 |
-0.27 |
13,212 |
86,313 |
+535 |
Hover/Click |
Jul21 |
200706 |
12.22 |
12.23 |
12.00 |
12.02 |
-0.25 |
7,340 |
71,205 |
+530 |
Hover/Click |
Oct21 |
200706 |
12.16 |
12.16 |
11.96 |
11.97 |
-0.22 |
3,613 |
63,827 |
+878 |
Hover/Click |
Mar22 |
200706 |
12.39 |
12.42 |
12.27 |
12.27 |
-0.18 |
1,756 |
37,752 |
-41 |
Hover/Click |
May22 |
200706 |
12.11 |
12.14 |
12.04 |
12.04 |
-0.12 |
705 |
17,958 |
+249 |
Hover/Click |
Jul22 |
200706 |
11.90 |
11.95 |
11.88 |
11.88 |
-0.06 |
496 |
16,688 |
+117 |
Hover/Click |
Total Volume and Open Interest |
124,915 |
904,354 |
-8,796 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul20 |
200706 |
1568 |
1570 |
1538 |
1542 |
-16 |
1,156 |
11,115 |
-1,861 |
Hover/Click |
Sep20 |
200706 |
1585 |
1597 |
1570 |
1590 |
+5 |
8,516 |
51,779 |
+431 |
Hover/Click |
Dec20 |
200706 |
1598 |
1600 |
1579 |
1595 |
+1 |
8,212 |
62,734 |
-1,687 |
Hover/Click |
Mar21 |
200706 |
1577 |
1577 |
1560 |
1571 |
-2 |
6,894 |
61,298 |
+381 |
Hover/Click |
May21 |
200706 |
1578 |
1581 |
1566 |
1575 |
-4 |
2,864 |
20,796 |
+524 |
Hover/Click |
Jul21 |
200706 |
1579 |
1581 |
1567 |
1577 |
-3 |
886 |
9,779 |
-79 |
Hover/Click |
Sep21 |
200706 |
1579 |
1579 |
1565 |
1574 |
-4 |
415 |
11,449 |
+161 |
Hover/Click |
Total Volume and Open Interest |
29,371 |
239,228 |
-1,867 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug20 |
200706 |
351.00 |
353.00 |
347.50 |
348.30 |
-2.70 |
12,004 |
26,144 |
-3,879 |
Hover/Click |
Oct20 |
200706 |
355.50 |
355.60 |
350.00 |
350.70 |
-5.20 |
8,065 |
36,468 |
+1,623 |
Hover/Click |
Dec20 |
200706 |
356.80 |
357.00 |
350.30 |
351.20 |
-6.00 |
2,064 |
19,953 |
+423 |
Hover/Click |
Mar21 |
200706 |
358.80 |
358.90 |
352.00 |
353.10 |
-5.80 |
792 |
14,143 |
+126 |
Hover/Click |
May21 |
200706 |
362.10 |
362.10 |
356.10 |
356.30 |
-6.00 |
337 |
6,313 |
+273 |
Hover/Click |
Total Volume and Open Interest |
23,347 |
110,017 |
-1,418 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul20 |
200706 |
63.07 |
63.07 |
63.07 |
63.07 |
+0.02 |
0 |
173 |
+0 |
Hover/Click |
Oct20 |
200706 |
63.44 |
64.25 |
63.35 |
63.57 |
+0.02 |
18 |
156 |
+1 |
Hover/Click |
Dec20 |
200706 |
63.00 |
63.70 |
62.45 |
63.14 |
+0.19 |
23,793 |
118,299 |
+2,741 |
Hover/Click |
Mar21 |
200706 |
63.81 |
64.34 |
63.19 |
63.88 |
+0.21 |
6,372 |
23,733 |
+1,107 |
Hover/Click |
May21 |
200706 |
64.36 |
64.78 |
63.76 |
64.48 |
+0.24 |
2,125 |
5,781 |
+397 |
Hover/Click |
Jul21 |
200706 |
64.69 |
65.03 |
64.12 |
64.89 |
+0.26 |
1,256 |
6,153 |
+397 |
Hover/Click |
Total Volume and Open Interest |
34,503 |
166,778 |
+5,297 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul20 |
200706 |
449.6 |
460.1 |
449.6 |
460.1 |
+12.1 |
62 |
243 |
-37 |
|
Sep20 |
200706 |
440.2 |
455.5 |
440.2 |
453.2 |
+14.9 |
196 |
1,637 |
+31 |
|
Nov20 |
200706 |
429.1 |
440.0 |
429.1 |
438.5 |
+13.5 |
44 |
547 |
+12 |
|
Jan21 |
200706 |
420.0 |
423.5 |
419.3 |
423.5 |
+10.5 |
16 |
163 |
+3 |
|
Mar21 |
200706 |
405.5 |
411.0 |
405.5 |
411.0 |
+8.5 |
3 |
41 |
+2 |
|
May21 |
200706 |
400.0 |
400.0 |
400.0 |
400.0 |
+2.0 |
|
|
|
|
Jul21 |
200706 |
398.5 |
398.5 |
398.5 |
398.5 |
+2.0 |
|
|
|
|
Total Volume and Open Interest |
321 |
2,631 |
+11 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Aug20 |
200706 |
40.31 |
41.08 |
39.84 |
40.63 |
-0.02 |
407,170 |
262,852 |
-9,025 |
Hover/Click |
Sep20 |
200706 |
40.43 |
41.19 |
39.95 |
40.73 |
-0.03 |
207,266 |
303,101 |
-16,853 |
Hover/Click |
Oct20 |
200706 |
40.57 |
41.34 |
40.10 |
40.88 |
-0.03 |
86,061 |
156,113 |
+7,023 |
Hover/Click |
Nov20 |
200706 |
40.74 |
41.48 |
40.22 |
40.99 |
-0.03 |
86,964 |
121,894 |
+4,634 |
Hover/Click |
Dec20 |
200706 |
40.88 |
41.61 |
40.33 |
41.10 |
-0.01 |
93,807 |
298,077 |
-9,164 |
Hover/Click |
Jan21 |
200706 |
40.96 |
41.70 |
40.45 |
41.20 |
+0.02 |
25,515 |
76,103 |
-1,414 |
Hover/Click |
Feb21 |
200706 |
41.23 |
41.79 |
40.71 |
41.30 |
+0.04 |
15,606 |
51,633 |
+1,526 |
Hover/Click |
Mar21 |
200706 |
41.20 |
41.89 |
40.72 |
41.40 |
+0.06 |
13,605 |
70,285 |
+3,492 |
Hover/Click |
Apr21 |
200706 |
41.36 |
41.98 |
41.04 |
41.49 |
+0.07 |
3,681 |
35,154 |
-62 |
Hover/Click |
May21 |
200706 |
41.55 |
42.08 |
41.05 |
41.60 |
+0.11 |
3,821 |
34,501 |
+965 |
Hover/Click |
Jun21 |
200706 |
41.53 |
42.18 |
40.96 |
41.69 |
+0.10 |
22,612 |
129,154 |
+1,289 |
Hover/Click |
Jul21 |
200706 |
41.96 |
42.05 |
41.36 |
41.76 |
+0.10 |
3,108 |
27,806 |
+390 |
Hover/Click |
Aug21 |
200706 |
41.83 |
41.95 |
41.66 |
41.84 |
+0.11 |
1,327 |
20,566 |
+146 |
Hover/Click |
Sep21 |
200706 |
41.90 |
41.91 |
41.75 |
41.91 |
+0.11 |
3,817 |
38,320 |
+128 |
Hover/Click |
Oct21 |
200706 |
41.94 |
41.98 |
41.84 |
41.98 |
+0.12 |
834 |
17,948 |
+409 |
Hover/Click |
Nov21 |
200706 |
42.01 |
42.05 |
41.89 |
42.05 |
+0.12 |
133 |
17,349 |
+42 |
Hover/Click |
Total Volume and Open Interest |
1,013,807 |
1,994,608 |
-14,010 |
|
e-miNY Crude Oil(NYM) |
Aug20 |
200706 |
40.375 |
41.050 |
39.850 |
40.625 |
-0.025 |
16,154 |
2,344 |
-141 |
|
Sep20 |
200706 |
40.400 |
41.200 |
39.975 |
40.725 |
-0.025 |
1,401 |
726 |
-38 |
|
Oct20 |
200706 |
40.750 |
41.300 |
40.125 |
40.875 |
-0.025 |
61 |
211 |
+5 |
|
Nov20 |
200706 |
41.025 |
41.050 |
40.300 |
41.000 |
-0.025 |
6 |
81 |
+4 |
|
Dec20 |
200706 |
41.175 |
41.575 |
40.375 |
41.100 |
unch |
156 |
391 |
-23 |
|
Jan21 |
200706 |
41.250 |
41.675 |
40.750 |
41.200 |
+0.025 |
9 |
122 |
+1 |
|
Feb21 |
200706 |
41.200 |
41.600 |
40.850 |
41.300 |
+0.050 |
5 |
85 |
+5 |
|
Mar21 |
200706 |
41.400 |
41.400 |
41.400 |
41.400 |
+0.050 |
0 |
43 |
+0 |
|
Apr21 |
200706 |
41.500 |
41.500 |
41.500 |
41.500 |
+0.075 |
0 |
31 |
+0 |
|
May21 |
200706 |
41.600 |
41.600 |
41.600 |
41.600 |
+0.100 |
0 |
21 |
+0 |
|
Total Volume and Open Interest |
17,813 |
4,301 |
-188 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Aug20 |
200706 |
122.85 |
125.83 |
120.99 |
124.17 |
+1.06 |
51,302 |
81,991 |
-985 |
Hover/Click |
Sep20 |
200706 |
124.09 |
127.00 |
122.34 |
125.36 |
+0.99 |
31,827 |
48,058 |
-11 |
Hover/Click |
Oct20 |
200706 |
126.45 |
128.36 |
123.85 |
126.72 |
+0.89 |
21,154 |
28,602 |
+1,145 |
Hover/Click |
Nov20 |
200706 |
127.98 |
129.76 |
125.34 |
128.10 |
+0.79 |
11,483 |
23,949 |
-43 |
Hover/Click |
Dec20 |
200706 |
128.89 |
131.02 |
126.64 |
129.29 |
+0.69 |
15,087 |
42,860 |
-1,196 |
Hover/Click |
Jan21 |
200706 |
130.97 |
131.97 |
128.00 |
130.58 |
+0.63 |
6,486 |
19,130 |
+603 |
Hover/Click |
Feb21 |
200706 |
132.83 |
133.00 |
129.06 |
131.57 |
+0.61 |
2,383 |
13,887 |
+182 |
Hover/Click |
Mar21 |
200706 |
133.08 |
133.52 |
129.62 |
132.07 |
+0.59 |
1,735 |
14,493 |
+52 |
Hover/Click |
Apr21 |
200706 |
133.87 |
133.87 |
131.97 |
131.99 |
+0.52 |
564 |
8,416 |
+18 |
Hover/Click |
May21 |
200706 |
133.22 |
133.22 |
131.00 |
132.30 |
+0.53 |
458 |
5,231 |
-31 |
Hover/Click |
Jun21 |
200706 |
132.96 |
133.55 |
130.64 |
132.85 |
+0.55 |
1,173 |
20,533 |
+151 |
Hover/Click |
Jul21 |
200706 |
135.02 |
135.02 |
133.90 |
134.02 |
+0.51 |
275 |
3,618 |
+19 |
Hover/Click |
Aug21 |
200706 |
135.13 |
135.13 |
135.13 |
135.13 |
+0.49 |
143 |
3,481 |
+56 |
Hover/Click |
Sep21 |
200706 |
136.09 |
136.40 |
136.09 |
136.09 |
+0.44 |
120 |
6,229 |
+12 |
Hover/Click |
Total Volume and Open Interest |
145,404 |
365,949 |
+116 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Aug20 |
200706 |
125.28 |
127.92 |
123.18 |
124.08 |
-1.84 |
63,015 |
97,402 |
-5,184 |
Hover/Click |
Sep20 |
200706 |
122.88 |
125.90 |
121.50 |
122.61 |
-1.57 |
46,314 |
66,530 |
+1,092 |
Hover/Click |
Oct20 |
200706 |
114.26 |
117.02 |
112.89 |
114.24 |
-1.22 |
25,751 |
37,809 |
-803 |
Hover/Click |
Nov20 |
200706 |
113.95 |
115.10 |
111.13 |
112.63 |
-1.02 |
13,870 |
19,316 |
-662 |
Hover/Click |
Dec20 |
200706 |
112.06 |
113.82 |
110.06 |
111.63 |
-0.86 |
13,009 |
45,124 |
+361 |
Hover/Click |
Jan21 |
200706 |
113.22 |
113.32 |
110.48 |
111.89 |
-0.79 |
4,343 |
13,859 |
+943 |
Hover/Click |
Feb21 |
200706 |
113.55 |
113.58 |
112.24 |
112.95 |
-0.70 |
2,179 |
5,204 |
-467 |
Hover/Click |
Mar21 |
200706 |
115.35 |
115.35 |
113.51 |
114.86 |
-0.58 |
2,029 |
10,158 |
-230 |
Hover/Click |
Apr21 |
200706 |
129.93 |
129.93 |
129.60 |
129.89 |
-0.51 |
1,393 |
9,929 |
+120 |
Hover/Click |
May21 |
200706 |
131.60 |
131.60 |
130.67 |
130.67 |
-0.47 |
832 |
2,911 |
-87 |
Hover/Click |
Total Volume and Open Interest |
174,147 |
347,745 |
-4,699 |
|
e-miNY RBOB Gasoline(NYM) |
Aug20 |
200706 |
124.08 |
124.08 |
124.08 |
124.08 |
-1.84 |
0 |
2 |
+0 |
|
Sep20 |
200706 |
122.61 |
122.61 |
122.61 |
122.61 |
-1.57 |
|
|
|
|
Oct20 |
200706 |
114.24 |
114.24 |
114.24 |
114.24 |
-1.22 |
|
|
|
|
Nov20 |
200706 |
112.63 |
112.63 |
112.63 |
112.63 |
-1.02 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Aug20 |
200706 |
1.738 |
1.864 |
1.714 |
1.830 |
+0.096 |
173,543 |
273,041 |
-7,328 |
Hover/Click |
Sep20 |
200706 |
1.786 |
1.903 |
1.766 |
1.893 |
+0.108 |
76,375 |
209,517 |
+3,276 |
Hover/Click |
Oct20 |
200706 |
1.890 |
1.994 |
1.869 |
1.983 |
+0.099 |
59,146 |
122,332 |
-2,075 |
Hover/Click |
Nov20 |
200706 |
2.300 |
2.368 |
2.274 |
2.335 |
+0.038 |
28,884 |
70,798 |
+1,731 |
Hover/Click |
Dec20 |
200706 |
2.750 |
2.808 |
2.719 |
2.741 |
-0.032 |
20,237 |
76,241 |
-1,182 |
Hover/Click |
Jan21 |
200706 |
2.896 |
2.941 |
2.848 |
2.870 |
-0.037 |
27,350 |
117,590 |
+822 |
Hover/Click |
Feb21 |
200706 |
2.854 |
2.906 |
2.818 |
2.839 |
-0.034 |
6,646 |
38,803 |
-250 |
Hover/Click |
Mar21 |
200706 |
2.763 |
2.801 |
2.715 |
2.733 |
-0.035 |
10,027 |
83,940 |
-641 |
Hover/Click |
Apr21 |
200706 |
2.487 |
2.518 |
2.460 |
2.473 |
-0.017 |
8,089 |
76,957 |
+190 |
Hover/Click |
May21 |
200706 |
2.455 |
2.480 |
2.429 |
2.440 |
-0.017 |
2,465 |
29,637 |
+105 |
Hover/Click |
Jun21 |
200706 |
2.504 |
2.517 |
2.474 |
2.482 |
-0.013 |
1,542 |
18,219 |
+217 |
Hover/Click |
Jul21 |
200706 |
2.557 |
2.561 |
2.522 |
2.530 |
-0.010 |
1,134 |
16,541 |
+26 |
Hover/Click |
Aug21 |
200706 |
2.565 |
2.576 |
2.536 |
2.545 |
-0.009 |
468 |
12,693 |
+20 |
Hover/Click |
Sep21 |
200706 |
2.554 |
2.563 |
2.525 |
2.533 |
-0.009 |
805 |
15,779 |
+16 |
Hover/Click |
Oct21 |
200706 |
2.575 |
2.585 |
2.543 |
2.551 |
-0.011 |
1,976 |
36,485 |
+235 |
Hover/Click |
Nov21 |
200706 |
2.627 |
2.632 |
2.589 |
2.597 |
-0.013 |
1,156 |
20,330 |
-12 |
Hover/Click |
Total Volume and Open Interest |
423,030 |
1,311,228 |
-5,224 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Sep20 |
200706 |
42.79 |
43.71 |
42.74 |
43.10 |
+0.30 |
196,692 |
519,619 |
-12,822 |
Hover/Click |
Oct20 |
200706 |
43.08 |
43.80 |
42.88 |
43.24 |
+0.33 |
88,817 |
265,876 |
+2,896 |
Hover/Click |
Nov20 |
200706 |
43.12 |
43.89 |
43.01 |
43.39 |
+0.36 |
48,874 |
158,498 |
+505 |
Hover/Click |
Dec20 |
200706 |
43.25 |
44.05 |
43.18 |
43.55 |
+0.37 |
81,511 |
316,433 |
-632 |
Hover/Click |
Jan21 |
200706 |
43.41 |
44.16 |
43.34 |
43.69 |
+0.38 |
17,845 |
140,043 |
-5,862 |
Hover/Click |
Feb21 |
200706 |
43.53 |
44.32 |
43.52 |
43.85 |
+0.37 |
13,623 |
101,802 |
-499 |
Hover/Click |
Mar21 |
200706 |
43.96 |
44.54 |
43.79 |
44.06 |
+0.36 |
10,342 |
91,963 |
-170 |
Hover/Click |
Apr21 |
200706 |
44.06 |
44.72 |
44.03 |
44.24 |
+0.34 |
4,027 |
65,536 |
-145 |
Hover/Click |
May21 |
200706 |
44.23 |
44.92 |
44.23 |
44.43 |
+0.32 |
2,968 |
48,226 |
+107 |
Hover/Click |
Jun21 |
200706 |
44.39 |
45.14 |
44.38 |
44.64 |
+0.30 |
18,944 |
161,904 |
-740 |
Hover/Click |
Jul21 |
200706 |
44.79 |
44.79 |
44.79 |
44.79 |
+0.28 |
1,447 |
47,674 |
-132 |
Hover/Click |
Aug21 |
200706 |
44.97 |
44.97 |
44.97 |
44.97 |
+0.26 |
1,737 |
35,346 |
-309 |
Hover/Click |
Sep21 |
200706 |
45.13 |
45.13 |
45.13 |
45.13 |
+0.25 |
1,690 |
41,425 |
-217 |
Hover/Click |
Oct21 |
200706 |
45.27 |
45.27 |
45.27 |
45.27 |
+0.24 |
541 |
23,984 |
-124 |
Hover/Click |
Total Volume and Open Interest |
531,471 |
2,645,550 |
-9,673 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jul20 |
200706 |
365.50 |
373.50 |
365.25 |
372.50 |
+8.50 |
31,437 |
57,405 |
-9,977 |
Hover/Click |
Aug20 |
200706 |
368.50 |
375.75 |
367.00 |
374.75 |
+8.75 |
63,812 |
127,786 |
+6,184 |
Hover/Click |
Sep20 |
200706 |
370.50 |
378.25 |
370.25 |
377.25 |
+8.50 |
38,779 |
113,242 |
+1,396 |
Hover/Click |
Oct20 |
200706 |
373.75 |
381.50 |
373.75 |
380.75 |
+8.50 |
23,205 |
78,706 |
+4,795 |
Hover/Click |
Nov20 |
200706 |
375.75 |
383.25 |
375.75 |
382.50 |
+8.25 |
10,373 |
47,783 |
+90 |
Hover/Click |
Dec20 |
200706 |
376.75 |
384.50 |
376.75 |
383.75 |
+8.25 |
34,018 |
94,538 |
-964 |
Hover/Click |
Jan21 |
200706 |
381.00 |
386.75 |
381.00 |
386.50 |
+8.25 |
5,021 |
41,417 |
+172 |
Hover/Click |
Feb21 |
200706 |
385.75 |
389.50 |
384.75 |
389.25 |
+8.00 |
1,640 |
25,309 |
-117 |
Hover/Click |
Mar21 |
200706 |
391.25 |
392.25 |
388.00 |
392.00 |
+7.75 |
3,035 |
23,645 |
+358 |
Hover/Click |
Apr21 |
200706 |
390.50 |
394.75 |
390.25 |
394.25 |
+7.50 |
1,045 |
16,053 |
+64 |
Hover/Click |
Total Volume and Open Interest |
228,199 |
872,573 |
+3,052 |
|
Ethanol(CBOT) |
Aug20 |
200706 |
1.319 |
1.340 |
1.319 |
1.319 |
+0.024 |
7 |
79 |
-1 |
|
Sep20 |
200706 |
1.309 |
1.309 |
1.309 |
1.309 |
+0.024 |
0 |
20 |
+0 |
|
Oct20 |
200706 |
1.309 |
1.309 |
1.309 |
1.309 |
+0.024 |
|
|
|
|
Nov20 |
200706 |
1.310 |
1.310 |
1.310 |
1.310 |
+0.024 |
0 |
1 |
+0 |
|
Dec20 |
200706 |
1.345 |
1.345 |
1.345 |
1.345 |
+0.024 |
0 |
1 |
+0 |
|
Jan21 |
200706 |
1.341 |
1.341 |
1.341 |
1.341 |
+0.024 |
|
|
|
|
Feb21 |
200706 |
1.341 |
1.341 |
1.341 |
1.341 |
+0.024 |
|
|
|
|
Mar21 |
200706 |
1.341 |
1.341 |
1.341 |
1.341 |
+0.024 |
|
|
|
|
Total Volume and Open Interest |
9 |
117 |
-1 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Aug20 |
200706 |
40.30 |
41.07 |
40.17 |
40.63 |
+0.39 |
24,572 |
38,073 |
-1,349 |
Hover/Click |
Sep20 |
200706 |
40.42 |
41.19 |
40.31 |
40.73 |
+0.37 |
49,093 |
83,794 |
-1,715 |
Hover/Click |
Oct20 |
200706 |
40.59 |
41.32 |
40.50 |
40.88 |
+0.36 |
37,836 |
37,470 |
+931 |
Hover/Click |
Nov20 |
200706 |
40.83 |
41.46 |
40.69 |
40.99 |
+0.33 |
18,355 |
22,887 |
+197 |
Hover/Click |
Dec20 |
200706 |
41.06 |
41.60 |
40.84 |
41.10 |
+0.31 |
13,485 |
92,307 |
-378 |
Hover/Click |
Jan21 |
200706 |
41.39 |
41.39 |
41.01 |
41.20 |
+0.31 |
3,035 |
11,501 |
-283 |
Hover/Click |
Feb21 |
200706 |
41.18 |
41.35 |
41.18 |
41.30 |
+0.31 |
1,144 |
6,988 |
+165 |
Hover/Click |
Mar21 |
200706 |
41.29 |
41.42 |
41.28 |
41.40 |
+0.30 |
939 |
9,416 |
-53 |
Hover/Click |
Apr21 |
200706 |
41.42 |
41.49 |
41.31 |
41.49 |
+0.28 |
128 |
5,670 |
+43 |
Hover/Click |
May21 |
200706 |
41.60 |
41.60 |
41.60 |
41.60 |
+0.28 |
146 |
5,315 |
+24 |
Hover/Click |
Jun21 |
200706 |
41.61 |
42.00 |
41.53 |
41.69 |
+0.26 |
2,167 |
35,288 |
+74 |
Hover/Click |
Jul21 |
200706 |
41.76 |
41.76 |
41.76 |
41.76 |
+0.25 |
60 |
5,790 |
+34 |
Hover/Click |
Aug21 |
200706 |
41.84 |
41.84 |
41.84 |
41.84 |
+0.25 |
21 |
6,467 |
-15 |
Hover/Click |
Sep21 |
200706 |
41.91 |
41.91 |
41.91 |
41.91 |
+0.23 |
197 |
6,303 |
+39 |
Hover/Click |
Oct21 |
200706 |
41.98 |
41.98 |
41.98 |
41.98 |
+0.22 |
37 |
6,800 |
+18 |
Hover/Click |
Nov21 |
200706 |
42.05 |
42.05 |
42.05 |
42.05 |
+0.21 |
15 |
6,147 |
+12 |
Hover/Click |
Total Volume and Open Interest |
164,645 |
527,968 |
+6,922 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep20 |
200706 |
97.190 |
97.190 |
96.500 |
96.683 |
-0.618 |
17,418 |
17,943 |
-1,192 |
Hover/Click |
Dec20 |
200706 |
97.150 |
97.150 |
96.515 |
96.683 |
-0.620 |
141 |
619 |
+65 |
Hover/Click |
Mar21 |
200706 |
96.800 |
96.800 |
96.500 |
96.592 |
-0.620 |
0 |
56 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,559 |
18,618 |
-1,127 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep20 |
200706 |
69.34 |
69.89 |
69.15 |
69.78 |
+0.58 |
99,345 |
102,473 |
+3,187 |
Hover/Click |
Dec20 |
200706 |
69.57 |
69.88 |
69.16 |
69.78 |
+0.58 |
61 |
526 |
-8 |
Hover/Click |
Mar21 |
200706 |
69.77 |
69.83 |
69.77 |
69.77 |
+0.58 |
0 |
22 |
+0 |
Hover/Click |
Total Volume and Open Interest |
99,628 |
103,834 |
+3,176 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep20 |
200706 |
124.75 |
125.26 |
124.42 |
125.03 |
+0.37 |
84,726 |
184,008 |
-253 |
Hover/Click |
Dec20 |
200706 |
124.88 |
125.30 |
124.49 |
125.08 |
+0.37 |
131 |
966 |
+39 |
Hover/Click |
Mar21 |
200706 |
125.32 |
125.36 |
124.59 |
125.16 |
+0.37 |
0 |
189 |
+0 |
Hover/Click |
Total Volume and Open Interest |
85,064 |
185,911 |
-233 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep20 |
200706 |
73.74 |
73.98 |
73.65 |
73.86 |
+0.28 |
52,700 |
113,361 |
+353 |
Hover/Click |
Dec20 |
200706 |
73.80 |
73.98 |
73.66 |
73.87 |
+0.29 |
42 |
4,206 |
+30 |
Hover/Click |
Mar21 |
200706 |
73.85 |
73.98 |
73.68 |
73.88 |
+0.28 |
16 |
261 |
+15 |
Hover/Click |
Jun21 |
200706 |
73.88 |
73.90 |
73.87 |
73.87 |
+0.29 |
0 |
156 |
+0 |
Hover/Click |
Total Volume and Open Interest |
53,253 |
118,792 |
+595 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep20 |
200706 |
93.08 |
93.32 |
92.86 |
93.29 |
+0.26 |
80,430 |
136,046 |
+269 |
Hover/Click |
Dec20 |
200706 |
93.23 |
93.42 |
92.99 |
93.42 |
+0.26 |
67 |
284 |
+7 |
Hover/Click |
Mar21 |
200706 |
93.46 |
93.62 |
93.24 |
93.62 |
+0.26 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
80,784 |
137,736 |
+374 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep20 |
200706 |
106.04 |
106.78 |
105.81 |
106.44 |
+0.54 |
20,537 |
41,748 |
+460 |
Hover/Click |
Dec20 |
200706 |
106.58 |
107.04 |
106.12 |
106.74 |
+0.54 |
2 |
99 |
-1 |
Hover/Click |
Mar21 |
200706 |
107.07 |
107.17 |
106.52 |
107.07 |
+0.54 |
0 |
12 |
+0 |
Hover/Click |
Total Volume and Open Interest |
20,539 |
41,859 |
+459 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep20 |
200706 |
112.60 |
113.64 |
112.37 |
113.34 |
+0.88 |
176,435 |
567,095 |
+4,445 |
Hover/Click |
Dec20 |
200706 |
112.94 |
113.86 |
112.60 |
113.57 |
+0.89 |
805 |
3,188 |
+340 |
Hover/Click |
Mar21 |
200706 |
113.63 |
114.13 |
112.89 |
113.84 |
+0.88 |
188 |
908 |
+188 |
Hover/Click |
Total Volume and Open Interest |
178,307 |
584,845 |
+5,107 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jul20 |
200706 |
446.38 |
450.38 |
442.38 |
446.63 |
+2.88 |
5 |
131 |
+1 |
|
Aug20 |
200706 |
446.63 |
448.38 |
440.38 |
444.63 |
+2.88 |
4 |
22 |
+2 |
|
Total Volume and Open Interest |
41,269 |
122,438 |
+431 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Aug20 |
200706 |
188.35 |
189.80 |
185.30 |
186.60 |
-1.30 |
6,489 |
20,441 |
-250 |
|
Sep20 |
200706 |
185.50 |
189.50 |
185.40 |
186.40 |
-1.30 |
163 |
849 |
-10 |
Hover/Click |
Oct20 |
200706 |
186.15 |
188.00 |
186.15 |
186.15 |
-1.35 |
0 |
3 |
+0 |
|
Nov20 |
200706 |
185.95 |
185.95 |
185.95 |
185.95 |
-1.35 |
|
|
|
|
Total Volume and Open Interest |
6,652 |
21,314 |
-260 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep20 |
200706 |
178~140 |
178~280 |
177~060 |
177~310 |
-0~100 |
278,149 |
1,018,084 |
+4,222 |
Hover/Click |
Dec20 |
200706 |
176~140 |
177~000 |
175~300 |
176~140 |
-0~110 |
1 |
2 |
+1 |
Hover/Click |
Mar21 |
200706 |
176~140 |
176~140 |
176~140 |
176~140 |
-0~110 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
278,150 |
1,018,086 |
+4,223 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200706 |
139~050 |
139~075 |
138~245 |
138~315 |
-0~035 |
1,163,129 |
3,436,015 |
-5,109 |
Hover/Click |
Dec20 |
200706 |
138~295 |
138~295 |
138~295 |
138~295 |
-0~050 |
2 |
1 |
+1 |
Hover/Click |
Mar21 |
200706 |
138~295 |
138~295 |
138~295 |
138~295 |
-0~050 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,163,131 |
3,436,016 |
-5,108 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200706 |
125~236 |
125~244 |
125~176 |
125~204 |
-0~020 |
641,674 |
3,487,181 |
-46,765 |
Hover/Click |
Dec20 |
200706 |
125~224 |
125~240 |
125~224 |
125~224 |
-0~012 |
49 |
49 |
+49 |
Hover/Click |
Mar21 |
200706 |
125~224 |
125~224 |
125~224 |
125~224 |
-0~012 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
641,723 |
3,487,230 |
-46,716 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200706 |
110~130 |
110~131 |
110~120 |
110~123 |
-0~003 |
256,051 |
2,084,693 |
-8,155 |
Hover/Click |
Dec20 |
200706 |
110~123 |
110~123 |
110~123 |
110~123 |
-0~003 |
|
|
|
Hover/Click |
Mar21 |
200706 |
110~123 |
110~123 |
110~123 |
110~123 |
-0~003 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
256,051 |
2,084,693 |
-8,155 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep20 |
200706 |
99.735 |
99.740 |
99.725 |
99.735 |
+0.005 |
126,106 |
1,697,882 |
-11,058 |
|
Dec20 |
200706 |
99.700 |
99.710 |
99.695 |
99.710 |
+0.010 |
104,855 |
1,062,769 |
-4,834 |
|
Mar21 |
200706 |
99.795 |
99.800 |
99.785 |
99.800 |
+0.005 |
104,188 |
954,150 |
+1,044 |
|
Jun21 |
200706 |
99.815 |
99.825 |
99.810 |
99.820 |
unch |
139,451 |
892,766 |
+6,997 |
|
Sep21 |
200706 |
99.825 |
99.830 |
99.810 |
99.825 |
unch |
188,797 |
737,841 |
+25,309 |
|
Dec21 |
200706 |
99.800 |
99.805 |
99.785 |
99.800 |
unch |
121,242 |
712,366 |
+504 |
|
Mar22 |
200706 |
99.815 |
99.825 |
99.800 |
99.815 |
-0.005 |
109,344 |
648,028 |
+6,036 |
|
Jun22 |
200706 |
99.795 |
99.805 |
99.780 |
99.795 |
-0.005 |
84,588 |
533,355 |
+6,046 |
|
Sep22 |
200706 |
99.775 |
99.785 |
99.755 |
99.770 |
-0.005 |
166,192 |
375,268 |
+2,361 |
|
Dec22 |
200706 |
99.740 |
99.745 |
99.715 |
99.730 |
-0.005 |
113,185 |
296,241 |
-1,034 |
|
Mar23 |
200706 |
99.720 |
99.725 |
99.695 |
99.710 |
-0.005 |
77,915 |
407,354 |
+4,103 |
|
Jun23 |
200706 |
99.675 |
99.685 |
99.650 |
99.670 |
-0.005 |
73,222 |
184,644 |
+1,387 |
|
Sep23 |
200706 |
99.635 |
99.640 |
99.605 |
99.625 |
-0.005 |
66,475 |
197,709 |
-2,902 |
|
Dec23 |
200706 |
99.575 |
99.585 |
99.545 |
99.565 |
-0.010 |
55,169 |
160,983 |
+3,025 |
|
Mar24 |
200706 |
99.535 |
99.550 |
99.510 |
99.530 |
-0.010 |
34,440 |
123,077 |
-964 |
|
Jun24 |
200706 |
99.485 |
99.500 |
99.460 |
99.480 |
-0.010 |
32,824 |
88,585 |
-2,758 |
|
Sep24 |
200706 |
99.435 |
99.450 |
99.400 |
99.425 |
-0.010 |
37,347 |
95,976 |
+450 |
|
Dec24 |
200706 |
99.375 |
99.385 |
99.335 |
99.360 |
-0.015 |
45,345 |
86,873 |
+4,515 |
|
Total Volume and Open Interest |
1,784,850 |
9,819,527 |
+66,812 |
|
Ultra T-Bond(CBOT) |
Sep20 |
200706 |
217~30 |
218~19 |
215~16 |
217~02 |
-0~14 |
126,404 |
1,049,788 |
+8,900 |
|
Dec20 |
200706 |
220~02 |
220~02 |
220~02 |
220~02 |
-0~02 |
0 |
1 |
+0 |
|
Mar21 |
200706 |
220~02 |
220~02 |
220~02 |
220~02 |
-0~02 |
|
|
|
|
Total Volume and Open Interest |
126,404 |
1,049,789 |
+8,900 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep20 |
200706 |
157~120 |
157~170 |
156~195 |
157~025 |
-0~055 |
170,407 |
967,694 |
-2,587 |
|
Dec20 |
200706 |
159~065 |
159~065 |
159~065 |
159~065 |
-0~050 |
1 |
86 |
+1 |
|
Mar21 |
200706 |
159~065 |
159~065 |
159~065 |
159~065 |
-0~050 |
|
|
|
|
Total Volume and Open Interest |
170,408 |
967,780 |
-2,586 |
|
30 Day Federal Funds(CBOT) |
Jul20 |
200706 |
99.920 |
99.923 |
99.915 |
99.915 |
-0.003 |
10,227 |
193,480 |
-3,194 |
|
Aug20 |
200706 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
11,642 |
182,271 |
+82 |
|
Sep20 |
200706 |
99.935 |
99.940 |
99.930 |
99.930 |
-0.005 |
11,741 |
101,681 |
-1,845 |
|
Oct20 |
200706 |
99.950 |
99.950 |
99.945 |
99.945 |
-0.005 |
6,090 |
234,543 |
+624 |
|
Nov20 |
200706 |
99.955 |
99.960 |
99.950 |
99.950 |
-0.005 |
7,334 |
153,158 |
-955 |
|
Dec20 |
200706 |
99.955 |
99.960 |
99.950 |
99.955 |
unch |
5,859 |
123,992 |
+256 |
|
Total Volume and Open Interest |
84,570 |
1,646,309 |
-2,834 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep20 |
200706 |
151.97 |
152.10 |
151.74 |
151.83 |
-0.02 |
1,752 |
12,833 |
+545 |
Hover/Click |
Dec20 |
200706 |
151.83 |
151.83 |
151.83 |
151.83 |
-0.02 |
|
|
|
Hover/Click |
Mar21 |
200706 |
151.83 |
151.83 |
151.83 |
151.83 |
-0.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,752 |
12,833 |
+545 |
|
Euro-Buxl(EUREX) |
Sep20 |
200706 |
217.32 |
218.26 |
216.30 |
217.66 |
-0.28 |
52,594 |
209,360 |
+497 |
|
Dec20 |
200706 |
216.16 |
216.16 |
216.16 |
216.16 |
-0.28 |
|
|
|
|
Mar21 |
200706 |
215.36 |
215.36 |
215.36 |
215.36 |
-0.28 |
|
|
|
|
Total Volume and Open Interest |
52,594 |
209,360 |
+497 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep20 |
200706 |
175.88 |
176.15 |
175.62 |
175.96 |
-0.06 |
628,124 |
1,248,690 |
+2,592 |
Hover/Click |
Dec20 |
200706 |
173.13 |
173.13 |
173.13 |
173.13 |
-0.06 |
3 |
42 |
+2 |
Hover/Click |
Mar21 |
200706 |
175.71 |
175.71 |
175.71 |
175.71 |
-0.06 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
628,127 |
1,248,732 |
+2,594 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep20 |
200706 |
134.77 |
134.86 |
134.71 |
134.78 |
-0.06 |
419,228 |
1,037,983 |
-50,321 |
Hover/Click |
Dec20 |
200706 |
134.78 |
134.78 |
134.78 |
134.78 |
-0.06 |
|
|
|
Hover/Click |
Mar21 |
200706 |
137.58 |
137.58 |
137.58 |
137.58 |
-0.06 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
419,228 |
1,037,983 |
-50,321 |
|
Euro-Schatz(EUREX) |
Sep20 |
200706 |
112.10 |
112.13 |
112.08 |
112.10 |
-0.01 |
220,799 |
1,456,534 |
-20,606 |
|
Dec20 |
200706 |
112.11 |
112.11 |
112.11 |
112.11 |
-0.01 |
50 |
50 |
+50 |
|
Mar21 |
200706 |
113.69 |
113.69 |
113.69 |
113.69 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
220,849 |
1,456,584 |
-20,556 |
|
3-Mth Euribor(EUREX) |
Sep20 |
200706 |
100.460 |
100.460 |
100.460 |
100.460 |
-0.005 |
59 |
1,678 |
-139 |
|
Dec20 |
200706 |
100.465 |
100.465 |
100.460 |
100.460 |
unch |
0 |
267 |
+0 |
|
Mar21 |
200706 |
100.465 |
100.475 |
100.465 |
100.475 |
unch |
23 |
686 |
+0 |
|
Total Volume and Open Interest |
120 |
4,408 |
-149 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep20 |
200706 |
137~08 |
137~09 |
137~00 |
137~08 |
-0~06 |
210,405 |
492,159 |
+4,295 |
Hover/Click |
Dec20 |
200706 |
136~09 |
136~09 |
136~09 |
136~09 |
-0~06 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
210,405 |
492,159 |
+4,295 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep20 |
200706 |
99.87 |
99.88 |
99.86 |
99.87 |
unch |
26,593 |
533,485 |
+4,217 |
|
Dec20 |
200706 |
99.86 |
99.86 |
99.85 |
99.85 |
-0.01 |
13,462 |
418,001 |
+2,462 |
|
Mar21 |
200706 |
99.90 |
99.91 |
99.88 |
99.89 |
-0.02 |
23,713 |
544,750 |
+1,317 |
|
Jun21 |
200706 |
99.92 |
99.93 |
99.89 |
99.90 |
-0.02 |
21,472 |
457,251 |
-4,060 |
|
Sep21 |
200706 |
99.93 |
99.94 |
99.91 |
99.92 |
-0.01 |
27,323 |
371,713 |
+892 |
|
Dec21 |
200706 |
99.93 |
99.93 |
99.90 |
99.92 |
-0.01 |
27,129 |
261,099 |
+3,425 |
|
Total Volume and Open Interest |
307,084 |
3,547,617 |
+17,334 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep20 |
200706 |
100.465 |
100.465 |
100.455 |
100.455 |
-0.005 |
47,661 |
491,312 |
+6,611 |
|
Dec20 |
200706 |
100.460 |
100.465 |
100.455 |
100.455 |
-0.005 |
34,254 |
389,296 |
+1,519 |
|
Mar21 |
200706 |
100.475 |
100.480 |
100.470 |
100.470 |
-0.005 |
44,277 |
285,159 |
+4,656 |
|
Total Volume and Open Interest |
502,070 |
3,322,982 |
+11,023 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep20 |
200706 |
99.87 |
99.88 |
99.86 |
99.88 |
+0.01 |
7,731 |
136,541 |
-2,888 |
|
Dec20 |
200706 |
99.84 |
99.85 |
99.84 |
99.85 |
unch |
7,261 |
168,898 |
-818 |
|
Mar21 |
200706 |
99.83 |
99.84 |
99.83 |
99.84 |
unch |
9,182 |
130,215 |
-150 |
|
Jun21 |
200706 |
99.82 |
99.82 |
99.81 |
99.82 |
unch |
3,489 |
104,994 |
+653 |
|
Sep21 |
200706 |
99.80 |
99.80 |
99.79 |
99.80 |
unch |
4,403 |
75,293 |
+1,410 |
|
Dec21 |
200706 |
99.78 |
99.78 |
99.77 |
99.78 |
unch |
936 |
59,072 |
-105 |
|
Mar22 |
200706 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
837 |
58,706 |
+441 |
|
Jun22 |
200706 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
586 |
19,934 |
+258 |
|
Sep22 |
200706 |
99.73 |
99.73 |
99.71 |
99.71 |
unch |
0 |
658 |
-3 |
|
Dec22 |
200706 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
351 |
+0 |
|
Total Volume and Open Interest |
34,445 |
755,645 |
-1,182 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep20 |
200706 |
99.08 |
99.09 |
99.04 |
99.06 |
-0.02 |
141,800 |
1,236,547 |
-8,566 |
|
Dec20 |
200706 |
99.06 |
99.06 |
99.06 |
99.06 |
-0.02 |
|
|
|
|
Total Volume and Open Interest |
141,800 |
1,236,547 |
-8,566 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep20 |
200706 |
99.71 |
99.71 |
99.69 |
99.70 |
-0.01 |
110,365 |
1,017,389 |
+833 |
|
Dec20 |
200706 |
99.68 |
99.68 |
99.68 |
99.68 |
-0.00 |
|
|
|
|
Total Volume and Open Interest |
110,365 |
1,017,389 |
+833 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug20 |
200706 |
1787.0 |
1799.0 |
1779.2 |
1793.5 |
+3.5 |
263,254 |
382,574 |
-10,765 |
Hover/Click |
Oct20 |
200706 |
1799.6 |
1810.0 |
1791.0 |
1804.9 |
+3.9 |
4,209 |
35,934 |
-229 |
Hover/Click |
Dec20 |
200706 |
1807.3 |
1821.3 |
1801.6 |
1816.1 |
+4.1 |
15,520 |
89,463 |
+2,942 |
Hover/Click |
Feb21 |
200706 |
1811.2 |
1828.5 |
1809.3 |
1823.8 |
+4.5 |
1,865 |
23,094 |
+539 |
Hover/Click |
Apr21 |
200706 |
1825.8 |
1828.6 |
1825.8 |
1827.4 |
+5.0 |
311 |
5,713 |
+53 |
Hover/Click |
Jun21 |
200706 |
1830.7 |
1830.7 |
1829.2 |
1829.5 |
+5.4 |
536 |
6,196 |
-4 |
Hover/Click |
Aug21 |
200706 |
1830.8 |
1830.8 |
1830.8 |
1830.8 |
+5.8 |
448 |
2,643 |
+151 |
Hover/Click |
Oct21 |
200706 |
1827.6 |
1832.1 |
1827.6 |
1832.1 |
+6.1 |
252 |
1,783 |
+10 |
Hover/Click |
Dec21 |
200706 |
1823.6 |
1835.7 |
1823.6 |
1833.3 |
+6.4 |
176 |
4,787 |
+60 |
Hover/Click |
Feb22 |
200706 |
1834.7 |
1834.7 |
1834.7 |
1834.7 |
+6.4 |
0 |
1 |
+0 |
Hover/Click |
Apr22 |
200706 |
1836.6 |
1836.6 |
1836.6 |
1836.6 |
+6.4 |
|
|
|
Hover/Click |
Jun22 |
200706 |
1842.2 |
1842.2 |
1842.2 |
1842.2 |
+6.4 |
0 |
64 |
+0 |
Hover/Click |
Total Volume and Open Interest |
287,071 |
554,173 |
-7,455 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul20 |
200706 |
1822.5 |
1864.5 |
1819.5 |
1850.4 |
+26.0 |
370 |
4,304 |
-905 |
Hover/Click |
Sep20 |
200706 |
1833.5 |
1878.0 |
1822.0 |
1858.2 |
+26.0 |
86,823 |
131,797 |
-1,426 |
Hover/Click |
Dec20 |
200706 |
1851.5 |
1896.5 |
1842.0 |
1877.4 |
+26.3 |
2,942 |
23,618 |
+28 |
Hover/Click |
Mar21 |
200706 |
1864.5 |
1908.5 |
1859.5 |
1895.2 |
+27.5 |
362 |
4,159 |
+194 |
Hover/Click |
May21 |
200706 |
1902.5 |
1917.0 |
1902.5 |
1904.3 |
+27.5 |
303 |
1,763 |
-146 |
Hover/Click |
Jul21 |
200706 |
1917.0 |
1934.5 |
1915.0 |
1921.1 |
+27.6 |
302 |
460 |
+139 |
Hover/Click |
Sep21 |
200706 |
1949.5 |
1949.5 |
1924.0 |
1924.0 |
+27.6 |
15 |
127 |
+0 |
Hover/Click |
Total Volume and Open Interest |
91,592 |
167,352 |
-2,066 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul20 |
200706 |
820.0 |
840.0 |
815.2 |
827.8 |
+5.3 |
38 |
1,019 |
-773 |
Hover/Click |
Oct20 |
200706 |
825.0 |
854.4 |
819.1 |
837.7 |
+6.1 |
12,236 |
44,299 |
+204 |
Hover/Click |
Jan21 |
200706 |
833.8 |
856.7 |
826.5 |
844.7 |
+6.0 |
71 |
1,772 |
+17 |
Hover/Click |
Apr21 |
200706 |
848.1 |
848.1 |
848.1 |
848.1 |
+6.1 |
16 |
199 |
+10 |
Hover/Click |
Total Volume and Open Interest |
12,369 |
47,300 |
-537 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep20 |
200706 |
1925.60 |
1959.00 |
1895.20 |
1952.30 |
+24.70 |
707 |
6,752 |
+63 |
Hover/Click |
Dec20 |
200706 |
1952.00 |
1954.00 |
1900.00 |
1948.70 |
+25.20 |
7 |
392 |
+1 |
Hover/Click |
Mar21 |
200706 |
1947.60 |
1947.60 |
1947.60 |
1947.60 |
+25.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
714 |
7,144 |
+64 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul20 |
200706 |
271.80 |
276.75 |
269.80 |
276.60 |
+3.25 |
1,482 |
4,423 |
-750 |
Hover/Click |
Sep20 |
200706 |
272.85 |
279.25 |
270.35 |
277.45 |
+2.60 |
76,630 |
107,455 |
+1,147 |
Hover/Click |
Dec20 |
200706 |
273.90 |
280.35 |
271.80 |
278.60 |
+2.20 |
9,288 |
50,636 |
+75 |
Hover/Click |
Mar21 |
200706 |
276.75 |
280.80 |
272.85 |
279.25 |
+1.80 |
2,206 |
18,596 |
+456 |
Hover/Click |
May21 |
200706 |
277.95 |
279.80 |
275.00 |
279.65 |
+1.65 |
383 |
3,113 |
+54 |
Hover/Click |
Total Volume and Open Interest |
90,770 |
194,239 |
+1,045 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep20 |
200706 |
25723 |
26197 |
25438 |
26179 |
+420 |
218,368 |
73,409 |
-1,161 |
Hover/Click |
Dec20 |
200706 |
25646 |
26066 |
25333 |
26062 |
+423 |
119 |
202 |
+1 |
Hover/Click |
Mar21 |
200706 |
26068 |
26068 |
25447 |
26068 |
+403 |
0 |
5 |
+0 |
Hover/Click |
Jun21 |
200706 |
25986 |
25986 |
25986 |
25986 |
+401 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
218,487 |
73,616 |
-1,160 |
|
S & P 500(CME) |
Weekly |
Monthly |
Sep20 |
200706 |
3172.00 |
3172.00 |
3106.25 |
3172.00 |
+43.00 |
828 |
8,286 |
-583 |
|
Dec20 |
200706 |
3161.50 |
3161.50 |
3161.50 |
3161.50 |
+43.00 |
|
|
|
|
Mar21 |
200706 |
3154.75 |
3154.75 |
3154.75 |
3154.75 |
+42.75 |
|
|
|
|
Jun21 |
200706 |
3148.00 |
3148.00 |
3148.00 |
3148.00 |
+42.00 |
|
|
|
|
Total Volume and Open Interest |
828 |
8,360 |
-583 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep20 |
200706 |
3121.25 |
3174.50 |
3105.75 |
3172.00 |
+43.00 |
1,537,321 |
2,563,324 |
-35,865 |
Hover/Click |
Dec20 |
200706 |
3115.25 |
3163.75 |
3095.50 |
3161.50 |
+43.00 |
2,492 |
47,077 |
+149 |
Hover/Click |
Mar21 |
200706 |
3122.50 |
3154.75 |
3089.00 |
3154.75 |
+42.75 |
2 |
1,583 |
+1 |
Hover/Click |
Jun21 |
200706 |
3148.00 |
3148.00 |
3148.00 |
3148.00 |
+42.00 |
1 |
23 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,539,816 |
2,612,008 |
-35,714 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep20 |
200706 |
10347.25 |
10614.50 |
10308.75 |
10598.50 |
+242.75 |
402,791 |
199,130 |
+5,854 |
Hover/Click |
Dec20 |
200706 |
10370.00 |
10601.75 |
10301.50 |
10588.75 |
+243.50 |
401 |
819 |
+19 |
Hover/Click |
Mar21 |
200706 |
10585.50 |
10585.50 |
10316.00 |
10585.50 |
+238.00 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
403,192 |
199,954 |
+5,873 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep20 |
200706 |
1773.00 |
1816.50 |
1759.10 |
1793.40 |
+18.90 |
16,924 |
63,233 |
-265 |
Hover/Click |
Dec20 |
200706 |
1792.90 |
1807.50 |
1760.50 |
1792.90 |
+18.90 |
0 |
3 |
+0 |
Hover/Click |
Mar21 |
200706 |
1795.50 |
1795.50 |
1795.50 |
1795.50 |
+18.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
16,924 |
63,236 |
-265 |
|
Volatility Index(CBOE) |
Jul20 |
200706 |
29.90 |
29.90 |
28.13 |
29.25 |
+0.17 |
60,006 |
112,187 |
-911 |
|
Aug20 |
200706 |
30.30 |
30.42 |
28.95 |
30.20 |
+0.12 |
45,300 |
70,800 |
+6,845 |
|
Sep20 |
200706 |
30.34 |
30.50 |
29.30 |
30.28 |
+0.05 |
12,714 |
25,134 |
+2,362 |
|
Oct20 |
200706 |
32.53 |
32.55 |
31.60 |
32.48 |
+0.06 |
6,270 |
26,450 |
-203 |
|
Total Volume and Open Interest |
129,765 |
265,365 |
+8,638 |
|
S & P 600(CME) |
Sep20 |
200706 |
832.30 |
832.30 |
832.30 |
832.30 |
+7.90 |
0 |
368 |
+0 |
|
Dec20 |
200706 |
832.80 |
832.80 |
832.80 |
832.80 |
+7.90 |
|
|
|
|
Total Volume and Open Interest |
0 |
368 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep20 |
200706 |
1424.20 |
1466.40 |
1412.80 |
1442.70 |
+10.00 |
223,030 |
529,531 |
-6,561 |
Hover/Click |
Dec20 |
200706 |
1429.50 |
1462.80 |
1412.10 |
1440.00 |
+9.80 |
44 |
332 |
+2 |
Hover/Click |
Mar21 |
200706 |
1436.10 |
1436.10 |
1436.10 |
1436.10 |
+9.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
223,074 |
529,863 |
-6,559 |
|
Nikkei 225(CME) |
Sep20 |
200706 |
22270 |
22790 |
22155 |
22680 |
+320 |
8,109 |
11,682 |
+15 |
|
Dec20 |
200706 |
22555 |
22665 |
22190 |
22555 |
+320 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
8,109 |
11,684 |
+15 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep20 |
200706 |
22320 |
22710 |
22145 |
22650 |
+455 |
72,549 |
82,268 |
+2,677 |
|
Dec20 |
200706 |
22100 |
22545 |
22060 |
22510 |
+450 |
4 |
15,654 |
+0 |
|
Mar21 |
200706 |
22465 |
22465 |
22465 |
22465 |
+450 |
0 |
978 |
+0 |
|
Total Volume and Open Interest |
72,927 |
131,598 |
+2,837 |
|
Nikkei 225 Mini(JPX) |
Sep20 |
200706 |
22295 |
22710 |
22140 |
22650 |
+370 |
966,968 |
790,870 |
+435,294 |
|
Dec20 |
200706 |
22145 |
22560 |
21995 |
22510 |
+460 |
5,981 |
8,336 |
+327 |
|
Mar21 |
200706 |
22075 |
22495 |
21950 |
22440 |
+460 |
121 |
1,952 |
+10 |
|
Total Volume and Open Interest |
929,385 |
472,790 |
+1,614 |
|
Nikkei 225(JPX) |
Sep20 |
200706 |
22300 |
22710 |
22140 |
22650 |
+370 |
59,468 |
284,978 |
+26,866 |
|
Dec20 |
200706 |
22150 |
22550 |
22020 |
22510 |
+390 |
184 |
72,372 |
+62 |
|
Mar21 |
200706 |
22070 |
22440 |
22070 |
22440 |
+370 |
10 |
5,199 |
+9 |
|
Total Volume and Open Interest |
59,678 |
441,341 |
+27,317 |
|
Nikkei 225(CME) Yen |
Sep20 |
200706 |
22220 |
22740 |
22115 |
22640 |
+325 |
29,341 |
35,459 |
+996 |
|
Dec20 |
200706 |
22540 |
22585 |
21995 |
22490 |
+325 |
9 |
71 |
+1 |
|
Mar21 |
200706 |
22400 |
22400 |
22400 |
22400 |
+325 |
|
|
|
|
Total Volume and Open Interest |
29,350 |
35,534 |
+997 |
|
Nikkei 225(CME) e-Mini Yen |
Sep20 |
200706 |
22640 |
22640 |
22640 |
22640 |
+320 |
|
|
|
|
Dec20 |
200706 |
22490 |
22490 |
22490 |
22490 |
+320 |
|
|
|
|
Mar21 |
200706 |
22400 |
22400 |
22400 |
22400 |
+320 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jul20 |
200706 |
5090.5 |
5107.0 |
5041.5 |
5064.5 |
+74.5 |
73,157 |
250,623 |
-5,532 |
|
Aug20 |
200706 |
5084.0 |
5084.0 |
5057.0 |
5061.5 |
+74.5 |
3 |
12 |
+3 |
|
Sep20 |
200706 |
5085.0 |
5085.0 |
5048.5 |
5059.0 |
+75.0 |
0 |
8,467 |
-7 |
|
Dec20 |
200706 |
5036.0 |
5036.0 |
5036.0 |
5036.0 |
+73.5 |
1 |
56,620 |
+1 |
|
Mar21 |
200706 |
5025.5 |
5025.5 |
5025.5 |
5025.5 |
+74.5 |
|
|
|
|
Jun21 |
200706 |
4937.5 |
4937.5 |
4937.5 |
4937.5 |
+72.0 |
|
|
|
|
Total Volume and Open Interest |
73,161 |
330,228 |
-5,535 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jul20 |
200706 |
25311 |
26442 |
25166 |
26331 |
+1036 |
159,819 |
117,424 |
+5,588 |
|
Aug20 |
200706 |
25213 |
26419 |
25177 |
26323 |
+1038 |
431 |
340 |
+270 |
|
Sep20 |
200706 |
25188 |
26318 |
25079 |
26237 |
+1040 |
1,045 |
9,885 |
+200 |
|
Total Volume and Open Interest |
161,683 |
134,963 |
+5,948 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep20 |
200706 |
12598.5 |
12833.0 |
12597.0 |
12733.0 |
+244.0 |
97,231 |
87,542 |
-1,338 |
|
Dec20 |
200706 |
12721.5 |
12800.0 |
12623.0 |
12711.5 |
+243.5 |
62 |
596 |
+17 |
|
Mar21 |
200706 |
12704.0 |
12704.0 |
12704.0 |
12704.0 |
+244.0 |
6 |
7 |
+6 |
|
Total Volume and Open Interest |
97,299 |
88,145 |
-1,315 |
|
Mini-DAX(EUREX) |
Sep20 |
200706 |
12580.0 |
12830.0 |
12580.0 |
12733.0 |
+244.0 |
49,310 |
12,942 |
-68 |
|
Dec20 |
200706 |
12782.0 |
12782.0 |
12670.0 |
12711.5 |
+243.5 |
37 |
128 |
+10 |
|
Mar21 |
200706 |
12704.0 |
12704.0 |
12704.0 |
12704.0 |
+244.0 |
2 |
3 |
+2 |
|
Total Volume and Open Interest |
49,349 |
13,073 |
-56 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep20 |
200706 |
3299 |
3361 |
3299 |
3339 |
+68 |
1,191,137 |
3,649,938 |
-4,789 |
|
Dec20 |
200706 |
3338 |
3345 |
3304 |
3326 |
+67 |
3,765 |
470,513 |
-3,492 |
|
Mar21 |
200706 |
3313 |
3313 |
3313 |
3313 |
+67 |
3,000 |
3,485 |
+3,000 |
|
Total Volume and Open Interest |
1,197,902 |
4,171,026 |
-5,281 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep20 |
200706 |
10220 |
10242 |
10170 |
10216 |
+133 |
27,811 |
155,713 |
+898 |
|
Dec20 |
200706 |
10171 |
10182 |
10171 |
10182 |
+133 |
0 |
371 |
+0 |
|
Mar21 |
200706 |
10083 |
10083 |
10083 |
10083 |
+133 |
0 |
6 |
-1 |
|
Total Volume and Open Interest |
27,811 |
156,090 |
+897 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep20 |
200706 |
6158.00 |
6268.50 |
6148.00 |
6247.00 |
+143.00 |
82,431 |
700,879 |
+2,407 |
|
Dec20 |
200706 |
6217.00 |
6217.00 |
6217.00 |
6217.00 |
+143.00 |
5 |
5,025 |
+0 |
|
Mar21 |
200706 |
6185.50 |
6185.50 |
6185.50 |
6185.50 |
+143.00 |
0 |
31 |
+0 |
|
Total Volume and Open Interest |
82,436 |
705,987 |
+2,407 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep20 |
200706 |
6032.0 |
6049.0 |
5968.0 |
5988.0 |
-46.0 |
49,546 |
319,689 |
+877 |
|
Dec20 |
200706 |
5975.0 |
5975.0 |
5975.0 |
5975.0 |
-46.0 |
106 |
2,399 |
+106 |
|
Mar21 |
200706 |
5908.0 |
5908.0 |
5908.0 |
5908.0 |
-46.0 |
0 |
1,681 |
+0 |
|
Total Volume and Open Interest |
49,673 |
324,298 |
+986 |
|
FTSE MIB(ISE) |
Sep20 |
200706 |
19995.00 |
20145.00 |
19845.00 |
19974.00 |
+358.00 |
25,302 |
64,200 |
+1,625 |
|
Dec20 |
200706 |
19835.00 |
19905.00 |
19835.00 |
19852.00 |
+361.00 |
35 |
927 |
+28 |
|
Mar21 |
200706 |
19700.00 |
19700.00 |
19700.00 |
19700.00 |
+359.00 |
|
|
|
|
Total Volume and Open Interest |
25,337 |
65,127 |
+1,653 |
|
KOSPI 200(KFE) |
Sep20 |
200706 |
286.95 |
291.20 |
286.10 |
290.70 |
+4.20 |
223,058 |
290,761 |
+2,535 |
|
Dec20 |
200706 |
286.20 |
290.35 |
285.50 |
289.80 |
+4.55 |
1,113 |
39,202 |
-1 |
|
Mar21 |
200706 |
285.05 |
287.30 |
285.05 |
287.30 |
+5.85 |
29 |
1,474 |
+0 |
|
Total Volume and Open Interest |
224,206 |
361,833 |
+2,834 |
|
GSCI(CME) |
Weekly |
Monthly |
Jul20 |
200706 |
333.65 |
335.60 |
333.50 |
333.55 |
+2.75 |
30 |
5,368 |
+8 |
|
Aug20 |
200706 |
334.30 |
336.35 |
334.30 |
334.30 |
+2.75 |
0 |
2 |
+0 |
|
Sep20 |
200706 |
336.10 |
336.10 |
336.10 |
336.10 |
+6.35 |
|
|
|
|
Total Volume and Open Interest |
30 |
5,370 |
+8 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|