|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed July 08, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul20 |
200708 |
891.25 |
898.75 |
891.25 |
894.75 |
-0.50 |
762 |
518 |
-571 |
Hover/Click |
Aug20 |
200708 |
896.00 |
896.75 |
890.00 |
892.50 |
-4.25 |
42,442 |
89,301 |
+545 |
Hover/Click |
Sep20 |
200708 |
896.00 |
896.00 |
889.50 |
890.75 |
-5.75 |
15,845 |
48,678 |
+874 |
Hover/Click |
Nov20 |
200708 |
902.00 |
902.25 |
895.00 |
897.25 |
-5.25 |
111,746 |
344,940 |
+3,258 |
Hover/Click |
Jan21 |
200708 |
907.00 |
907.00 |
899.75 |
902.75 |
-4.50 |
17,773 |
76,892 |
+3,164 |
Hover/Click |
Mar21 |
200708 |
901.75 |
903.00 |
895.50 |
899.25 |
-2.50 |
16,675 |
142,053 |
+1,633 |
Hover/Click |
May21 |
200708 |
899.25 |
902.00 |
894.00 |
898.25 |
-1.00 |
8,534 |
66,347 |
+1,457 |
Hover/Click |
Jul21 |
200708 |
904.50 |
907.50 |
899.50 |
904.00 |
-0.50 |
4,485 |
41,684 |
+757 |
Hover/Click |
Aug21 |
200708 |
907.25 |
907.75 |
900.25 |
904.50 |
-0.25 |
276 |
2,210 |
+102 |
Hover/Click |
Sep21 |
200708 |
899.25 |
900.00 |
896.00 |
898.25 |
+1.00 |
21 |
1,271 |
-10 |
Hover/Click |
Nov21 |
200708 |
891.75 |
896.75 |
888.50 |
894.50 |
+1.75 |
1,302 |
23,017 |
+109 |
Hover/Click |
Jan22 |
200708 |
897.75 |
898.75 |
895.25 |
897.75 |
+1.50 |
25 |
372 |
+17 |
Hover/Click |
Mar22 |
200708 |
892.50 |
894.25 |
889.00 |
892.25 |
+1.25 |
27 |
439 |
+22 |
Hover/Click |
May22 |
200708 |
894.50 |
894.75 |
894.50 |
894.50 |
+1.25 |
1 |
154 |
+0 |
Hover/Click |
Total Volume and Open Interest |
219,928 |
838,125 |
+11,366 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul20 |
200708 |
291.50 |
293.10 |
291.50 |
291.60 |
-1.70 |
1,338 |
1,562 |
-949 |
Hover/Click |
Aug20 |
200708 |
295.20 |
296.10 |
293.20 |
293.80 |
-1.70 |
22,270 |
61,076 |
-1,133 |
Hover/Click |
Sep20 |
200708 |
297.50 |
298.60 |
295.40 |
296.30 |
-1.50 |
11,063 |
41,913 |
-77 |
Hover/Click |
Oct20 |
200708 |
299.30 |
300.60 |
297.00 |
298.30 |
-1.20 |
5,594 |
22,075 |
+648 |
Hover/Click |
Dec20 |
200708 |
303.10 |
304.60 |
300.60 |
301.80 |
-1.30 |
39,483 |
162,424 |
-1,977 |
Hover/Click |
Jan21 |
200708 |
304.70 |
306.10 |
302.30 |
303.40 |
-1.30 |
8,636 |
25,751 |
-169 |
Hover/Click |
Mar21 |
200708 |
303.70 |
305.60 |
301.40 |
303.20 |
-0.50 |
7,205 |
46,465 |
-684 |
Hover/Click |
May21 |
200708 |
302.40 |
304.80 |
300.50 |
302.80 |
+0.40 |
3,047 |
28,994 |
+221 |
Hover/Click |
Jul21 |
200708 |
304.20 |
306.40 |
302.30 |
304.40 |
+0.20 |
1,829 |
21,109 |
+219 |
Hover/Click |
Aug21 |
200708 |
304.70 |
306.80 |
303.20 |
305.00 |
+0.30 |
370 |
4,777 |
+34 |
Hover/Click |
Total Volume and Open Interest |
101,463 |
436,428 |
-3,788 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul20 |
200708 |
28.78 |
28.82 |
28.41 |
28.46 |
-0.30 |
236 |
622 |
-410 |
Hover/Click |
Aug20 |
200708 |
28.85 |
28.93 |
28.39 |
28.55 |
-0.32 |
20,495 |
55,636 |
-963 |
Hover/Click |
Sep20 |
200708 |
29.03 |
29.08 |
28.56 |
28.71 |
-0.33 |
9,393 |
50,422 |
-815 |
Hover/Click |
Oct20 |
200708 |
29.15 |
29.27 |
28.73 |
28.88 |
-0.34 |
4,280 |
26,704 |
+237 |
Hover/Click |
Dec20 |
200708 |
29.51 |
29.60 |
29.05 |
29.21 |
-0.35 |
39,520 |
171,326 |
+545 |
Hover/Click |
Jan21 |
200708 |
29.76 |
29.81 |
29.29 |
29.46 |
-0.32 |
2,977 |
28,957 |
+677 |
Hover/Click |
Mar21 |
200708 |
29.77 |
29.95 |
29.45 |
29.64 |
-0.28 |
4,420 |
38,271 |
-264 |
Hover/Click |
May21 |
200708 |
29.90 |
30.09 |
29.60 |
29.79 |
-0.27 |
2,551 |
30,070 |
+471 |
Hover/Click |
Jul21 |
200708 |
30.13 |
30.25 |
29.76 |
29.94 |
-0.27 |
1,517 |
16,722 |
+188 |
Hover/Click |
Aug21 |
200708 |
30.17 |
30.28 |
29.84 |
29.99 |
-0.26 |
133 |
2,382 |
+56 |
Hover/Click |
Total Volume and Open Interest |
85,790 |
434,469 |
-212 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul20 |
200708 |
462.2 |
462.2 |
462.2 |
462.2 |
-1.8 |
0 |
88 |
+0 |
Hover/Click |
Nov20 |
200708 |
480.3 |
482.0 |
478.3 |
479.1 |
-1.2 |
14,666 |
132,626 |
-873 |
Hover/Click |
Jan21 |
200708 |
485.4 |
488.0 |
484.8 |
485.7 |
-0.9 |
2,085 |
17,350 |
-42 |
Hover/Click |
Mar21 |
200708 |
491.1 |
492.4 |
489.8 |
490.4 |
-1.0 |
637 |
4,218 |
-14 |
Hover/Click |
May21 |
200708 |
495.2 |
496.3 |
492.2 |
494.2 |
-1.3 |
251 |
3,855 |
+126 |
Hover/Click |
Total Volume and Open Interest |
17,774 |
159,617 |
-710 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul20 |
200708 |
343.50 |
348.50 |
341.00 |
348.25 |
+3.25 |
2,094 |
2,477 |
-1,119 |
Hover/Click |
Sep20 |
200708 |
342.75 |
346.75 |
339.00 |
346.25 |
+2.75 |
118,534 |
606,511 |
-13,989 |
Hover/Click |
Dec20 |
200708 |
351.50 |
354.75 |
347.50 |
354.25 |
+1.75 |
147,415 |
553,248 |
-2,855 |
Hover/Click |
Mar21 |
200708 |
362.25 |
364.75 |
358.50 |
364.50 |
+1.25 |
24,017 |
104,977 |
+2,371 |
Hover/Click |
May21 |
200708 |
368.00 |
370.75 |
364.25 |
370.50 |
+1.25 |
6,638 |
31,845 |
-293 |
Hover/Click |
Jul21 |
200708 |
372.50 |
375.00 |
369.00 |
375.00 |
+1.75 |
8,989 |
77,090 |
+627 |
Hover/Click |
Sep21 |
200708 |
366.75 |
370.75 |
365.50 |
370.75 |
+2.25 |
2,035 |
28,649 |
+1,301 |
Hover/Click |
Dec21 |
200708 |
373.75 |
377.00 |
372.25 |
376.50 |
+1.75 |
9,294 |
82,909 |
+1,114 |
Hover/Click |
Mar22 |
200708 |
383.75 |
386.00 |
381.25 |
385.75 |
+2.00 |
173 |
3,036 |
+41 |
Hover/Click |
May22 |
200708 |
390.25 |
390.75 |
387.25 |
390.75 |
+2.25 |
6 |
561 |
+1 |
Hover/Click |
Total Volume and Open Interest |
319,272 |
1,494,819 |
-12,770 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul20 |
200708 |
517.50 |
517.50 |
517.50 |
517.50 |
+25.25 |
76 |
105 |
-142 |
Hover/Click |
Sep20 |
200708 |
495.50 |
517.50 |
494.75 |
516.50 |
+21.25 |
46,446 |
221,459 |
+1,489 |
Hover/Click |
Dec20 |
200708 |
502.75 |
523.00 |
501.50 |
521.75 |
+19.75 |
19,488 |
100,044 |
+821 |
Hover/Click |
Mar21 |
200708 |
510.25 |
528.75 |
508.50 |
527.75 |
+18.25 |
6,677 |
49,454 |
+1,290 |
Hover/Click |
May21 |
200708 |
515.50 |
532.75 |
513.75 |
531.75 |
+17.25 |
3,246 |
16,138 |
+301 |
Hover/Click |
Jul21 |
200708 |
515.75 |
531.00 |
514.00 |
530.50 |
+15.75 |
1,751 |
15,480 |
+433 |
Hover/Click |
Total Volume and Open Interest |
78,041 |
410,454 |
+4,220 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul20 |
200708 |
447.25 |
453.50 |
447.25 |
452.00 |
+16.00 |
36 |
58 |
-54 |
Hover/Click |
Sep20 |
200708 |
440.75 |
457.75 |
440.25 |
456.75 |
+16.00 |
22,975 |
152,328 |
+584 |
Hover/Click |
Dec20 |
200708 |
454.00 |
468.50 |
452.75 |
467.50 |
+14.25 |
9,540 |
58,719 |
+1,575 |
Hover/Click |
Mar21 |
200708 |
464.75 |
479.75 |
464.75 |
479.00 |
+14.00 |
3,601 |
13,094 |
+150 |
Hover/Click |
May21 |
200708 |
472.75 |
486.25 |
472.25 |
486.00 |
+13.75 |
1,754 |
9,085 |
+89 |
Hover/Click |
Jul21 |
200708 |
478.00 |
491.25 |
477.75 |
491.00 |
+13.00 |
604 |
4,630 |
+207 |
Hover/Click |
Sep21 |
200708 |
490.25 |
500.50 |
490.25 |
500.50 |
+13.00 |
18 |
454 |
+5 |
Hover/Click |
Total Volume and Open Interest |
38,568 |
238,807 |
+2,573 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul20 |
200708 |
512.00 |
512.00 |
504.25 |
512.00 |
+10.75 |
1 |
22 |
-43 |
Hover/Click |
Sep20 |
200708 |
513.00 |
523.75 |
513.00 |
523.25 |
+10.25 |
2,510 |
37,868 |
+534 |
Hover/Click |
Dec20 |
200708 |
527.00 |
537.75 |
527.00 |
537.00 |
+10.25 |
567 |
15,088 |
+90 |
Hover/Click |
Mar21 |
200708 |
542.00 |
550.00 |
542.00 |
549.75 |
+9.50 |
55 |
5,556 |
-11 |
Hover/Click |
May21 |
200708 |
556.50 |
559.75 |
555.00 |
559.75 |
+9.50 |
13 |
2,311 |
+0 |
Hover/Click |
Jul21 |
200708 |
565.00 |
568.25 |
558.75 |
568.25 |
+9.00 |
2 |
485 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,150 |
61,779 |
+572 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul20 |
200708 |
345.00 |
345.00 |
343.50 |
343.50 |
+5.75 |
6 |
29 |
-6 |
Hover/Click |
Sep20 |
200708 |
282.25 |
289.50 |
282.25 |
288.75 |
+7.25 |
43 |
845 |
-13 |
Hover/Click |
Dec20 |
200708 |
279.75 |
283.00 |
278.50 |
282.75 |
+3.75 |
193 |
3,455 |
-5 |
Hover/Click |
Mar21 |
200708 |
282.25 |
283.25 |
282.25 |
283.25 |
+2.50 |
0 |
79 |
+0 |
Hover/Click |
Total Volume and Open Interest |
242 |
4,413 |
-24 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul20 |
200708 |
16.32 |
16.32 |
16.32 |
16.32 |
-0.20 |
0 |
325 |
+0 |
Hover/Click |
Sep20 |
200708 |
12.31 |
12.31 |
12.08 |
12.10 |
-0.20 |
75 |
8,198 |
+9 |
Hover/Click |
Nov20 |
200708 |
11.92 |
11.92 |
11.83 |
11.84 |
-0.14 |
9 |
1,570 |
-1 |
Hover/Click |
Jan21 |
200708 |
12.00 |
12.00 |
12.00 |
12.00 |
-0.13 |
0 |
21 |
+0 |
Hover/Click |
Total Volume and Open Interest |
93 |
10,123 |
+17 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug20 |
200708 |
100.000 |
100.135 |
98.930 |
99.150 |
-0.850 |
26,625 |
116,821 |
-5,592 |
Hover/Click |
Oct20 |
200708 |
104.000 |
104.180 |
102.850 |
103.500 |
-0.680 |
20,118 |
70,165 |
+1,229 |
Hover/Click |
Dec20 |
200708 |
106.950 |
107.135 |
106.000 |
106.680 |
-0.355 |
11,239 |
44,520 |
+657 |
Hover/Click |
Feb21 |
200708 |
110.500 |
110.730 |
109.635 |
110.285 |
-0.215 |
5,565 |
20,391 |
+740 |
Hover/Click |
Apr21 |
200708 |
112.600 |
112.850 |
111.550 |
112.300 |
-0.335 |
3,017 |
14,661 |
+1,002 |
Hover/Click |
Jun21 |
200708 |
106.700 |
106.885 |
105.680 |
106.450 |
-0.230 |
651 |
4,882 |
+193 |
Hover/Click |
Total Volume and Open Interest |
67,422 |
272,836 |
-1,763 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug20 |
200708 |
135.000 |
135.235 |
133.100 |
134.050 |
-0.885 |
4,166 |
16,472 |
-506 |
Hover/Click |
Sep20 |
200708 |
136.350 |
136.600 |
134.785 |
135.685 |
-0.640 |
2,635 |
7,028 |
-83 |
Hover/Click |
Oct20 |
200708 |
137.250 |
137.485 |
135.750 |
136.785 |
-0.465 |
1,416 |
5,055 |
+151 |
Hover/Click |
Nov20 |
200708 |
137.850 |
138.200 |
136.380 |
137.450 |
-0.430 |
1,241 |
3,808 |
+152 |
Hover/Click |
Jan21 |
200708 |
137.700 |
137.830 |
136.000 |
137.185 |
-0.445 |
474 |
3,544 |
-50 |
Hover/Click |
Mar21 |
200708 |
137.800 |
137.800 |
136.050 |
136.850 |
-0.885 |
302 |
1,064 |
+84 |
Hover/Click |
Apr21 |
200708 |
138.630 |
138.630 |
137.050 |
137.500 |
-1.050 |
46 |
47 |
+21 |
Hover/Click |
Total Volume and Open Interest |
10,283 |
37,023 |
-230 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jul20 |
200708 |
44.350 |
44.550 |
43.580 |
44.050 |
-0.480 |
4,361 |
17,752 |
-932 |
Hover/Click |
Aug20 |
200708 |
48.880 |
49.200 |
47.900 |
47.950 |
-0.930 |
15,657 |
81,252 |
-937 |
Hover/Click |
Oct20 |
200708 |
48.650 |
49.200 |
48.250 |
48.800 |
+0.170 |
10,389 |
56,484 |
+1,618 |
Hover/Click |
Dec20 |
200708 |
51.200 |
51.550 |
50.780 |
51.300 |
+0.100 |
5,907 |
38,999 |
+332 |
Hover/Click |
Feb21 |
200708 |
60.200 |
60.450 |
59.630 |
59.900 |
-0.300 |
2,919 |
17,666 |
+346 |
Hover/Click |
Apr21 |
200708 |
66.650 |
67.100 |
65.800 |
66.250 |
-0.780 |
2,366 |
11,949 |
+892 |
Hover/Click |
May21 |
200708 |
72.100 |
72.100 |
71.000 |
71.350 |
-0.750 |
24 |
198 |
+15 |
|
Jun21 |
200708 |
76.800 |
76.950 |
75.530 |
75.900 |
-1.030 |
652 |
3,831 |
+315 |
Hover/Click |
Total Volume and Open Interest |
42,538 |
228,897 |
+1,803 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jul20 |
200708 |
23.40 |
23.79 |
23.35 |
23.67 |
+0.23 |
438 |
6,084 |
+50 |
Hover/Click |
Aug20 |
200708 |
21.32 |
21.56 |
21.08 |
21.53 |
+0.03 |
510 |
5,213 |
+124 |
Hover/Click |
Sep20 |
200708 |
19.10 |
19.10 |
18.82 |
19.07 |
-0.06 |
332 |
3,447 |
+88 |
Hover/Click |
Oct20 |
200708 |
17.89 |
17.98 |
17.74 |
17.93 |
-0.04 |
183 |
2,305 |
+70 |
Hover/Click |
Nov20 |
200708 |
17.16 |
17.26 |
17.08 |
17.25 |
-0.03 |
23 |
1,897 |
+16 |
Hover/Click |
Dec20 |
200708 |
16.38 |
16.39 |
16.35 |
16.38 |
-0.11 |
7 |
1,563 |
-5 |
Hover/Click |
Jan21 |
200708 |
16.12 |
16.12 |
16.10 |
16.11 |
-0.08 |
11 |
595 |
+5 |
Hover/Click |
Feb21 |
200708 |
16.18 |
16.18 |
16.15 |
16.18 |
+0.02 |
2 |
557 |
+1 |
Hover/Click |
Mar21 |
200708 |
16.36 |
16.36 |
16.25 |
16.35 |
+0.02 |
7 |
556 |
+2 |
Hover/Click |
Apr21 |
200708 |
16.26 |
16.32 |
16.26 |
16.26 |
unch |
0 |
316 |
+0 |
Hover/Click |
May21 |
200708 |
16.37 |
16.37 |
16.37 |
16.37 |
unch |
0 |
325 |
+0 |
Hover/Click |
Jun21 |
200708 |
16.50 |
16.50 |
16.50 |
16.50 |
unch |
6 |
233 |
+6 |
Hover/Click |
Jul21 |
200708 |
16.50 |
16.50 |
16.50 |
16.50 |
unch |
0 |
48 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,519 |
23,389 |
+357 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul20 |
200708 |
2250 |
2250 |
2221 |
2221 |
+4 |
0 |
3 |
-2 |
Hover/Click |
Sep20 |
200708 |
2142 |
2148 |
2092 |
2100 |
-48 |
18,648 |
92,932 |
-3,205 |
Hover/Click |
Dec20 |
200708 |
2158 |
2162 |
2115 |
2122 |
-40 |
12,081 |
57,701 |
+2,634 |
Hover/Click |
Mar21 |
200708 |
2154 |
2158 |
2118 |
2125 |
-34 |
5,567 |
40,959 |
+787 |
Hover/Click |
May21 |
200708 |
2148 |
2154 |
2122 |
2128 |
-29 |
810 |
14,427 |
-63 |
Hover/Click |
Jul21 |
200708 |
2151 |
2153 |
2129 |
2133 |
-27 |
279 |
6,175 |
-12 |
Hover/Click |
Sep21 |
200708 |
2152 |
2154 |
2131 |
2136 |
-25 |
113 |
3,621 |
+43 |
Hover/Click |
Total Volume and Open Interest |
37,629 |
218,802 |
+235 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul20 |
200708 |
98.95 |
98.95 |
98.95 |
98.95 |
-0.30 |
47 |
280 |
-2 |
Hover/Click |
Sep20 |
200708 |
100.65 |
102.20 |
99.65 |
100.00 |
-0.30 |
23,877 |
104,428 |
+81 |
Hover/Click |
Dec20 |
200708 |
103.10 |
104.80 |
102.25 |
102.55 |
-0.35 |
10,913 |
65,592 |
+409 |
Hover/Click |
Mar21 |
200708 |
105.55 |
106.90 |
104.35 |
104.65 |
-0.35 |
3,514 |
41,018 |
+213 |
Hover/Click |
May21 |
200708 |
106.45 |
107.90 |
105.70 |
105.95 |
-0.25 |
1,935 |
21,598 |
+162 |
Hover/Click |
Jul21 |
200708 |
107.70 |
109.25 |
107.00 |
107.25 |
-0.20 |
773 |
9,691 |
+37 |
Hover/Click |
Total Volume and Open Interest |
41,728 |
269,855 |
+881 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul20 |
200708 |
127.90 |
127.90 |
127.90 |
127.90 |
+2.65 |
1 |
0 |
-1 |
Hover/Click |
Sep20 |
200708 |
125.15 |
128.40 |
124.75 |
128.15 |
+2.65 |
525 |
7,911 |
-102 |
Hover/Click |
Nov20 |
200708 |
126.95 |
128.75 |
126.45 |
128.65 |
+1.75 |
27 |
1,282 |
-2 |
Hover/Click |
Jan21 |
200708 |
128.05 |
129.00 |
128.05 |
129.00 |
+0.80 |
18 |
556 |
+17 |
Hover/Click |
Mar21 |
200708 |
128.45 |
129.00 |
128.25 |
128.95 |
+0.25 |
0 |
324 |
+0 |
Hover/Click |
May21 |
200708 |
129.00 |
129.00 |
128.95 |
128.95 |
+0.15 |
0 |
77 |
+0 |
Hover/Click |
Total Volume and Open Interest |
571 |
10,152 |
-88 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct20 |
200708 |
12.14 |
12.29 |
11.97 |
12.08 |
-0.10 |
43,237 |
410,718 |
+524 |
Hover/Click |
Mar21 |
200708 |
12.81 |
12.92 |
12.66 |
12.78 |
-0.05 |
20,442 |
197,491 |
+300 |
Hover/Click |
May21 |
200708 |
12.44 |
12.55 |
12.33 |
12.46 |
-0.03 |
12,469 |
88,725 |
+643 |
Hover/Click |
Jul21 |
200708 |
12.14 |
12.24 |
12.05 |
12.16 |
-0.03 |
7,070 |
72,176 |
-207 |
Hover/Click |
Oct21 |
200708 |
12.09 |
12.17 |
11.98 |
12.10 |
-0.02 |
4,506 |
64,195 |
-516 |
Hover/Click |
Mar22 |
200708 |
12.32 |
12.44 |
12.24 |
12.37 |
-0.01 |
2,178 |
36,832 |
-637 |
Hover/Click |
May22 |
200708 |
12.01 |
12.17 |
11.98 |
12.11 |
+0.01 |
962 |
17,882 |
-50 |
Hover/Click |
Jul22 |
200708 |
11.79 |
11.98 |
11.77 |
11.93 |
+0.03 |
661 |
16,535 |
-149 |
Hover/Click |
Total Volume and Open Interest |
91,701 |
922,697 |
+2 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul20 |
200708 |
1486 |
1499 |
1448 |
1469 |
-20 |
1,075 |
10,023 |
-744 |
Hover/Click |
Sep20 |
200708 |
1578 |
1587 |
1545 |
1550 |
-33 |
6,152 |
52,892 |
+163 |
Hover/Click |
Dec20 |
200708 |
1585 |
1592 |
1559 |
1564 |
-25 |
7,138 |
61,952 |
-436 |
Hover/Click |
Mar21 |
200708 |
1561 |
1564 |
1541 |
1546 |
-18 |
4,815 |
62,216 |
+589 |
Hover/Click |
May21 |
200708 |
1565 |
1568 |
1547 |
1553 |
-15 |
2,784 |
21,631 |
+254 |
Hover/Click |
Jul21 |
200708 |
1567 |
1570 |
1553 |
1556 |
-14 |
1,038 |
10,379 |
+258 |
Hover/Click |
Sep21 |
200708 |
1566 |
1566 |
1549 |
1552 |
-14 |
396 |
11,608 |
+100 |
Hover/Click |
Total Volume and Open Interest |
24,050 |
241,729 |
+712 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug20 |
200708 |
349.50 |
350.60 |
345.80 |
346.80 |
-3.70 |
7,942 |
24,929 |
-840 |
Hover/Click |
Oct20 |
200708 |
352.50 |
354.60 |
349.50 |
350.50 |
-2.90 |
7,649 |
36,488 |
+264 |
Hover/Click |
Dec20 |
200708 |
353.90 |
355.50 |
350.60 |
352.10 |
-1.80 |
2,168 |
20,694 |
+613 |
Hover/Click |
Mar21 |
200708 |
355.50 |
357.70 |
352.00 |
354.40 |
-0.90 |
886 |
14,265 |
-15 |
Hover/Click |
May21 |
200708 |
358.60 |
360.20 |
355.80 |
357.90 |
-0.90 |
304 |
6,380 |
+67 |
Hover/Click |
Total Volume and Open Interest |
19,155 |
109,872 |
+209 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul20 |
200708 |
64.87 |
64.88 |
64.66 |
64.66 |
+1.42 |
0 |
172 |
+0 |
Hover/Click |
Oct20 |
200708 |
63.69 |
64.67 |
63.69 |
64.57 |
+0.83 |
17 |
154 |
+3 |
Hover/Click |
Dec20 |
200708 |
62.94 |
64.33 |
62.78 |
64.16 |
+1.14 |
13,006 |
117,567 |
-786 |
Hover/Click |
Mar21 |
200708 |
63.61 |
64.90 |
63.55 |
64.69 |
+0.93 |
3,239 |
23,838 |
+290 |
Hover/Click |
May21 |
200708 |
64.36 |
65.40 |
64.36 |
65.21 |
+0.78 |
1,640 |
6,116 |
+223 |
Hover/Click |
Jul21 |
200708 |
64.90 |
65.81 |
64.90 |
65.65 |
+0.67 |
804 |
6,791 |
+271 |
Hover/Click |
Total Volume and Open Interest |
19,345 |
167,727 |
+300 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul20 |
200708 |
470.2 |
487.0 |
465.0 |
485.0 |
+14.0 |
50 |
212 |
-13 |
|
Sep20 |
200708 |
465.3 |
471.4 |
451.1 |
469.4 |
+14.1 |
362 |
1,713 |
+68 |
|
Nov20 |
200708 |
443.1 |
448.0 |
432.2 |
448.0 |
+9.9 |
129 |
641 |
+63 |
|
Jan21 |
200708 |
426.7 |
430.0 |
419.2 |
430.0 |
+6.0 |
47 |
190 |
+12 |
|
Mar21 |
200708 |
407.4 |
413.5 |
407.1 |
412.5 |
+5.0 |
17 |
55 |
+10 |
|
May21 |
200708 |
400.0 |
400.0 |
400.0 |
400.0 |
+2.2 |
|
|
|
|
Jul21 |
200708 |
398.5 |
398.5 |
398.5 |
398.5 |
+2.2 |
|
|
|
|
Total Volume and Open Interest |
605 |
2,811 |
+140 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Aug20 |
200708 |
40.48 |
41.08 |
40.30 |
40.90 |
+0.28 |
373,236 |
245,607 |
-10,725 |
Hover/Click |
Sep20 |
200708 |
40.57 |
41.16 |
40.40 |
41.04 |
+0.34 |
166,940 |
309,854 |
+7,303 |
Hover/Click |
Oct20 |
200708 |
40.71 |
41.28 |
40.54 |
41.18 |
+0.34 |
85,094 |
162,619 |
+2,556 |
Hover/Click |
Nov20 |
200708 |
40.74 |
41.38 |
40.67 |
41.29 |
+0.35 |
35,528 |
112,820 |
+136 |
Hover/Click |
Dec20 |
200708 |
40.91 |
41.49 |
40.79 |
41.41 |
+0.35 |
81,031 |
282,313 |
-5,968 |
Hover/Click |
Jan21 |
200708 |
40.98 |
41.60 |
40.93 |
41.54 |
+0.37 |
16,069 |
74,881 |
+403 |
Hover/Click |
Feb21 |
200708 |
41.19 |
41.70 |
41.04 |
41.66 |
+0.37 |
6,894 |
52,218 |
+187 |
Hover/Click |
Mar21 |
200708 |
41.28 |
41.82 |
41.17 |
41.79 |
+0.38 |
11,488 |
73,582 |
+1,331 |
Hover/Click |
Apr21 |
200708 |
41.42 |
41.94 |
41.30 |
41.92 |
+0.39 |
2,295 |
35,215 |
-185 |
Hover/Click |
May21 |
200708 |
41.52 |
42.07 |
41.52 |
42.05 |
+0.41 |
2,331 |
34,212 |
-268 |
Hover/Click |
Jun21 |
200708 |
41.62 |
42.22 |
41.53 |
42.18 |
+0.43 |
16,361 |
131,209 |
+1,267 |
Hover/Click |
Jul21 |
200708 |
41.81 |
42.30 |
41.64 |
42.28 |
+0.44 |
2,513 |
27,973 |
-25 |
Hover/Click |
Aug21 |
200708 |
42.36 |
42.52 |
42.27 |
42.38 |
+0.45 |
1,945 |
21,281 |
+660 |
Hover/Click |
Sep21 |
200708 |
42.37 |
42.48 |
42.37 |
42.48 |
+0.47 |
2,684 |
39,446 |
+376 |
Hover/Click |
Oct21 |
200708 |
42.46 |
42.58 |
42.45 |
42.58 |
+0.50 |
710 |
18,049 |
-31 |
Hover/Click |
Nov21 |
200708 |
43.04 |
43.04 |
42.55 |
42.67 |
+0.51 |
599 |
17,723 |
+257 |
Hover/Click |
Total Volume and Open Interest |
832,637 |
1,975,413 |
-2,044 |
|
e-miNY Crude Oil(NYM) |
Aug20 |
200708 |
40.450 |
41.100 |
40.275 |
40.900 |
+0.275 |
14,038 |
2,420 |
+32 |
|
Sep20 |
200708 |
40.475 |
41.175 |
40.400 |
41.050 |
+0.350 |
1,368 |
755 |
+40 |
|
Oct20 |
200708 |
40.600 |
41.250 |
40.600 |
41.175 |
+0.325 |
27 |
207 |
-1 |
|
Nov20 |
200708 |
41.250 |
41.300 |
40.725 |
41.300 |
+0.350 |
3 |
87 |
+3 |
|
Dec20 |
200708 |
41.175 |
41.475 |
40.750 |
41.400 |
+0.350 |
119 |
366 |
-4 |
|
Jan21 |
200708 |
41.550 |
41.550 |
41.550 |
41.550 |
+0.375 |
2 |
120 |
-2 |
|
Feb21 |
200708 |
41.650 |
41.650 |
41.650 |
41.650 |
+0.350 |
5 |
90 |
+2 |
|
Mar21 |
200708 |
41.500 |
41.800 |
41.500 |
41.800 |
+0.400 |
0 |
43 |
+0 |
|
Apr21 |
200708 |
41.925 |
41.925 |
41.925 |
41.925 |
+0.400 |
0 |
31 |
+0 |
|
May21 |
200708 |
42.050 |
42.050 |
42.050 |
42.050 |
+0.400 |
0 |
21 |
+0 |
|
Total Volume and Open Interest |
15,581 |
4,383 |
+70 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Aug20 |
200708 |
124.04 |
125.11 |
122.88 |
123.44 |
-0.89 |
49,033 |
76,817 |
-2,262 |
Hover/Click |
Sep20 |
200708 |
125.02 |
126.33 |
124.30 |
124.90 |
-0.64 |
21,782 |
48,628 |
+452 |
Hover/Click |
Oct20 |
200708 |
126.13 |
127.61 |
125.80 |
126.36 |
-0.49 |
11,722 |
24,845 |
-1,816 |
Hover/Click |
Nov20 |
200708 |
127.56 |
128.96 |
127.30 |
127.85 |
-0.37 |
6,329 |
22,913 |
-470 |
Hover/Click |
Dec20 |
200708 |
128.78 |
130.19 |
128.64 |
129.19 |
-0.24 |
8,571 |
42,853 |
-82 |
Hover/Click |
Jan21 |
200708 |
130.64 |
131.41 |
129.99 |
130.55 |
-0.14 |
3,346 |
19,040 |
+75 |
Hover/Click |
Feb21 |
200708 |
131.47 |
132.31 |
131.01 |
131.58 |
-0.04 |
871 |
13,655 |
-147 |
Hover/Click |
Mar21 |
200708 |
132.64 |
132.81 |
131.60 |
132.13 |
+0.01 |
885 |
14,713 |
-15 |
Hover/Click |
Apr21 |
200708 |
132.07 |
132.33 |
131.68 |
132.18 |
+0.11 |
482 |
8,448 |
-163 |
Hover/Click |
May21 |
200708 |
132.54 |
132.67 |
132.00 |
132.67 |
+0.20 |
275 |
5,275 |
+54 |
Hover/Click |
Jun21 |
200708 |
133.15 |
133.67 |
132.64 |
133.35 |
+0.25 |
1,168 |
20,567 |
+44 |
Hover/Click |
Jul21 |
200708 |
134.68 |
134.79 |
134.59 |
134.59 |
+0.28 |
149 |
3,630 |
+13 |
Hover/Click |
Aug21 |
200708 |
135.74 |
135.74 |
135.74 |
135.74 |
+0.28 |
71 |
3,472 |
-12 |
Hover/Click |
Sep21 |
200708 |
136.74 |
136.74 |
136.74 |
136.74 |
+0.29 |
36 |
6,261 |
+21 |
Hover/Click |
Total Volume and Open Interest |
105,296 |
356,777 |
-4,253 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Aug20 |
200708 |
127.02 |
129.74 |
126.41 |
129.09 |
+1.59 |
61,361 |
88,742 |
-4,199 |
Hover/Click |
Sep20 |
200708 |
125.00 |
127.15 |
124.25 |
126.91 |
+1.71 |
34,976 |
68,665 |
+2,964 |
Hover/Click |
Oct20 |
200708 |
116.15 |
117.98 |
115.42 |
117.86 |
+1.55 |
19,796 |
38,276 |
+58 |
Hover/Click |
Nov20 |
200708 |
114.19 |
115.94 |
113.60 |
115.85 |
+1.43 |
6,864 |
19,643 |
+307 |
Hover/Click |
Dec20 |
200708 |
112.95 |
114.73 |
112.46 |
114.60 |
+1.38 |
7,469 |
45,273 |
+442 |
Hover/Click |
Jan21 |
200708 |
113.27 |
114.92 |
113.17 |
114.80 |
+1.41 |
1,506 |
14,334 |
+194 |
Hover/Click |
Feb21 |
200708 |
114.21 |
115.87 |
114.21 |
115.87 |
+1.49 |
700 |
5,203 |
-33 |
Hover/Click |
Mar21 |
200708 |
116.13 |
117.93 |
116.13 |
117.84 |
+1.56 |
491 |
10,212 |
+144 |
Hover/Click |
Apr21 |
200708 |
131.07 |
132.63 |
131.07 |
132.63 |
+1.36 |
389 |
9,796 |
-128 |
Hover/Click |
May21 |
200708 |
131.68 |
133.65 |
131.68 |
133.45 |
+1.38 |
372 |
3,017 |
+88 |
Hover/Click |
Total Volume and Open Interest |
134,571 |
342,860 |
-41 |
|
e-miNY RBOB Gasoline(NYM) |
Aug20 |
200708 |
129.09 |
129.09 |
129.09 |
129.09 |
+1.59 |
0 |
2 |
+0 |
|
Sep20 |
200708 |
126.91 |
126.91 |
126.91 |
126.91 |
+1.71 |
|
|
|
|
Oct20 |
200708 |
117.86 |
117.86 |
117.86 |
117.86 |
+1.55 |
|
|
|
|
Nov20 |
200708 |
115.85 |
115.85 |
115.85 |
115.85 |
+1.43 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Aug20 |
200708 |
1.879 |
1.886 |
1.808 |
1.824 |
-0.052 |
249,486 |
289,509 |
+15,942 |
Hover/Click |
Sep20 |
200708 |
1.944 |
1.948 |
1.868 |
1.876 |
-0.063 |
108,738 |
205,486 |
-2,492 |
Hover/Click |
Oct20 |
200708 |
2.032 |
2.036 |
1.961 |
1.970 |
-0.058 |
61,077 |
122,009 |
+1,202 |
Hover/Click |
Nov20 |
200708 |
2.382 |
2.382 |
2.340 |
2.355 |
-0.026 |
37,592 |
71,838 |
+352 |
Hover/Click |
Dec20 |
200708 |
2.778 |
2.788 |
2.748 |
2.767 |
-0.015 |
31,011 |
74,298 |
-575 |
Hover/Click |
Jan21 |
200708 |
2.907 |
2.914 |
2.879 |
2.895 |
-0.013 |
43,441 |
112,146 |
-3,029 |
Hover/Click |
Feb21 |
200708 |
2.868 |
2.880 |
2.847 |
2.863 |
-0.012 |
11,779 |
40,254 |
+837 |
Hover/Click |
Mar21 |
200708 |
2.761 |
2.771 |
2.741 |
2.760 |
-0.008 |
19,257 |
79,870 |
-4,459 |
Hover/Click |
Apr21 |
200708 |
2.492 |
2.503 |
2.485 |
2.497 |
-0.002 |
16,074 |
76,661 |
+332 |
Hover/Click |
May21 |
200708 |
2.464 |
2.470 |
2.455 |
2.465 |
unch |
7,780 |
32,524 |
+1,708 |
Hover/Click |
Jun21 |
200708 |
2.504 |
2.511 |
2.498 |
2.508 |
+0.002 |
5,170 |
18,379 |
+310 |
Hover/Click |
Jul21 |
200708 |
2.550 |
2.561 |
2.547 |
2.559 |
+0.005 |
3,001 |
16,500 |
-125 |
Hover/Click |
Aug21 |
200708 |
2.565 |
2.574 |
2.563 |
2.573 |
+0.005 |
3,109 |
12,974 |
+128 |
Hover/Click |
Sep21 |
200708 |
2.553 |
2.561 |
2.548 |
2.560 |
+0.006 |
4,080 |
15,643 |
-210 |
Hover/Click |
Oct21 |
200708 |
2.576 |
2.579 |
2.566 |
2.577 |
+0.005 |
7,357 |
38,939 |
+2,252 |
Hover/Click |
Nov21 |
200708 |
2.621 |
2.625 |
2.617 |
2.625 |
+0.007 |
2,622 |
21,371 |
+920 |
Hover/Click |
Total Volume and Open Interest |
614,789 |
1,320,917 |
+13,215 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Sep20 |
200708 |
42.81 |
43.47 |
42.75 |
43.29 |
+0.21 |
185,020 |
496,281 |
-6,937 |
Hover/Click |
Oct20 |
200708 |
43.01 |
43.61 |
42.95 |
43.46 |
+0.20 |
87,775 |
258,617 |
+1,308 |
Hover/Click |
Nov20 |
200708 |
43.28 |
43.79 |
43.13 |
43.65 |
+0.20 |
36,780 |
161,650 |
+2,856 |
Hover/Click |
Dec20 |
200708 |
43.34 |
43.98 |
43.34 |
43.85 |
+0.21 |
69,579 |
308,595 |
-2,323 |
Hover/Click |
Jan21 |
200708 |
43.52 |
44.14 |
43.51 |
44.04 |
+0.23 |
18,376 |
137,494 |
-180 |
Hover/Click |
Feb21 |
200708 |
43.88 |
44.32 |
43.76 |
44.22 |
+0.23 |
9,382 |
99,674 |
-302 |
Hover/Click |
Mar21 |
200708 |
44.02 |
44.53 |
43.99 |
44.43 |
+0.23 |
9,092 |
91,392 |
+6 |
Hover/Click |
Apr21 |
200708 |
44.22 |
44.70 |
44.21 |
44.63 |
+0.24 |
1,913 |
65,768 |
+121 |
Hover/Click |
May21 |
200708 |
44.43 |
44.90 |
44.39 |
44.84 |
+0.26 |
1,088 |
49,706 |
+181 |
Hover/Click |
Jun21 |
200708 |
44.64 |
45.14 |
44.59 |
45.05 |
+0.28 |
16,168 |
160,463 |
-841 |
Hover/Click |
Jul21 |
200708 |
45.23 |
45.23 |
45.23 |
45.23 |
+0.30 |
1,017 |
47,832 |
+156 |
Hover/Click |
Aug21 |
200708 |
45.09 |
45.42 |
45.09 |
45.42 |
+0.31 |
1,506 |
35,070 |
-275 |
Hover/Click |
Sep21 |
200708 |
45.59 |
45.59 |
45.59 |
45.59 |
+0.32 |
1,749 |
41,737 |
+431 |
Hover/Click |
Oct21 |
200708 |
45.75 |
45.75 |
45.75 |
45.75 |
+0.34 |
526 |
23,707 |
-187 |
Hover/Click |
Total Volume and Open Interest |
466,550 |
2,609,915 |
-2,721 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jul20 |
200708 |
367.00 |
371.50 |
365.75 |
367.75 |
-2.75 |
34,413 |
45,904 |
-6,412 |
Hover/Click |
Aug20 |
200708 |
370.50 |
373.50 |
368.25 |
369.75 |
-3.00 |
60,158 |
135,665 |
+3,617 |
Hover/Click |
Sep20 |
200708 |
372.00 |
376.00 |
371.00 |
372.25 |
-3.25 |
32,914 |
113,155 |
+400 |
Hover/Click |
Oct20 |
200708 |
376.00 |
379.75 |
375.00 |
376.50 |
-2.75 |
17,793 |
82,120 |
+2,548 |
Hover/Click |
Nov20 |
200708 |
379.50 |
381.50 |
377.25 |
378.50 |
-2.75 |
8,674 |
49,270 |
+947 |
Hover/Click |
Dec20 |
200708 |
379.00 |
382.75 |
378.75 |
379.75 |
-3.00 |
19,725 |
93,579 |
-1,671 |
Hover/Click |
Jan21 |
200708 |
383.50 |
385.50 |
381.75 |
382.75 |
-3.00 |
3,243 |
41,371 |
-158 |
Hover/Click |
Feb21 |
200708 |
385.50 |
388.50 |
384.75 |
385.75 |
-3.00 |
1,518 |
25,552 |
-104 |
Hover/Click |
Mar21 |
200708 |
388.50 |
391.25 |
387.75 |
388.75 |
-3.00 |
1,771 |
23,981 |
+324 |
Hover/Click |
Apr21 |
200708 |
391.25 |
393.75 |
391.00 |
391.25 |
-3.00 |
408 |
15,684 |
-58 |
Hover/Click |
Total Volume and Open Interest |
187,875 |
874,450 |
+588 |
|
Ethanol(CBOT) |
Aug20 |
200708 |
1.360 |
1.370 |
1.360 |
1.360 |
+0.015 |
2 |
75 |
+0 |
|
Sep20 |
200708 |
1.350 |
1.350 |
1.350 |
1.350 |
+0.015 |
0 |
20 |
+0 |
|
Oct20 |
200708 |
1.350 |
1.350 |
1.350 |
1.350 |
+0.015 |
|
|
|
|
Nov20 |
200708 |
1.351 |
1.351 |
1.351 |
1.351 |
+0.015 |
0 |
1 |
+0 |
|
Dec20 |
200708 |
1.386 |
1.386 |
1.386 |
1.386 |
+0.015 |
0 |
1 |
+0 |
|
Jan21 |
200708 |
1.382 |
1.382 |
1.382 |
1.382 |
+0.015 |
|
|
|
|
Feb21 |
200708 |
1.382 |
1.382 |
1.382 |
1.382 |
+0.015 |
|
|
|
|
Mar21 |
200708 |
1.382 |
1.382 |
1.382 |
1.382 |
+0.015 |
|
|
|
|
Total Volume and Open Interest |
2 |
97 |
-16 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Aug20 |
200708 |
40.30 |
41.07 |
40.23 |
40.90 |
+0.28 |
19,504 |
35,912 |
-1,456 |
Hover/Click |
Sep20 |
200708 |
40.45 |
41.16 |
40.45 |
41.04 |
+0.34 |
47,124 |
81,937 |
-1,317 |
Hover/Click |
Oct20 |
200708 |
40.91 |
41.27 |
40.61 |
41.18 |
+0.34 |
35,197 |
36,687 |
+29 |
Hover/Click |
Nov20 |
200708 |
40.81 |
41.35 |
40.78 |
41.29 |
+0.35 |
15,901 |
22,007 |
-875 |
Hover/Click |
Dec20 |
200708 |
40.96 |
41.47 |
40.92 |
41.41 |
+0.35 |
17,991 |
91,037 |
-1,246 |
Hover/Click |
Jan21 |
200708 |
41.17 |
41.55 |
41.05 |
41.54 |
+0.37 |
4,014 |
11,343 |
-99 |
Hover/Click |
Feb21 |
200708 |
41.43 |
41.67 |
41.18 |
41.66 |
+0.37 |
1,002 |
6,909 |
-49 |
Hover/Click |
Mar21 |
200708 |
41.56 |
41.81 |
41.32 |
41.79 |
+0.38 |
696 |
9,385 |
+3 |
Hover/Click |
Apr21 |
200708 |
41.89 |
41.92 |
41.84 |
41.92 |
+0.39 |
154 |
5,603 |
-51 |
Hover/Click |
May21 |
200708 |
42.05 |
42.05 |
42.05 |
42.05 |
+0.41 |
86 |
5,235 |
-67 |
Hover/Click |
Jun21 |
200708 |
41.67 |
42.18 |
41.67 |
42.18 |
+0.43 |
2,387 |
35,161 |
+3 |
Hover/Click |
Jul21 |
200708 |
42.28 |
42.28 |
42.28 |
42.28 |
+0.44 |
148 |
5,779 |
-15 |
Hover/Click |
Aug21 |
200708 |
42.10 |
42.38 |
42.10 |
42.38 |
+0.45 |
0 |
6,467 |
+0 |
Hover/Click |
Sep21 |
200708 |
42.48 |
42.48 |
42.48 |
42.48 |
+0.47 |
169 |
6,215 |
-78 |
Hover/Click |
Oct21 |
200708 |
42.58 |
42.58 |
42.58 |
42.58 |
+0.50 |
42 |
6,815 |
+10 |
Hover/Click |
Nov21 |
200708 |
42.67 |
42.67 |
42.67 |
42.67 |
+0.51 |
19 |
6,167 |
+19 |
Hover/Click |
Total Volume and Open Interest |
148,943 |
519,484 |
-5,934 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep20 |
200708 |
96.910 |
97.005 |
96.345 |
96.368 |
-0.472 |
20,094 |
22,069 |
+4,126 |
Hover/Click |
Dec20 |
200708 |
96.960 |
96.960 |
96.355 |
96.368 |
-0.472 |
91 |
637 |
+18 |
Hover/Click |
Mar21 |
200708 |
96.280 |
96.280 |
96.280 |
96.280 |
-0.470 |
6 |
54 |
-2 |
Hover/Click |
Total Volume and Open Interest |
20,192 |
22,761 |
+4,143 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep20 |
200708 |
69.48 |
69.89 |
69.29 |
69.84 |
+0.24 |
96,053 |
104,463 |
+2,600 |
Hover/Click |
Dec20 |
200708 |
69.51 |
69.89 |
69.31 |
69.84 |
+0.23 |
39 |
524 |
+1 |
Hover/Click |
Mar21 |
200708 |
69.84 |
69.84 |
69.32 |
69.84 |
+0.24 |
0 |
22 |
+0 |
Hover/Click |
Total Volume and Open Interest |
96,471 |
105,809 |
+2,584 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep20 |
200708 |
125.52 |
126.28 |
125.14 |
126.27 |
+0.68 |
92,840 |
177,043 |
-1,181 |
Hover/Click |
Dec20 |
200708 |
125.50 |
126.32 |
125.20 |
126.32 |
+0.68 |
25 |
718 |
-1 |
Hover/Click |
Mar21 |
200708 |
126.41 |
126.41 |
125.30 |
126.41 |
+0.68 |
1 |
189 |
+0 |
Hover/Click |
Total Volume and Open Interest |
93,267 |
178,695 |
-1,172 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep20 |
200708 |
73.52 |
74.13 |
73.42 |
74.09 |
+0.51 |
53,245 |
114,294 |
+1,199 |
Hover/Click |
Dec20 |
200708 |
73.58 |
74.13 |
73.43 |
74.10 |
+0.52 |
77 |
4,253 |
+45 |
Hover/Click |
Mar21 |
200708 |
74.00 |
74.12 |
73.45 |
74.11 |
+0.51 |
4 |
265 |
+3 |
Hover/Click |
Jun21 |
200708 |
74.09 |
74.09 |
73.56 |
74.09 |
+0.51 |
2 |
157 |
+1 |
Hover/Click |
Total Volume and Open Interest |
53,449 |
119,750 |
+1,236 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep20 |
200708 |
93.08 |
93.37 |
92.92 |
93.36 |
+0.27 |
80,746 |
136,348 |
+1,317 |
Hover/Click |
Dec20 |
200708 |
93.44 |
93.49 |
93.05 |
93.49 |
+0.28 |
37 |
266 |
+8 |
Hover/Click |
Mar21 |
200708 |
93.48 |
93.69 |
93.30 |
93.69 |
+0.28 |
1 |
12 |
+1 |
Hover/Click |
Total Volume and Open Interest |
80,890 |
137,995 |
+1,315 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep20 |
200708 |
106.31 |
106.94 |
106.22 |
106.83 |
+0.46 |
30,629 |
46,481 |
+4,147 |
Hover/Click |
Dec20 |
200708 |
106.70 |
107.19 |
106.54 |
107.13 |
+0.46 |
10 |
105 |
+5 |
Hover/Click |
Mar21 |
200708 |
107.46 |
107.46 |
106.97 |
107.46 |
+0.46 |
0 |
13 |
+0 |
Hover/Click |
Total Volume and Open Interest |
30,639 |
46,599 |
+4,152 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep20 |
200708 |
112.92 |
113.69 |
112.79 |
113.53 |
+0.49 |
245,504 |
576,985 |
+12,750 |
Hover/Click |
Dec20 |
200708 |
113.14 |
113.91 |
113.03 |
113.76 |
+0.49 |
458 |
3,284 |
-41 |
Hover/Click |
Mar21 |
200708 |
113.95 |
114.17 |
113.31 |
114.03 |
+0.49 |
9 |
895 |
-5 |
Hover/Click |
Total Volume and Open Interest |
247,447 |
595,122 |
+13,056 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jul20 |
200708 |
439.50 |
440.63 |
436.75 |
439.75 |
-0.50 |
129 |
77 |
-54 |
|
Aug20 |
200708 |
436.75 |
438.63 |
434.75 |
437.75 |
-0.50 |
67 |
85 |
+64 |
|
Total Volume and Open Interest |
53,762 |
121,027 |
-2,145 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Aug20 |
200708 |
184.55 |
187.80 |
184.55 |
187.00 |
+0.90 |
7,854 |
21,325 |
+618 |
|
Sep20 |
200708 |
185.95 |
187.55 |
185.05 |
186.75 |
+0.85 |
109 |
856 |
+25 |
Hover/Click |
Oct20 |
200708 |
186.55 |
187.10 |
185.10 |
186.55 |
+0.95 |
0 |
3 |
+0 |
|
Nov20 |
200708 |
186.35 |
186.90 |
184.95 |
186.35 |
+0.90 |
|
|
|
|
Total Volume and Open Interest |
7,963 |
22,205 |
+643 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep20 |
200708 |
179~070 |
179~090 |
178~140 |
178~300 |
-0~020 |
190,697 |
1,013,733 |
-4,649 |
Hover/Click |
Dec20 |
200708 |
177~040 |
177~130 |
177~040 |
177~130 |
-0~020 |
0 |
4 |
+0 |
Hover/Click |
Mar21 |
200708 |
177~130 |
177~130 |
177~130 |
177~130 |
-0~020 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
190,697 |
1,013,737 |
-4,649 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200708 |
139~080 |
139~090 |
139~005 |
139~060 |
-0~005 |
832,208 |
3,435,246 |
-22 |
Hover/Click |
Dec20 |
200708 |
139~025 |
139~025 |
139~005 |
139~025 |
-0~020 |
0 |
167 |
+0 |
Hover/Click |
Mar21 |
200708 |
139~025 |
139~025 |
139~025 |
139~025 |
-0~020 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
832,208 |
3,435,413 |
-22 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200708 |
125~232 |
125~236 |
125~202 |
125~232 |
+0~010 |
405,619 |
3,472,465 |
-16,914 |
Hover/Click |
Dec20 |
200708 |
125~256 |
125~256 |
125~256 |
125~256 |
+0~020 |
0 |
49 |
+0 |
Hover/Click |
Mar21 |
200708 |
125~256 |
125~256 |
125~256 |
125~256 |
+0~020 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
405,619 |
3,472,514 |
-16,914 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200708 |
110~125 |
110~131 |
110~122 |
110~130 |
+0~005 |
194,230 |
2,087,519 |
+6,466 |
Hover/Click |
Dec20 |
200708 |
110~130 |
110~130 |
110~130 |
110~130 |
+0~005 |
|
|
|
Hover/Click |
Mar21 |
200708 |
110~130 |
110~130 |
110~130 |
110~130 |
+0~005 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
194,230 |
2,087,519 |
+6,466 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep20 |
200708 |
99.745 |
99.745 |
99.730 |
99.740 |
-0.005 |
145,186 |
1,674,397 |
-22,326 |
|
Dec20 |
200708 |
99.710 |
99.715 |
99.705 |
99.715 |
unch |
118,630 |
1,084,859 |
+29,053 |
|
Mar21 |
200708 |
99.800 |
99.805 |
99.790 |
99.805 |
+0.005 |
88,667 |
952,792 |
-4,737 |
|
Jun21 |
200708 |
99.820 |
99.825 |
99.815 |
99.825 |
+0.005 |
86,240 |
906,208 |
+12,763 |
|
Sep21 |
200708 |
99.825 |
99.835 |
99.820 |
99.830 |
+0.005 |
80,646 |
744,543 |
+4,414 |
|
Dec21 |
200708 |
99.800 |
99.810 |
99.795 |
99.805 |
+0.005 |
56,358 |
712,528 |
+5,408 |
|
Mar22 |
200708 |
99.820 |
99.830 |
99.815 |
99.825 |
+0.005 |
68,455 |
643,799 |
+16,914 |
|
Jun22 |
200708 |
99.795 |
99.810 |
99.795 |
99.805 |
+0.005 |
48,317 |
540,478 |
+11,315 |
|
Sep22 |
200708 |
99.775 |
99.790 |
99.775 |
99.785 |
+0.005 |
56,597 |
370,549 |
+669 |
|
Dec22 |
200708 |
99.740 |
99.750 |
99.735 |
99.745 |
+0.005 |
54,321 |
309,284 |
+1,690 |
|
Mar23 |
200708 |
99.720 |
99.730 |
99.715 |
99.725 |
+0.005 |
43,793 |
416,980 |
+10,605 |
|
Jun23 |
200708 |
99.685 |
99.695 |
99.670 |
99.690 |
+0.005 |
45,157 |
187,215 |
+2,223 |
|
Sep23 |
200708 |
99.645 |
99.655 |
99.635 |
99.650 |
+0.005 |
30,996 |
209,679 |
+8,367 |
|
Dec23 |
200708 |
99.595 |
99.600 |
99.575 |
99.595 |
+0.005 |
22,408 |
163,336 |
+494 |
|
Mar24 |
200708 |
99.560 |
99.565 |
99.540 |
99.560 |
+0.005 |
16,004 |
151,049 |
+27,423 |
|
Jun24 |
200708 |
99.515 |
99.515 |
99.495 |
99.515 |
+0.005 |
17,773 |
90,148 |
-314 |
|
Sep24 |
200708 |
99.465 |
99.465 |
99.440 |
99.465 |
+0.005 |
23,942 |
100,448 |
+3,786 |
|
Dec24 |
200708 |
99.405 |
99.405 |
99.380 |
99.400 |
unch |
14,875 |
89,890 |
+2,041 |
|
Total Volume and Open Interest |
1,115,579 |
9,934,351 |
+126,151 |
|
Ultra T-Bond(CBOT) |
Sep20 |
200708 |
219~28 |
220~00 |
218~08 |
219~08 |
-0~01 |
84,454 |
1,055,799 |
+5,676 |
|
Dec20 |
200708 |
222~08 |
222~08 |
222~08 |
222~08 |
-0~01 |
0 |
1 |
+0 |
|
Mar21 |
200708 |
222~08 |
222~08 |
222~08 |
222~08 |
-0~01 |
|
|
|
|
Total Volume and Open Interest |
84,454 |
1,055,800 |
+5,676 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep20 |
200708 |
157~205 |
157~220 |
157~065 |
157~165 |
-0~015 |
111,656 |
969,838 |
+5,182 |
|
Dec20 |
200708 |
159~245 |
159~245 |
159~245 |
159~245 |
-0~005 |
0 |
86 |
+0 |
|
Mar21 |
200708 |
159~245 |
159~245 |
159~245 |
159~245 |
-0~005 |
|
|
|
|
Total Volume and Open Interest |
111,656 |
969,924 |
+5,182 |
|
30 Day Federal Funds(CBOT) |
Jul20 |
200708 |
99.915 |
99.918 |
99.915 |
99.915 |
+0.003 |
10,636 |
194,631 |
+2,610 |
|
Aug20 |
200708 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
8,622 |
185,086 |
+1,343 |
|
Sep20 |
200708 |
99.935 |
99.935 |
99.930 |
99.935 |
+0.005 |
3,001 |
106,026 |
+3,580 |
|
Oct20 |
200708 |
99.950 |
99.950 |
99.945 |
99.950 |
+0.005 |
7,645 |
234,906 |
+3,045 |
|
Nov20 |
200708 |
99.955 |
99.960 |
99.950 |
99.955 |
+0.005 |
9,127 |
153,093 |
-1,179 |
|
Dec20 |
200708 |
99.960 |
99.965 |
99.955 |
99.955 |
unch |
18,774 |
120,799 |
-5,352 |
|
Total Volume and Open Interest |
87,044 |
1,680,307 |
+30,010 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep20 |
200708 |
151.85 |
152.05 |
151.83 |
152.00 |
+0.13 |
1,413 |
13,129 |
+30 |
Hover/Click |
Dec20 |
200708 |
152.00 |
152.00 |
152.00 |
152.00 |
+0.13 |
|
|
|
Hover/Click |
Mar21 |
200708 |
152.00 |
152.00 |
152.00 |
152.00 |
+0.13 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,413 |
13,129 |
+30 |
|
Euro-Buxl(EUREX) |
Sep20 |
200708 |
218.76 |
220.34 |
218.72 |
219.62 |
+1.34 |
26,378 |
203,217 |
+767 |
|
Dec20 |
200708 |
218.12 |
218.12 |
218.12 |
218.12 |
+1.34 |
|
|
|
|
Mar21 |
200708 |
217.32 |
217.32 |
217.32 |
217.32 |
+1.34 |
|
|
|
|
Total Volume and Open Interest |
26,378 |
203,217 |
+767 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep20 |
200708 |
176.11 |
176.37 |
176.02 |
176.13 |
+0.25 |
407,429 |
1,164,411 |
+46,335 |
Hover/Click |
Dec20 |
200708 |
173.50 |
173.50 |
173.31 |
173.31 |
+0.25 |
0 |
39 |
+0 |
Hover/Click |
Mar21 |
200708 |
175.88 |
175.88 |
175.88 |
175.88 |
+0.25 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
407,429 |
1,164,450 |
+46,335 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep20 |
200708 |
134.74 |
134.81 |
134.70 |
134.74 |
+0.06 |
263,427 |
992,808 |
+10,520 |
Hover/Click |
Dec20 |
200708 |
134.74 |
134.74 |
134.74 |
134.74 |
+0.06 |
|
|
|
Hover/Click |
Mar21 |
200708 |
137.54 |
137.54 |
137.54 |
137.54 |
+0.06 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
263,427 |
992,808 |
+10,520 |
|
Euro-Schatz(EUREX) |
Sep20 |
200708 |
112.07 |
112.10 |
112.06 |
112.07 |
unch |
200,153 |
1,443,935 |
+40,622 |
|
Dec20 |
200708 |
112.20 |
112.20 |
112.08 |
112.08 |
unch |
0 |
50 |
+0 |
|
Mar21 |
200708 |
113.67 |
113.67 |
113.67 |
113.67 |
unch |
|
|
|
|
Total Volume and Open Interest |
200,153 |
1,443,985 |
+40,622 |
|
3-Mth Euribor(EUREX) |
Sep20 |
200708 |
100.455 |
100.455 |
100.455 |
100.455 |
-0.005 |
350 |
1,638 |
-20 |
|
Dec20 |
200708 |
100.450 |
100.450 |
100.450 |
100.450 |
-0.005 |
1 |
268 |
+1 |
|
Mar21 |
200708 |
100.465 |
100.465 |
100.465 |
100.465 |
unch |
3 |
689 |
+3 |
|
Total Volume and Open Interest |
357 |
4,375 |
-13 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep20 |
200708 |
137~21 |
137~26 |
137~12 |
137~17 |
+0~02 |
114,282 |
494,453 |
+5,012 |
Hover/Click |
Dec20 |
200708 |
136~18 |
136~18 |
136~18 |
136~18 |
+0~02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
114,282 |
494,453 |
+5,012 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep20 |
200708 |
99.87 |
99.88 |
99.87 |
99.88 |
unch |
70,742 |
541,230 |
+5 |
|
Dec20 |
200708 |
99.86 |
99.87 |
99.86 |
99.86 |
+0.01 |
34,385 |
417,213 |
-758 |
|
Mar21 |
200708 |
99.91 |
99.92 |
99.90 |
99.91 |
+0.02 |
66,560 |
540,279 |
-6,177 |
|
Jun21 |
200708 |
99.93 |
99.93 |
99.92 |
99.93 |
+0.01 |
89,663 |
484,433 |
+28,976 |
|
Sep21 |
200708 |
99.94 |
99.96 |
99.94 |
99.95 |
+0.02 |
53,851 |
383,334 |
+7,555 |
|
Dec21 |
200708 |
99.94 |
99.96 |
99.94 |
99.94 |
+0.02 |
39,021 |
265,960 |
+2,540 |
|
Total Volume and Open Interest |
553,497 |
3,603,610 |
+47,449 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep20 |
200708 |
100.455 |
100.460 |
100.450 |
100.450 |
-0.005 |
50,327 |
486,006 |
-1,768 |
|
Dec20 |
200708 |
100.455 |
100.455 |
100.445 |
100.450 |
-0.005 |
38,449 |
392,596 |
+511 |
|
Mar21 |
200708 |
100.465 |
100.470 |
100.455 |
100.460 |
-0.005 |
49,687 |
289,159 |
+3,454 |
|
Total Volume and Open Interest |
497,478 |
3,327,184 |
+2,445 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep20 |
200708 |
99.87 |
99.88 |
99.87 |
99.88 |
unch |
9,596 |
133,928 |
-501 |
|
Dec20 |
200708 |
99.85 |
99.86 |
99.85 |
99.86 |
unch |
1,087 |
167,450 |
-124 |
|
Mar21 |
200708 |
99.85 |
99.86 |
99.84 |
99.86 |
unch |
296 |
130,466 |
-1,227 |
|
Jun21 |
200708 |
99.83 |
99.84 |
99.82 |
99.84 |
unch |
945 |
105,092 |
+324 |
|
Sep21 |
200708 |
99.81 |
99.84 |
99.81 |
99.84 |
+0.02 |
909 |
75,269 |
+80 |
|
Dec21 |
200708 |
99.79 |
99.82 |
99.79 |
99.82 |
+0.02 |
69 |
59,492 |
+25 |
|
Mar22 |
200708 |
99.78 |
99.82 |
99.78 |
99.81 |
+0.02 |
22 |
57,721 |
-334 |
|
Jun22 |
200708 |
99.76 |
99.80 |
99.76 |
99.79 |
+0.02 |
701 |
20,376 |
+509 |
|
Sep22 |
200708 |
99.77 |
99.77 |
99.77 |
99.77 |
+0.03 |
2 |
662 |
+2 |
|
Dec22 |
200708 |
99.74 |
99.74 |
99.74 |
99.74 |
+0.05 |
0 |
351 |
+0 |
|
Total Volume and Open Interest |
13,647 |
751,810 |
-1,226 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep20 |
200708 |
99.10 |
99.11 |
99.07 |
99.11 |
+0.01 |
68,513 |
1,228,522 |
-1,691 |
|
Dec20 |
200708 |
99.11 |
99.11 |
99.11 |
99.11 |
+0.01 |
0 |
600 |
+0 |
|
Total Volume and Open Interest |
68,513 |
1,229,122 |
-1,691 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep20 |
200708 |
99.71 |
99.71 |
99.70 |
99.71 |
+0.00 |
47,258 |
1,030,757 |
+3,055 |
|
Dec20 |
200708 |
99.69 |
99.69 |
99.69 |
99.69 |
+0.00 |
|
|
|
|
Total Volume and Open Interest |
47,258 |
1,030,757 |
+3,055 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug20 |
200708 |
1807.9 |
1829.8 |
1803.8 |
1820.6 |
+10.7 |
184,653 |
380,303 |
-1,563 |
Hover/Click |
Oct20 |
200708 |
1819.7 |
1842.3 |
1816.8 |
1834.0 |
+12.3 |
2,539 |
37,274 |
+805 |
Hover/Click |
Dec20 |
200708 |
1832.6 |
1857.0 |
1829.1 |
1850.6 |
+16.3 |
10,493 |
96,358 |
+3,766 |
Hover/Click |
Feb21 |
200708 |
1841.3 |
1865.2 |
1839.2 |
1860.3 |
+17.3 |
1,605 |
22,663 |
-490 |
Hover/Click |
Apr21 |
200708 |
1856.1 |
1869.8 |
1853.9 |
1865.7 |
+18.2 |
1,761 |
5,339 |
-311 |
Hover/Click |
Jun21 |
200708 |
1854.4 |
1872.3 |
1854.4 |
1868.8 |
+18.7 |
1,952 |
6,140 |
-35 |
Hover/Click |
Aug21 |
200708 |
1851.8 |
1871.2 |
1851.8 |
1871.2 |
+19.4 |
1,739 |
2,883 |
+186 |
Hover/Click |
Oct21 |
200708 |
1873.4 |
1873.4 |
1873.4 |
1873.4 |
+20.1 |
357 |
2,027 |
+144 |
Hover/Click |
Dec21 |
200708 |
1863.2 |
1878.0 |
1863.2 |
1875.2 |
+20.4 |
1,342 |
5,268 |
+479 |
Hover/Click |
Feb22 |
200708 |
1876.8 |
1876.8 |
1876.8 |
1876.8 |
+20.6 |
0 |
1 |
+0 |
Hover/Click |
Apr22 |
200708 |
1878.7 |
1878.7 |
1878.7 |
1878.7 |
+20.6 |
|
|
|
Hover/Click |
Jun22 |
200708 |
1884.3 |
1884.3 |
1884.3 |
1884.3 |
+20.6 |
0 |
64 |
+0 |
Hover/Click |
Total Volume and Open Interest |
206,720 |
559,370 |
+2,622 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul20 |
200708 |
1865.5 |
1913.0 |
1865.5 |
1908.1 |
+45.3 |
434 |
3,401 |
-132 |
Hover/Click |
Sep20 |
200708 |
1862.5 |
1921.5 |
1858.5 |
1916.1 |
+46.2 |
63,126 |
134,377 |
+1,781 |
Hover/Click |
Dec20 |
200708 |
1882.0 |
1939.5 |
1878.5 |
1934.7 |
+44.9 |
2,679 |
24,170 |
+429 |
Hover/Click |
Mar21 |
200708 |
1924.0 |
1956.0 |
1903.5 |
1952.3 |
+44.5 |
356 |
4,274 |
+21 |
Hover/Click |
May21 |
200708 |
1934.0 |
1962.0 |
1934.0 |
1961.4 |
+44.5 |
301 |
1,368 |
-181 |
Hover/Click |
Jul21 |
200708 |
1953.5 |
1980.0 |
1953.0 |
1978.3 |
+44.5 |
257 |
915 |
+230 |
Hover/Click |
Sep21 |
200708 |
1960.0 |
1985.0 |
1960.0 |
1981.2 |
+44.5 |
1 |
128 |
+0 |
Hover/Click |
Total Volume and Open Interest |
67,533 |
169,706 |
+2,115 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul20 |
200708 |
851.6 |
874.0 |
851.6 |
874.0 |
+20.2 |
67 |
953 |
-5 |
Hover/Click |
Oct20 |
200708 |
860.0 |
888.2 |
859.8 |
884.0 |
+20.8 |
12,138 |
44,752 |
+234 |
Hover/Click |
Jan21 |
200708 |
870.0 |
895.8 |
869.1 |
892.5 |
+24.4 |
98 |
1,845 |
+52 |
Hover/Click |
Apr21 |
200708 |
896.0 |
896.0 |
896.0 |
896.0 |
+24.5 |
0 |
199 |
+0 |
Hover/Click |
Total Volume and Open Interest |
12,303 |
47,760 |
+281 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep20 |
200708 |
1940.30 |
1971.50 |
1923.10 |
1938.30 |
-13.30 |
1,105 |
6,838 |
+36 |
Hover/Click |
Dec20 |
200708 |
1938.80 |
1954.70 |
1934.00 |
1934.00 |
-14.00 |
8 |
392 |
+2 |
Hover/Click |
Mar21 |
200708 |
1932.90 |
1932.90 |
1932.90 |
1932.90 |
-14.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,113 |
7,230 |
+38 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul20 |
200708 |
278.45 |
281.45 |
278.15 |
281.45 |
+2.70 |
713 |
3,930 |
-490 |
Hover/Click |
Sep20 |
200708 |
278.50 |
282.55 |
278.50 |
282.40 |
+2.70 |
86,671 |
109,929 |
+3,158 |
Hover/Click |
Dec20 |
200708 |
279.50 |
283.80 |
279.50 |
283.65 |
+2.60 |
14,097 |
53,802 |
+2,457 |
Hover/Click |
Mar21 |
200708 |
281.95 |
284.45 |
281.05 |
284.40 |
+2.60 |
7,282 |
22,036 |
+2,670 |
Hover/Click |
May21 |
200708 |
282.70 |
284.70 |
281.60 |
284.70 |
+2.45 |
1,160 |
3,551 |
+347 |
Hover/Click |
Total Volume and Open Interest |
110,738 |
203,494 |
+8,330 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep20 |
200708 |
25770 |
25999 |
25661 |
25969 |
+199 |
255,602 |
72,851 |
-1,460 |
Hover/Click |
Dec20 |
200708 |
25692 |
25871 |
25554 |
25852 |
+198 |
143 |
226 |
+21 |
Hover/Click |
Mar21 |
200708 |
25867 |
25867 |
25652 |
25867 |
+205 |
0 |
4 |
+0 |
Hover/Click |
Jun21 |
200708 |
25786 |
25786 |
25786 |
25786 |
+204 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
255,745 |
73,081 |
-1,439 |
|
S & P 500(CME) |
Weekly |
Monthly |
Sep20 |
200708 |
3146.25 |
3165.50 |
3126.00 |
3163.50 |
+27.00 |
2,000 |
10,193 |
+998 |
|
Dec20 |
200708 |
3152.75 |
3152.75 |
3152.75 |
3152.75 |
+26.75 |
|
|
|
|
Mar21 |
200708 |
3146.25 |
3146.25 |
3146.25 |
3146.25 |
+27.00 |
|
|
|
|
Jun21 |
200708 |
3140.50 |
3140.50 |
3140.50 |
3140.50 |
+27.75 |
|
|
|
|
Total Volume and Open Interest |
2,000 |
10,267 |
+998 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep20 |
200708 |
3135.25 |
3166.25 |
3125.50 |
3163.50 |
+27.00 |
1,459,512 |
2,576,791 |
+11,326 |
Hover/Click |
Dec20 |
200708 |
3124.75 |
3154.75 |
3115.25 |
3152.75 |
+26.75 |
984 |
47,132 |
+77 |
Hover/Click |
Mar21 |
200708 |
3146.25 |
3146.25 |
3108.75 |
3146.25 |
+27.00 |
23 |
1,585 |
+1 |
Hover/Click |
Jun21 |
200708 |
3111.50 |
3140.50 |
3108.25 |
3140.50 |
+27.75 |
0 |
22 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,460,519 |
2,625,531 |
+11,404 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep20 |
200708 |
10526.00 |
10673.00 |
10505.25 |
10662.25 |
+130.00 |
486,369 |
210,568 |
+9,247 |
Hover/Click |
Dec20 |
200708 |
10521.00 |
10661.00 |
10498.00 |
10652.25 |
+130.50 |
467 |
981 |
+99 |
Hover/Click |
Mar21 |
200708 |
10652.75 |
10652.75 |
10509.25 |
10652.75 |
+133.50 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
486,836 |
211,555 |
+9,346 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep20 |
200708 |
1762.20 |
1778.60 |
1749.30 |
1770.60 |
+12.40 |
12,486 |
63,105 |
-682 |
Hover/Click |
Dec20 |
200708 |
1770.10 |
1770.10 |
1751.10 |
1770.10 |
+12.40 |
0 |
3 |
+0 |
Hover/Click |
Mar21 |
200708 |
1772.70 |
1772.70 |
1772.70 |
1772.70 |
+12.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,486 |
63,108 |
-682 |
|
Volatility Index(CBOE) |
Jul20 |
200708 |
30.60 |
31.13 |
29.42 |
29.53 |
-1.05 |
48,178 |
100,572 |
-3,545 |
|
Aug20 |
200708 |
31.20 |
31.47 |
30.22 |
30.43 |
-0.70 |
33,148 |
84,077 |
+7,911 |
|
Sep20 |
200708 |
31.10 |
31.33 |
30.31 |
30.53 |
-0.50 |
6,245 |
25,455 |
+101 |
|
Oct20 |
200708 |
33.25 |
33.33 |
32.42 |
32.58 |
-0.59 |
3,599 |
25,120 |
+11 |
|
Total Volume and Open Interest |
95,634 |
267,603 |
+4,679 |
|
S & P 600(CME) |
Sep20 |
200708 |
818.60 |
818.60 |
818.60 |
818.60 |
+3.20 |
0 |
368 |
+0 |
|
Dec20 |
200708 |
819.10 |
819.10 |
819.10 |
819.10 |
+3.10 |
|
|
|
|
Total Volume and Open Interest |
0 |
368 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep20 |
200708 |
1410.70 |
1429.60 |
1395.20 |
1423.00 |
+12.10 |
170,934 |
522,204 |
-5,717 |
Hover/Click |
Dec20 |
200708 |
1407.30 |
1425.90 |
1393.80 |
1420.10 |
+11.90 |
132 |
435 |
+94 |
Hover/Click |
Mar21 |
200708 |
1416.70 |
1416.70 |
1416.70 |
1416.70 |
+11.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
171,066 |
522,639 |
-5,623 |
|
Nikkei 225(CME) |
Sep20 |
200708 |
22485 |
22670 |
22360 |
22530 |
+75 |
8,706 |
12,338 |
+230 |
|
Dec20 |
200708 |
22405 |
22540 |
22405 |
22405 |
+75 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
8,706 |
12,340 |
+230 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep20 |
200708 |
22535 |
22635 |
22365 |
22375 |
-175 |
70,680 |
85,366 |
+2,429 |
|
Dec20 |
200708 |
22355 |
22465 |
22235 |
22235 |
-165 |
28 |
15,654 |
+6 |
|
Mar21 |
200708 |
22190 |
22190 |
22190 |
22190 |
-180 |
0 |
978 |
+0 |
|
Total Volume and Open Interest |
72,952 |
136,940 |
+4,143 |
|
Nikkei 225 Mini(JPX) |
Sep20 |
200708 |
22470 |
22635 |
22370 |
22370 |
-170 |
815,677 |
376,537 |
+25,427 |
|
Dec20 |
200708 |
22325 |
22485 |
22220 |
22220 |
-170 |
5,998 |
8,232 |
+38 |
|
Mar21 |
200708 |
22275 |
22420 |
22160 |
22160 |
-170 |
245 |
2,015 |
+31 |
|
Total Volume and Open Interest |
904,101 |
504,465 |
+29,738 |
|
Nikkei 225(JPX) |
Sep20 |
200708 |
22470 |
22640 |
22370 |
22370 |
-170 |
51,958 |
261,139 |
+1,588 |
|
Dec20 |
200708 |
22330 |
22480 |
22220 |
22220 |
-170 |
312 |
72,840 |
+554 |
|
Mar21 |
200708 |
22270 |
22270 |
22160 |
22160 |
-170 |
11 |
5,214 |
+8 |
|
Total Volume and Open Interest |
52,285 |
417,694 |
+2,219 |
|
Nikkei 225(CME) Yen |
Sep20 |
200708 |
22440 |
22635 |
22325 |
22495 |
+80 |
40,117 |
37,697 |
+1,485 |
|
Dec20 |
200708 |
22345 |
22465 |
22185 |
22345 |
+70 |
9 |
71 |
+0 |
|
Mar21 |
200708 |
22255 |
22255 |
22255 |
22255 |
+70 |
|
|
|
|
Total Volume and Open Interest |
40,126 |
37,772 |
+1,485 |
|
Nikkei 225(CME) e-Mini Yen |
Sep20 |
200708 |
22500 |
22500 |
22500 |
22500 |
+80 |
|
|
|
|
Dec20 |
200708 |
22350 |
22350 |
22350 |
22350 |
+70 |
|
|
|
|
Mar21 |
200708 |
22260 |
22260 |
22260 |
22260 |
+70 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jul20 |
200708 |
4993.5 |
5035.5 |
4961.5 |
4974.0 |
-61.5 |
51,784 |
242,591 |
-692 |
|
Aug20 |
200708 |
5018.0 |
5018.0 |
4971.5 |
4971.5 |
-61.0 |
11 |
24 |
+3 |
|
Sep20 |
200708 |
4964.0 |
4968.0 |
4963.5 |
4968.0 |
-62.0 |
137 |
8,621 |
+124 |
|
Dec20 |
200708 |
4945.5 |
4945.5 |
4945.5 |
4945.5 |
-61.5 |
0 |
56,620 |
-2 |
|
Mar21 |
200708 |
4935.0 |
4935.0 |
4935.0 |
4935.0 |
-61.5 |
|
|
|
|
Jun21 |
200708 |
4847.0 |
4847.0 |
4847.0 |
4847.0 |
-61.5 |
|
|
|
|
Total Volume and Open Interest |
51,932 |
322,362 |
-567 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jul20 |
200708 |
25945 |
26329 |
25874 |
26062 |
+92 |
191,165 |
119,237 |
+3,090 |
|
Aug20 |
200708 |
25905 |
26300 |
25870 |
26054 |
+94 |
1,370 |
588 |
+64 |
|
Sep20 |
200708 |
25804 |
26223 |
25788 |
25960 |
+92 |
1,830 |
9,768 |
+68 |
|
Total Volume and Open Interest |
195,112 |
137,034 |
+3,199 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep20 |
200708 |
12556.5 |
12659.0 |
12445.0 |
12472.0 |
-135.5 |
85,000 |
87,095 |
+4,997 |
|
Dec20 |
200708 |
12551.0 |
12559.5 |
12450.5 |
12450.5 |
-136.0 |
48 |
596 |
+6 |
|
Mar21 |
200708 |
12530.0 |
12530.0 |
12442.5 |
12442.5 |
-136.0 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
85,048 |
87,697 |
+5,003 |
|
Mini-DAX(EUREX) |
Sep20 |
200708 |
12550.0 |
12660.0 |
12444.0 |
12472.0 |
-135.5 |
51,275 |
12,705 |
+576 |
|
Dec20 |
200708 |
12509.0 |
12614.0 |
12431.0 |
12450.5 |
-136.0 |
16 |
129 |
+0 |
|
Mar21 |
200708 |
12525.0 |
12525.0 |
12442.5 |
12442.5 |
-136.0 |
0 |
2 |
-1 |
|
Total Volume and Open Interest |
51,291 |
12,836 |
+575 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep20 |
200708 |
3294 |
3315 |
3265 |
3274 |
-38 |
915,696 |
3,547,532 |
+20,921 |
|
Dec20 |
200708 |
3265 |
3300 |
3258 |
3261 |
-38 |
1,388 |
471,855 |
+1,356 |
|
Mar21 |
200708 |
3284 |
3294 |
3226 |
3248 |
-38 |
0 |
3,485 |
+0 |
|
Total Volume and Open Interest |
917,084 |
4,069,962 |
+22,277 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep20 |
200708 |
10119 |
10201 |
10096 |
10133 |
-43 |
24,037 |
154,047 |
+2,509 |
|
Dec20 |
200708 |
10099 |
10099 |
10099 |
10099 |
-43 |
2 |
373 |
+2 |
|
Mar21 |
200708 |
10000 |
10000 |
10000 |
10000 |
-42 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
24,039 |
154,426 |
+2,511 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep20 |
200708 |
6122.50 |
6172.50 |
6085.00 |
6118.00 |
-38.00 |
78,039 |
700,728 |
+1,863 |
|
Dec20 |
200708 |
6088.00 |
6088.00 |
6088.00 |
6088.00 |
-38.00 |
5 |
5,029 |
+4 |
|
Mar21 |
200708 |
6056.00 |
6056.00 |
6056.00 |
6056.00 |
-38.50 |
10 |
41 |
+10 |
|
Total Volume and Open Interest |
78,054 |
705,850 |
+1,877 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep20 |
200708 |
5985.0 |
6003.0 |
5878.0 |
5891.0 |
-98.0 |
32,235 |
320,228 |
-1,938 |
|
Dec20 |
200708 |
5953.0 |
5953.0 |
5878.0 |
5878.0 |
-98.0 |
0 |
2,399 |
+0 |
|
Mar21 |
200708 |
5811.0 |
5811.0 |
5811.0 |
5811.0 |
-98.0 |
0 |
1,681 |
+0 |
|
Total Volume and Open Interest |
32,288 |
324,833 |
-1,943 |
|
FTSE MIB(ISE) |
Sep20 |
200708 |
19800.00 |
20030.00 |
19755.00 |
19831.00 |
-91.00 |
16,357 |
60,967 |
+1,404 |
|
Dec20 |
200708 |
19706.00 |
19706.00 |
19706.00 |
19706.00 |
-91.00 |
36 |
985 |
+29 |
|
Mar21 |
200708 |
19551.00 |
19551.00 |
19551.00 |
19551.00 |
-86.00 |
|
|
|
|
Total Volume and Open Interest |
16,393 |
61,952 |
+1,433 |
|
KOSPI 200(KFE) |
Sep20 |
200708 |
287.10 |
288.40 |
285.30 |
286.15 |
-1.35 |
235,210 |
294,149 |
+1,204 |
|
Dec20 |
200708 |
286.35 |
287.55 |
284.65 |
285.55 |
-0.80 |
142 |
38,461 |
-497 |
|
Mar21 |
200708 |
285.05 |
287.30 |
285.05 |
287.30 |
unch |
4 |
1,472 |
-3 |
|
Total Volume and Open Interest |
235,360 |
364,080 |
+305 |
|
GSCI(CME) |
Weekly |
Monthly |
Jul20 |
200708 |
335.20 |
337.40 |
334.60 |
334.60 |
-0.75 |
64 |
5,598 |
+64 |
|
Aug20 |
200708 |
336.10 |
338.40 |
336.10 |
336.10 |
unch |
0 |
2 |
+0 |
|
Sep20 |
200708 |
337.90 |
337.90 |
337.90 |
337.90 |
+3.60 |
|
|
|
|
Total Volume and Open Interest |
64 |
5,600 |
+64 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|