|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 13, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul20 |
200713 |
888.00 |
888.75 |
876.50 |
876.50 |
-15.00 |
171 |
49 |
-93 |
Hover/Click |
Aug20 |
200713 |
882.25 |
884.75 |
870.50 |
874.00 |
-13.25 |
34,794 |
83,636 |
-1,113 |
Hover/Click |
Sep20 |
200713 |
880.00 |
881.75 |
868.00 |
871.50 |
-14.00 |
12,456 |
49,174 |
+930 |
Hover/Click |
Nov20 |
200713 |
885.00 |
886.75 |
871.50 |
875.25 |
-15.50 |
102,083 |
338,896 |
-763 |
Hover/Click |
Jan21 |
200713 |
890.25 |
892.00 |
877.25 |
881.25 |
-15.00 |
12,310 |
78,650 |
+109 |
Hover/Click |
Mar21 |
200713 |
887.00 |
888.75 |
874.75 |
878.25 |
-14.25 |
12,950 |
145,856 |
+48 |
Hover/Click |
May21 |
200713 |
886.75 |
887.75 |
875.50 |
879.25 |
-12.00 |
6,953 |
68,632 |
+773 |
Hover/Click |
Jul21 |
200713 |
892.00 |
894.00 |
882.50 |
886.25 |
-10.75 |
5,762 |
42,054 |
+399 |
Hover/Click |
Aug21 |
200713 |
892.25 |
893.25 |
884.00 |
887.25 |
-9.75 |
260 |
2,330 |
+85 |
Hover/Click |
Sep21 |
200713 |
886.25 |
887.50 |
878.25 |
881.50 |
-9.00 |
113 |
1,347 |
+35 |
Hover/Click |
Nov21 |
200713 |
884.75 |
885.25 |
874.75 |
879.00 |
-9.25 |
1,641 |
23,280 |
+298 |
Hover/Click |
Jan22 |
200713 |
879.75 |
882.25 |
878.50 |
882.25 |
-8.75 |
0 |
371 |
+0 |
Hover/Click |
Mar22 |
200713 |
872.50 |
875.00 |
870.75 |
875.00 |
-6.75 |
49 |
515 |
+37 |
Hover/Click |
May22 |
200713 |
876.75 |
876.75 |
875.50 |
876.75 |
-7.00 |
0 |
154 |
+0 |
Hover/Click |
Total Volume and Open Interest |
189,543 |
835,193 |
+746 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul20 |
200713 |
290.00 |
290.00 |
283.10 |
283.10 |
-7.70 |
496 |
416 |
-461 |
Hover/Click |
Aug20 |
200713 |
292.00 |
292.00 |
284.20 |
284.60 |
-7.90 |
17,048 |
54,822 |
-1,997 |
Hover/Click |
Sep20 |
200713 |
294.60 |
294.60 |
286.70 |
287.00 |
-7.90 |
7,401 |
43,493 |
+380 |
Hover/Click |
Oct20 |
200713 |
296.00 |
296.00 |
288.40 |
288.70 |
-8.10 |
3,260 |
23,017 |
+172 |
Hover/Click |
Dec20 |
200713 |
299.00 |
299.00 |
291.10 |
291.70 |
-8.40 |
37,035 |
158,258 |
-1,763 |
Hover/Click |
Jan21 |
200713 |
300.70 |
300.80 |
292.90 |
293.60 |
-8.30 |
8,312 |
25,111 |
-210 |
Hover/Click |
Mar21 |
200713 |
300.50 |
300.60 |
293.80 |
294.80 |
-6.80 |
6,126 |
47,696 |
+763 |
Hover/Click |
May21 |
200713 |
300.00 |
300.00 |
294.30 |
295.30 |
-5.70 |
2,926 |
28,841 |
-125 |
Hover/Click |
Jul21 |
200713 |
300.80 |
300.80 |
296.50 |
297.50 |
-5.00 |
3,486 |
23,074 |
+1,475 |
Hover/Click |
Aug21 |
200713 |
300.20 |
300.20 |
297.30 |
298.30 |
-4.60 |
477 |
4,925 |
+98 |
Hover/Click |
Total Volume and Open Interest |
87,308 |
430,073 |
-1,525 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul20 |
200713 |
27.88 |
27.97 |
27.76 |
27.97 |
-0.14 |
98 |
69 |
-124 |
Hover/Click |
Aug20 |
200713 |
28.09 |
28.26 |
27.83 |
28.08 |
-0.14 |
19,435 |
54,888 |
+359 |
Hover/Click |
Sep20 |
200713 |
28.25 |
28.41 |
27.98 |
28.23 |
-0.15 |
9,470 |
50,512 |
-568 |
Hover/Click |
Oct20 |
200713 |
28.39 |
28.57 |
28.13 |
28.38 |
-0.15 |
4,423 |
29,189 |
+351 |
Hover/Click |
Dec20 |
200713 |
28.70 |
28.89 |
28.45 |
28.70 |
-0.14 |
43,369 |
165,754 |
-4,252 |
Hover/Click |
Jan21 |
200713 |
28.94 |
29.13 |
28.70 |
28.95 |
-0.14 |
6,419 |
32,229 |
+1,065 |
Hover/Click |
Mar21 |
200713 |
29.11 |
29.30 |
28.88 |
29.11 |
-0.16 |
8,045 |
41,308 |
+338 |
Hover/Click |
May21 |
200713 |
29.29 |
29.43 |
29.03 |
29.26 |
-0.16 |
2,868 |
30,609 |
-121 |
Hover/Click |
Jul21 |
200713 |
29.54 |
29.59 |
29.19 |
29.42 |
-0.15 |
3,297 |
18,722 |
+1,406 |
Hover/Click |
Aug21 |
200713 |
29.48 |
29.48 |
29.26 |
29.48 |
-0.14 |
123 |
2,474 |
+26 |
Hover/Click |
Total Volume and Open Interest |
97,990 |
439,501 |
-1,412 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul20 |
200713 |
477.0 |
477.0 |
477.0 |
477.0 |
-2.5 |
24 |
88 |
+0 |
Hover/Click |
Nov20 |
200713 |
478.5 |
480.0 |
476.0 |
477.4 |
-2.1 |
22,366 |
131,901 |
-1,522 |
Hover/Click |
Jan21 |
200713 |
485.3 |
487.2 |
483.3 |
484.8 |
-1.5 |
6,394 |
19,165 |
+1,992 |
Hover/Click |
Mar21 |
200713 |
491.1 |
492.7 |
488.9 |
490.2 |
-1.3 |
3,194 |
4,208 |
-146 |
Hover/Click |
May21 |
200713 |
494.6 |
496.0 |
492.0 |
493.5 |
-1.3 |
516 |
4,282 |
+160 |
Hover/Click |
Total Volume and Open Interest |
32,735 |
161,372 |
+653 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul20 |
200713 |
337.25 |
337.25 |
332.00 |
334.00 |
-6.50 |
495 |
965 |
-320 |
Hover/Click |
Sep20 |
200713 |
334.50 |
334.50 |
326.75 |
328.75 |
-8.50 |
151,158 |
580,686 |
-6,084 |
Hover/Click |
Dec20 |
200713 |
341.75 |
342.00 |
334.75 |
336.50 |
-8.25 |
170,553 |
543,381 |
+1,767 |
Hover/Click |
Mar21 |
200713 |
352.50 |
352.50 |
345.75 |
347.50 |
-7.50 |
34,810 |
116,096 |
+1,622 |
Hover/Click |
May21 |
200713 |
358.75 |
359.00 |
352.50 |
354.00 |
-7.25 |
13,323 |
31,602 |
-157 |
Hover/Click |
Jul21 |
200713 |
364.00 |
364.00 |
358.00 |
359.50 |
-6.75 |
17,184 |
80,354 |
+1,101 |
Hover/Click |
Sep21 |
200713 |
362.50 |
362.50 |
358.00 |
360.00 |
-4.25 |
4,636 |
27,113 |
-1,006 |
Hover/Click |
Dec21 |
200713 |
369.50 |
369.75 |
364.75 |
366.25 |
-4.75 |
13,720 |
87,848 |
+2,029 |
Hover/Click |
Mar22 |
200713 |
375.00 |
377.25 |
374.25 |
375.25 |
-4.75 |
620 |
3,338 |
+211 |
Hover/Click |
May22 |
200713 |
380.50 |
380.50 |
379.75 |
380.50 |
-4.25 |
8 |
582 |
+7 |
Hover/Click |
Total Volume and Open Interest |
406,609 |
1,475,603 |
-787 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul20 |
200713 |
536.00 |
536.00 |
524.75 |
524.75 |
-11.00 |
15 |
23 |
-84 |
Hover/Click |
Sep20 |
200713 |
528.00 |
535.50 |
522.25 |
524.75 |
-9.25 |
127,127 |
204,378 |
-11,562 |
Hover/Click |
Dec20 |
200713 |
533.00 |
541.00 |
528.00 |
531.25 |
-7.75 |
68,415 |
100,519 |
+2,938 |
Hover/Click |
Mar21 |
200713 |
538.75 |
545.75 |
533.25 |
537.50 |
-5.50 |
23,197 |
48,796 |
-213 |
Hover/Click |
May21 |
200713 |
541.25 |
548.25 |
536.00 |
540.50 |
-4.00 |
5,453 |
16,614 |
+348 |
Hover/Click |
Jul21 |
200713 |
538.50 |
543.50 |
532.50 |
537.25 |
-1.50 |
4,777 |
16,610 |
+745 |
Hover/Click |
Total Volume and Open Interest |
229,876 |
395,294 |
-7,379 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul20 |
200713 |
440.50 |
440.50 |
440.50 |
440.50 |
-6.75 |
5 |
10 |
-26 |
Hover/Click |
Sep20 |
200713 |
448.50 |
457.50 |
443.00 |
449.00 |
-3.00 |
36,559 |
155,195 |
-1,850 |
Hover/Click |
Dec20 |
200713 |
460.25 |
469.25 |
455.50 |
460.75 |
-3.50 |
14,640 |
60,035 |
+871 |
Hover/Click |
Mar21 |
200713 |
471.75 |
480.50 |
467.00 |
472.50 |
-3.50 |
5,535 |
14,377 |
+319 |
Hover/Click |
May21 |
200713 |
478.50 |
487.25 |
474.25 |
480.00 |
-3.25 |
1,085 |
9,493 |
+121 |
Hover/Click |
Jul21 |
200713 |
481.25 |
491.25 |
478.75 |
485.25 |
-1.75 |
259 |
5,126 |
-6 |
Hover/Click |
Sep21 |
200713 |
498.00 |
500.50 |
488.50 |
494.75 |
-2.25 |
11 |
457 |
+3 |
Hover/Click |
Total Volume and Open Interest |
58,128 |
245,157 |
-553 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul20 |
200713 |
510.25 |
510.25 |
510.25 |
510.25 |
-6.75 |
7 |
0 |
-15 |
Hover/Click |
Sep20 |
200713 |
520.25 |
528.00 |
516.25 |
518.75 |
-7.50 |
3,986 |
0 |
-39,107 |
Hover/Click |
Dec20 |
200713 |
534.50 |
539.75 |
528.50 |
532.00 |
-6.25 |
2,141 |
0 |
-15,699 |
Hover/Click |
Mar21 |
200713 |
548.25 |
552.00 |
541.75 |
545.00 |
-5.50 |
392 |
0 |
-5,726 |
Hover/Click |
May21 |
200713 |
553.25 |
554.50 |
553.00 |
554.25 |
-5.25 |
181 |
0 |
-2,511 |
Hover/Click |
Jul21 |
200713 |
561.25 |
561.25 |
561.25 |
561.25 |
-6.25 |
77 |
0 |
-481 |
Hover/Click |
Total Volume and Open Interest |
6,870 |
63,488 |
-507 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul20 |
200713 |
345.00 |
345.00 |
341.00 |
341.00 |
+1.75 |
1 |
1 |
-1 |
Hover/Click |
Sep20 |
200713 |
286.00 |
286.00 |
275.25 |
276.00 |
-11.00 |
46 |
852 |
+5 |
Hover/Click |
Dec20 |
200713 |
277.50 |
277.50 |
264.50 |
265.50 |
-11.75 |
121 |
3,541 |
+3 |
Hover/Click |
Mar21 |
200713 |
279.00 |
279.00 |
269.50 |
269.50 |
-8.75 |
1 |
81 |
+0 |
Hover/Click |
Total Volume and Open Interest |
169 |
4,480 |
+7 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul20 |
200713 |
16.18 |
16.18 |
16.18 |
16.18 |
+0.02 |
18 |
260 |
-18 |
Hover/Click |
Sep20 |
200713 |
11.90 |
12.07 |
11.83 |
11.97 |
+0.03 |
133 |
8,409 |
+13 |
Hover/Click |
Nov20 |
200713 |
11.71 |
11.91 |
11.71 |
11.86 |
+0.06 |
19 |
1,580 |
+10 |
Hover/Click |
Jan21 |
200713 |
12.02 |
12.02 |
12.02 |
12.02 |
+0.07 |
2 |
22 |
+1 |
Hover/Click |
Total Volume and Open Interest |
174 |
10,281 |
+7 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug20 |
200713 |
100.230 |
100.830 |
99.500 |
99.650 |
-0.350 |
36,578 |
87,256 |
-9,077 |
Hover/Click |
Oct20 |
200713 |
104.700 |
105.285 |
104.050 |
104.200 |
-0.380 |
29,696 |
83,613 |
+4,633 |
Hover/Click |
Dec20 |
200713 |
108.385 |
108.830 |
108.180 |
108.385 |
-0.015 |
15,112 |
43,057 |
+266 |
Hover/Click |
Feb21 |
200713 |
111.700 |
112.000 |
111.500 |
111.830 |
+0.100 |
5,629 |
22,556 |
+658 |
Hover/Click |
Apr21 |
200713 |
113.700 |
114.000 |
113.385 |
113.900 |
+0.170 |
2,349 |
16,036 |
+359 |
Hover/Click |
Jun21 |
200713 |
107.730 |
108.080 |
107.330 |
108.000 |
+0.320 |
572 |
5,491 |
+249 |
Hover/Click |
Total Volume and Open Interest |
90,042 |
259,600 |
-2,869 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug20 |
200713 |
136.150 |
137.850 |
136.000 |
137.050 |
+1.300 |
5,534 |
14,677 |
-902 |
Hover/Click |
Sep20 |
200713 |
137.600 |
139.100 |
137.500 |
138.080 |
+0.750 |
4,185 |
8,324 |
+840 |
Hover/Click |
Oct20 |
200713 |
138.630 |
140.330 |
138.630 |
139.535 |
+1.035 |
2,219 |
5,698 |
+250 |
Hover/Click |
Nov20 |
200713 |
139.285 |
141.100 |
139.285 |
140.750 |
+1.465 |
1,116 |
3,998 |
+45 |
Hover/Click |
Jan21 |
200713 |
139.130 |
140.685 |
139.050 |
140.500 |
+1.515 |
671 |
3,689 |
+24 |
Hover/Click |
Mar21 |
200713 |
139.000 |
140.500 |
139.000 |
140.350 |
+1.700 |
97 |
1,266 |
+39 |
Hover/Click |
Apr21 |
200713 |
139.900 |
141.035 |
139.900 |
141.035 |
+1.850 |
18 |
63 |
+6 |
Hover/Click |
Total Volume and Open Interest |
13,840 |
37,726 |
+302 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jul20 |
200713 |
46.080 |
46.980 |
45.950 |
46.680 |
+0.700 |
5,316 |
12,065 |
-2,318 |
Hover/Click |
Aug20 |
200713 |
50.230 |
51.830 |
49.400 |
51.280 |
+1.400 |
31,803 |
69,505 |
-5,953 |
Hover/Click |
Oct20 |
200713 |
50.130 |
51.000 |
49.280 |
50.350 |
+0.500 |
24,419 |
68,233 |
+4,613 |
Hover/Click |
Dec20 |
200713 |
52.000 |
52.350 |
51.480 |
51.880 |
+0.100 |
8,482 |
37,921 |
-388 |
Hover/Click |
Feb21 |
200713 |
59.750 |
60.400 |
59.450 |
60.030 |
+0.400 |
4,649 |
18,714 |
+7 |
Hover/Click |
Apr21 |
200713 |
65.950 |
66.430 |
65.400 |
66.030 |
+0.350 |
2,601 |
13,309 |
+227 |
Hover/Click |
May21 |
200713 |
70.530 |
70.530 |
70.130 |
70.230 |
-0.050 |
133 |
331 |
+103 |
|
Jun21 |
200713 |
75.250 |
75.630 |
74.530 |
75.230 |
+0.200 |
995 |
4,478 |
+198 |
Hover/Click |
Total Volume and Open Interest |
78,811 |
225,694 |
-3,262 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jul20 |
200713 |
24.18 |
24.37 |
24.13 |
24.34 |
+0.14 |
356 |
6,555 |
+17 |
Hover/Click |
Aug20 |
200713 |
22.89 |
23.78 |
22.89 |
23.40 |
+0.36 |
495 |
5,395 |
+79 |
Hover/Click |
Sep20 |
200713 |
20.19 |
21.00 |
20.19 |
20.71 |
+0.43 |
454 |
3,577 |
+72 |
Hover/Click |
Oct20 |
200713 |
18.44 |
19.04 |
18.44 |
18.76 |
+0.25 |
361 |
2,505 |
+135 |
Hover/Click |
Nov20 |
200713 |
17.74 |
17.91 |
17.64 |
17.73 |
+0.16 |
158 |
1,969 |
+59 |
Hover/Click |
Dec20 |
200713 |
16.74 |
16.89 |
16.74 |
16.85 |
+0.21 |
80 |
1,570 |
+13 |
Hover/Click |
Jan21 |
200713 |
16.44 |
16.48 |
16.39 |
16.48 |
+0.08 |
27 |
624 |
+20 |
Hover/Click |
Feb21 |
200713 |
16.40 |
16.45 |
16.40 |
16.44 |
+0.09 |
7 |
573 |
+1 |
Hover/Click |
Mar21 |
200713 |
16.35 |
16.39 |
16.35 |
16.35 |
unch |
6 |
567 |
+5 |
Hover/Click |
Apr21 |
200713 |
16.39 |
16.39 |
16.39 |
16.39 |
-0.01 |
1 |
315 |
-1 |
Hover/Click |
May21 |
200713 |
16.33 |
16.35 |
16.33 |
16.33 |
+0.03 |
2 |
322 |
-1 |
Hover/Click |
Jun21 |
200713 |
16.57 |
16.57 |
16.55 |
16.55 |
+0.10 |
4 |
235 |
-3 |
Hover/Click |
Jul21 |
200713 |
16.60 |
16.60 |
16.60 |
16.60 |
+0.05 |
0 |
48 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,951 |
24,505 |
+396 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul20 |
200713 |
2311 |
2311 |
2311 |
2311 |
+33 |
|
|
|
Hover/Click |
Sep20 |
200713 |
2163 |
2197 |
2148 |
2193 |
+33 |
14,208 |
93,367 |
-760 |
Hover/Click |
Dec20 |
200713 |
2178 |
2204 |
2163 |
2201 |
+26 |
7,613 |
60,432 |
+927 |
Hover/Click |
Mar21 |
200713 |
2175 |
2190 |
2158 |
2187 |
+15 |
4,908 |
43,040 |
+995 |
Hover/Click |
May21 |
200713 |
2176 |
2191 |
2160 |
2187 |
+14 |
850 |
13,957 |
+40 |
Hover/Click |
Jul21 |
200713 |
2180 |
2195 |
2180 |
2190 |
+14 |
282 |
6,168 |
-73 |
Hover/Click |
Sep21 |
200713 |
2187 |
2195 |
2185 |
2190 |
+14 |
155 |
4,020 |
-9 |
Hover/Click |
Total Volume and Open Interest |
28,115 |
224,340 |
+1,152 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul20 |
200713 |
97.40 |
97.40 |
97.40 |
97.40 |
+1.25 |
0 |
190 |
-90 |
Hover/Click |
Sep20 |
200713 |
96.85 |
98.90 |
96.55 |
98.65 |
+1.25 |
12,228 |
103,881 |
+712 |
Hover/Click |
Dec20 |
200713 |
99.75 |
101.40 |
99.20 |
101.25 |
+1.20 |
5,721 |
65,480 |
-6 |
Hover/Click |
Mar21 |
200713 |
101.90 |
103.40 |
101.30 |
103.30 |
+1.10 |
2,891 |
40,827 |
+101 |
Hover/Click |
May21 |
200713 |
103.00 |
104.65 |
102.60 |
104.60 |
+1.05 |
2,218 |
22,047 |
+265 |
Hover/Click |
Jul21 |
200713 |
104.80 |
105.85 |
104.00 |
105.80 |
+0.95 |
913 |
10,011 |
+275 |
Hover/Click |
Total Volume and Open Interest |
25,125 |
269,632 |
+1,166 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul20 |
200713 |
129.30 |
129.30 |
129.30 |
129.30 |
+0.35 |
|
|
|
Hover/Click |
Sep20 |
200713 |
129.20 |
129.80 |
128.70 |
129.55 |
+0.35 |
591 |
7,876 |
-12 |
Hover/Click |
Nov20 |
200713 |
128.90 |
129.50 |
128.90 |
129.40 |
+0.20 |
154 |
1,423 |
+111 |
Hover/Click |
Jan21 |
200713 |
129.45 |
129.45 |
129.45 |
129.45 |
+0.15 |
49 |
651 |
+42 |
Hover/Click |
Mar21 |
200713 |
129.45 |
129.45 |
129.45 |
129.45 |
+0.40 |
1 |
332 |
+0 |
Hover/Click |
May21 |
200713 |
129.70 |
129.70 |
129.70 |
129.70 |
+0.50 |
2 |
77 |
+0 |
Hover/Click |
Total Volume and Open Interest |
798 |
10,362 |
+142 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct20 |
200713 |
11.71 |
11.75 |
11.53 |
11.58 |
-0.18 |
58,010 |
400,768 |
-5,156 |
Hover/Click |
Mar21 |
200713 |
12.51 |
12.51 |
12.25 |
12.31 |
-0.17 |
33,023 |
209,715 |
+4,882 |
Hover/Click |
May21 |
200713 |
12.24 |
12.25 |
12.05 |
12.11 |
-0.14 |
9,825 |
92,349 |
+1,921 |
Hover/Click |
Jul21 |
200713 |
12.00 |
12.01 |
11.86 |
11.90 |
-0.11 |
6,599 |
72,961 |
+71 |
Hover/Click |
Oct21 |
200713 |
12.00 |
12.00 |
11.85 |
11.90 |
-0.07 |
4,277 |
64,626 |
+84 |
Hover/Click |
Mar22 |
200713 |
12.26 |
12.30 |
12.17 |
12.22 |
-0.04 |
2,458 |
37,925 |
+469 |
Hover/Click |
May22 |
200713 |
12.01 |
12.09 |
11.95 |
12.01 |
+0.01 |
754 |
19,173 |
+190 |
Hover/Click |
Jul22 |
200713 |
11.86 |
11.94 |
11.79 |
11.86 |
+0.05 |
438 |
16,943 |
+66 |
Hover/Click |
Total Volume and Open Interest |
115,861 |
932,894 |
+2,659 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul20 |
200713 |
1501 |
1507 |
1490 |
1502 |
-8 |
480 |
8,026 |
-96 |
Hover/Click |
Sep20 |
200713 |
1580 |
1581 |
1558 |
1572 |
-6 |
7,594 |
52,701 |
-479 |
Hover/Click |
Dec20 |
200713 |
1588 |
1592 |
1572 |
1585 |
-3 |
7,819 |
62,766 |
+1,046 |
Hover/Click |
Mar21 |
200713 |
1566 |
1570 |
1552 |
1564 |
-1 |
4,166 |
65,372 |
+281 |
Hover/Click |
May21 |
200713 |
1569 |
1573 |
1555 |
1568 |
-1 |
1,339 |
22,605 |
+111 |
Hover/Click |
Jul21 |
200713 |
1572 |
1574 |
1558 |
1570 |
-2 |
721 |
11,170 |
+29 |
Hover/Click |
Sep21 |
200713 |
1558 |
1572 |
1556 |
1568 |
-1 |
164 |
12,021 |
+76 |
Hover/Click |
Total Volume and Open Interest |
22,514 |
247,061 |
+1,054 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug20 |
200713 |
335.00 |
335.70 |
332.00 |
335.10 |
-0.30 |
6,860 |
18,161 |
-3,269 |
Hover/Click |
Oct20 |
200713 |
343.60 |
343.80 |
340.00 |
341.60 |
-1.60 |
8,182 |
40,989 |
+2,753 |
Hover/Click |
Dec20 |
200713 |
345.10 |
345.50 |
341.70 |
343.20 |
-2.10 |
1,343 |
21,678 |
+144 |
Hover/Click |
Mar21 |
200713 |
347.70 |
347.70 |
344.00 |
345.50 |
-2.50 |
634 |
14,907 |
-11 |
Hover/Click |
May21 |
200713 |
351.90 |
351.90 |
349.00 |
350.10 |
-2.20 |
317 |
7,345 |
+109 |
Hover/Click |
Total Volume and Open Interest |
17,491 |
110,534 |
-202 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct20 |
200713 |
63.75 |
63.75 |
63.75 |
63.75 |
-0.96 |
34 |
165 |
+13 |
Hover/Click |
Dec20 |
200713 |
64.01 |
64.21 |
63.26 |
63.35 |
-0.96 |
15,175 |
120,698 |
+1,929 |
Hover/Click |
Mar21 |
200713 |
64.39 |
64.68 |
63.92 |
64.04 |
-0.79 |
3,416 |
25,139 |
+630 |
Hover/Click |
May21 |
200713 |
64.95 |
64.96 |
64.40 |
64.68 |
-0.66 |
1,522 |
6,767 |
+342 |
Hover/Click |
Jul21 |
200713 |
65.36 |
65.49 |
64.84 |
65.26 |
-0.51 |
999 |
7,622 |
+171 |
Hover/Click |
Oct21 |
200713 |
64.55 |
64.55 |
64.55 |
64.55 |
-0.32 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
21,839 |
174,018 |
+3,141 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul20 |
200713 |
544.1 |
549.9 |
533.4 |
533.4 |
-5.6 |
88 |
89 |
-69 |
|
Sep20 |
200713 |
502.4 |
513.9 |
491.7 |
493.7 |
-4.7 |
455 |
1,944 |
+93 |
|
Nov20 |
200713 |
479.5 |
486.2 |
469.9 |
474.7 |
+0.4 |
185 |
788 |
+41 |
|
Jan21 |
200713 |
464.4 |
470.9 |
459.6 |
460.0 |
+2.9 |
68 |
244 |
+23 |
|
Mar21 |
200713 |
439.9 |
448.9 |
439.9 |
440.0 |
+2.1 |
16 |
75 |
+7 |
|
May21 |
200713 |
424.0 |
428.4 |
420.0 |
420.0 |
-2.4 |
5 |
6 |
+5 |
|
Jul21 |
200713 |
418.5 |
418.5 |
418.5 |
418.5 |
-2.4 |
|
|
|
|
Total Volume and Open Interest |
817 |
3,146 |
+100 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Aug20 |
200713 |
40.35 |
40.72 |
39.47 |
40.10 |
-0.45 |
367,386 |
194,651 |
-21,510 |
Hover/Click |
Sep20 |
200713 |
40.57 |
40.91 |
39.70 |
40.32 |
-0.44 |
170,990 |
353,180 |
+17,585 |
Hover/Click |
Oct20 |
200713 |
40.77 |
41.06 |
39.90 |
40.49 |
-0.45 |
68,894 |
174,246 |
+2,920 |
Hover/Click |
Nov20 |
200713 |
40.96 |
41.19 |
40.08 |
40.64 |
-0.46 |
32,810 |
106,941 |
-628 |
Hover/Click |
Dec20 |
200713 |
41.10 |
41.31 |
40.23 |
40.78 |
-0.47 |
70,593 |
260,959 |
-5,623 |
Hover/Click |
Jan21 |
200713 |
41.26 |
41.44 |
40.40 |
40.93 |
-0.47 |
13,715 |
75,528 |
+124 |
Hover/Click |
Feb21 |
200713 |
41.32 |
41.55 |
40.59 |
41.09 |
-0.45 |
5,688 |
53,179 |
+31 |
Hover/Click |
Mar21 |
200713 |
41.64 |
41.71 |
40.76 |
41.25 |
-0.44 |
13,562 |
78,681 |
+1,169 |
Hover/Click |
Apr21 |
200713 |
41.47 |
41.84 |
40.97 |
41.41 |
-0.42 |
1,788 |
35,413 |
+185 |
Hover/Click |
May21 |
200713 |
41.70 |
41.98 |
41.08 |
41.57 |
-0.41 |
2,253 |
34,982 |
-5 |
Hover/Click |
Jun21 |
200713 |
42.00 |
42.15 |
41.24 |
41.73 |
-0.40 |
21,805 |
137,831 |
+1,937 |
Hover/Click |
Jul21 |
200713 |
41.99 |
42.24 |
41.34 |
41.86 |
-0.39 |
2,487 |
29,286 |
+533 |
Hover/Click |
Aug21 |
200713 |
42.31 |
42.31 |
41.95 |
41.99 |
-0.38 |
1,687 |
22,131 |
+112 |
Hover/Click |
Sep21 |
200713 |
41.96 |
42.10 |
41.77 |
42.10 |
-0.38 |
3,529 |
40,622 |
+214 |
Hover/Click |
Oct21 |
200713 |
42.21 |
42.21 |
42.21 |
42.21 |
-0.38 |
447 |
17,981 |
-4 |
Hover/Click |
Nov21 |
200713 |
42.31 |
42.31 |
42.31 |
42.31 |
-0.39 |
1,474 |
19,283 |
-250 |
Hover/Click |
Total Volume and Open Interest |
822,011 |
1,980,911 |
+2,326 |
|
e-miNY Crude Oil(NYM) |
Aug20 |
200713 |
40.375 |
40.700 |
39.475 |
40.100 |
-0.450 |
10,893 |
2,490 |
+184 |
|
Sep20 |
200713 |
40.525 |
40.900 |
39.750 |
40.325 |
-0.425 |
1,276 |
978 |
+107 |
|
Oct20 |
200713 |
40.375 |
41.025 |
39.950 |
40.500 |
-0.450 |
43 |
217 |
+10 |
|
Nov20 |
200713 |
40.800 |
41.150 |
40.125 |
40.650 |
-0.450 |
5 |
96 |
+4 |
|
Dec20 |
200713 |
40.850 |
41.275 |
40.275 |
40.775 |
-0.475 |
92 |
359 |
-2 |
|
Jan21 |
200713 |
41.150 |
41.150 |
40.800 |
40.925 |
-0.475 |
95 |
46 |
-74 |
|
Feb21 |
200713 |
41.100 |
41.100 |
40.950 |
41.100 |
-0.450 |
0 |
88 |
+0 |
|
Mar21 |
200713 |
41.425 |
41.425 |
41.150 |
41.250 |
-0.450 |
3 |
44 |
+2 |
|
Apr21 |
200713 |
41.400 |
41.400 |
41.400 |
41.400 |
-0.425 |
0 |
31 |
+0 |
|
May21 |
200713 |
41.575 |
41.575 |
41.575 |
41.575 |
-0.400 |
0 |
21 |
+0 |
|
Total Volume and Open Interest |
12,420 |
4,621 |
+232 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Aug20 |
200713 |
123.96 |
124.12 |
121.40 |
122.35 |
-1.77 |
48,010 |
66,156 |
-5,598 |
Hover/Click |
Sep20 |
200713 |
124.92 |
125.14 |
122.71 |
123.61 |
-1.62 |
29,291 |
54,187 |
+2,502 |
Hover/Click |
Oct20 |
200713 |
126.23 |
126.42 |
124.10 |
124.94 |
-1.59 |
11,210 |
25,682 |
+1,486 |
Hover/Click |
Nov20 |
200713 |
127.30 |
127.69 |
125.47 |
126.30 |
-1.58 |
6,080 |
22,282 |
+298 |
Hover/Click |
Dec20 |
200713 |
128.41 |
129.02 |
126.75 |
127.51 |
-1.59 |
8,655 |
43,008 |
+299 |
Hover/Click |
Jan21 |
200713 |
129.00 |
130.17 |
128.12 |
128.85 |
-1.57 |
3,428 |
19,799 |
+308 |
Hover/Click |
Feb21 |
200713 |
129.73 |
131.27 |
129.18 |
129.91 |
-1.53 |
1,049 |
14,030 |
+130 |
Hover/Click |
Mar21 |
200713 |
131.19 |
131.83 |
129.77 |
130.49 |
-1.51 |
1,527 |
14,657 |
-122 |
Hover/Click |
Apr21 |
200713 |
130.62 |
130.62 |
130.49 |
130.59 |
-1.49 |
391 |
8,527 |
+104 |
Hover/Click |
May21 |
200713 |
131.12 |
131.12 |
131.12 |
131.12 |
-1.46 |
346 |
5,232 |
-59 |
Hover/Click |
Jun21 |
200713 |
132.93 |
133.22 |
131.30 |
131.88 |
-1.43 |
1,723 |
19,812 |
-272 |
Hover/Click |
Jul21 |
200713 |
133.73 |
134.43 |
133.18 |
133.18 |
-1.40 |
286 |
3,578 |
+3 |
Hover/Click |
Aug21 |
200713 |
134.41 |
134.41 |
134.41 |
134.41 |
-1.34 |
250 |
3,610 |
+69 |
Hover/Click |
Sep21 |
200713 |
135.50 |
135.50 |
135.50 |
135.50 |
-1.29 |
162 |
6,226 |
-57 |
Hover/Click |
Total Volume and Open Interest |
113,751 |
352,589 |
-727 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Aug20 |
200713 |
127.85 |
129.13 |
124.42 |
127.34 |
-0.97 |
68,163 |
81,097 |
-7,182 |
Hover/Click |
Sep20 |
200713 |
125.25 |
126.19 |
121.95 |
124.71 |
-1.19 |
61,924 |
80,460 |
+6,573 |
Hover/Click |
Oct20 |
200713 |
116.10 |
117.10 |
113.36 |
115.83 |
-1.18 |
28,415 |
40,203 |
+2,168 |
Hover/Click |
Nov20 |
200713 |
113.64 |
114.94 |
111.43 |
113.66 |
-1.25 |
12,768 |
20,100 |
-238 |
Hover/Click |
Dec20 |
200713 |
112.08 |
113.72 |
110.35 |
112.47 |
-1.18 |
11,707 |
46,671 |
+695 |
Hover/Click |
Jan21 |
200713 |
111.71 |
113.85 |
111.21 |
112.92 |
-0.98 |
2,350 |
15,779 |
+399 |
Hover/Click |
Feb21 |
200713 |
113.49 |
114.24 |
113.49 |
114.24 |
-0.79 |
1,335 |
5,466 |
+270 |
Hover/Click |
Mar21 |
200713 |
114.91 |
117.10 |
114.76 |
116.26 |
-0.72 |
1,944 |
10,729 |
+267 |
Hover/Click |
Apr21 |
200713 |
130.33 |
132.16 |
129.46 |
131.22 |
-0.60 |
1,105 |
10,135 |
+200 |
Hover/Click |
May21 |
200713 |
130.14 |
132.75 |
130.03 |
132.01 |
-0.58 |
364 |
3,028 |
+36 |
Hover/Click |
Total Volume and Open Interest |
192,259 |
354,049 |
+3,798 |
|
e-miNY RBOB Gasoline(NYM) |
Aug20 |
200713 |
127.34 |
127.34 |
127.30 |
127.34 |
-0.97 |
0 |
1 |
+0 |
|
Sep20 |
200713 |
124.71 |
124.71 |
124.71 |
124.71 |
-1.19 |
|
|
|
|
Oct20 |
200713 |
115.83 |
115.83 |
115.83 |
115.83 |
-1.18 |
|
|
|
|
Nov20 |
200713 |
113.66 |
113.66 |
113.66 |
113.66 |
-1.25 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Aug20 |
200713 |
1.785 |
1.815 |
1.725 |
1.739 |
-0.066 |
179,261 |
220,325 |
-19,433 |
Hover/Click |
Sep20 |
200713 |
1.828 |
1.854 |
1.780 |
1.797 |
-0.050 |
100,942 |
229,158 |
+9,076 |
Hover/Click |
Oct20 |
200713 |
1.923 |
1.949 |
1.884 |
1.899 |
-0.044 |
54,045 |
118,299 |
+1,862 |
Hover/Click |
Nov20 |
200713 |
2.313 |
2.353 |
2.306 |
2.340 |
-0.015 |
51,897 |
78,427 |
+2,318 |
Hover/Click |
Dec20 |
200713 |
2.710 |
2.753 |
2.700 |
2.739 |
-0.002 |
28,785 |
75,403 |
+2,168 |
Hover/Click |
Jan21 |
200713 |
2.834 |
2.881 |
2.829 |
2.866 |
-0.003 |
25,136 |
113,078 |
+546 |
Hover/Click |
Feb21 |
200713 |
2.809 |
2.848 |
2.799 |
2.833 |
-0.003 |
6,471 |
40,923 |
+115 |
Hover/Click |
Mar21 |
200713 |
2.703 |
2.750 |
2.703 |
2.734 |
-0.003 |
10,387 |
80,923 |
+1,333 |
Hover/Click |
Apr21 |
200713 |
2.458 |
2.475 |
2.450 |
2.462 |
-0.008 |
6,833 |
76,794 |
+163 |
Hover/Click |
May21 |
200713 |
2.420 |
2.442 |
2.420 |
2.429 |
-0.008 |
3,165 |
33,008 |
-382 |
Hover/Click |
Jun21 |
200713 |
2.463 |
2.479 |
2.461 |
2.464 |
-0.011 |
2,775 |
19,385 |
+776 |
Hover/Click |
Jul21 |
200713 |
2.502 |
2.526 |
2.502 |
2.510 |
-0.012 |
2,506 |
16,819 |
-28 |
Hover/Click |
Aug21 |
200713 |
2.515 |
2.538 |
2.515 |
2.523 |
-0.011 |
1,173 |
13,114 |
-180 |
Hover/Click |
Sep21 |
200713 |
2.503 |
2.528 |
2.503 |
2.511 |
-0.011 |
1,256 |
15,811 |
+24 |
Hover/Click |
Oct21 |
200713 |
2.523 |
2.548 |
2.523 |
2.531 |
-0.009 |
4,407 |
39,412 |
+624 |
Hover/Click |
Nov21 |
200713 |
2.592 |
2.594 |
2.574 |
2.577 |
-0.011 |
3,465 |
21,326 |
+73 |
Hover/Click |
Total Volume and Open Interest |
490,313 |
1,285,144 |
-1,093 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Sep20 |
200713 |
43.12 |
43.34 |
42.14 |
42.72 |
-0.52 |
237,751 |
407,695 |
-31,865 |
Hover/Click |
Oct20 |
200713 |
43.32 |
43.55 |
42.40 |
42.96 |
-0.50 |
128,577 |
294,190 |
+18,234 |
Hover/Click |
Nov20 |
200713 |
43.55 |
43.77 |
42.65 |
43.20 |
-0.48 |
58,579 |
173,146 |
+10,460 |
Hover/Click |
Dec20 |
200713 |
43.73 |
43.98 |
42.85 |
43.42 |
-0.46 |
89,898 |
301,248 |
-1,422 |
Hover/Click |
Jan21 |
200713 |
44.01 |
44.17 |
43.10 |
43.64 |
-0.44 |
17,807 |
139,825 |
+1,759 |
Hover/Click |
Feb21 |
200713 |
43.81 |
44.36 |
43.34 |
43.85 |
-0.43 |
12,460 |
101,205 |
+864 |
Hover/Click |
Mar21 |
200713 |
44.17 |
44.56 |
43.61 |
44.06 |
-0.44 |
9,605 |
92,651 |
-574 |
Hover/Click |
Apr21 |
200713 |
44.39 |
44.75 |
43.80 |
44.27 |
-0.43 |
2,849 |
66,521 |
+78 |
Hover/Click |
May21 |
200713 |
44.69 |
44.98 |
44.06 |
44.50 |
-0.42 |
2,547 |
49,445 |
+341 |
Hover/Click |
Jun21 |
200713 |
44.81 |
45.20 |
44.30 |
44.73 |
-0.41 |
14,972 |
163,105 |
-580 |
Hover/Click |
Jul21 |
200713 |
45.33 |
45.33 |
44.92 |
44.92 |
-0.41 |
1,330 |
47,358 |
-461 |
Hover/Click |
Aug21 |
200713 |
45.36 |
45.36 |
45.12 |
45.12 |
-0.42 |
1,019 |
34,126 |
+259 |
Hover/Click |
Sep21 |
200713 |
45.50 |
45.50 |
45.00 |
45.32 |
-0.41 |
1,447 |
41,857 |
+229 |
Hover/Click |
Oct21 |
200713 |
45.49 |
45.49 |
45.49 |
45.49 |
-0.40 |
378 |
23,478 |
+64 |
Hover/Click |
Total Volume and Open Interest |
619,624 |
2,577,860 |
+564 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Aug20 |
200713 |
371.50 |
371.50 |
362.25 |
368.50 |
-1.25 |
103,305 |
147,921 |
+7,239 |
Hover/Click |
Sep20 |
200713 |
373.00 |
373.25 |
365.00 |
371.25 |
-1.00 |
60,231 |
123,060 |
+1,430 |
Hover/Click |
Oct20 |
200713 |
377.00 |
377.25 |
369.50 |
375.75 |
-0.75 |
29,530 |
96,992 |
+4,757 |
Hover/Click |
Nov20 |
200713 |
379.00 |
379.25 |
371.75 |
377.75 |
-0.75 |
11,706 |
51,647 |
+617 |
Hover/Click |
Dec20 |
200713 |
380.25 |
380.75 |
373.00 |
379.00 |
-0.75 |
21,838 |
96,410 |
+328 |
Hover/Click |
Jan21 |
200713 |
381.25 |
383.00 |
376.25 |
382.00 |
-0.75 |
3,710 |
40,245 |
-53 |
Hover/Click |
Feb21 |
200713 |
385.50 |
385.75 |
379.25 |
385.00 |
-0.75 |
1,305 |
25,898 |
+37 |
Hover/Click |
Mar21 |
200713 |
388.50 |
389.00 |
382.25 |
387.75 |
-1.00 |
2,532 |
25,110 |
+571 |
Hover/Click |
Apr21 |
200713 |
391.00 |
391.50 |
385.00 |
390.50 |
-1.00 |
1,523 |
15,859 |
+137 |
Hover/Click |
May21 |
200713 |
393.25 |
393.25 |
387.50 |
392.75 |
-1.00 |
943 |
13,260 |
-95 |
Hover/Click |
Total Volume and Open Interest |
280,847 |
878,921 |
-3,824 |
|
Ethanol(CBOT) |
Aug20 |
200713 |
1.320 |
1.340 |
1.320 |
1.330 |
+0.010 |
8 |
72 |
-2 |
|
Sep20 |
200713 |
1.295 |
1.295 |
1.295 |
1.295 |
-0.005 |
3 |
20 |
+0 |
|
Oct20 |
200713 |
1.295 |
1.295 |
1.295 |
1.295 |
-0.005 |
|
|
|
|
Nov20 |
200713 |
1.296 |
1.296 |
1.296 |
1.296 |
-0.005 |
0 |
1 |
+0 |
|
Dec20 |
200713 |
1.331 |
1.331 |
1.331 |
1.331 |
-0.005 |
0 |
1 |
+0 |
|
Jan21 |
200713 |
1.327 |
1.327 |
1.327 |
1.327 |
-0.005 |
|
|
|
|
Feb21 |
200713 |
1.327 |
1.327 |
1.327 |
1.327 |
-0.005 |
|
|
|
|
Mar21 |
200713 |
1.327 |
1.327 |
1.327 |
1.327 |
-0.005 |
|
|
|
|
Total Volume and Open Interest |
11 |
94 |
-2 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Aug20 |
200713 |
40.41 |
40.71 |
39.50 |
40.10 |
-0.45 |
19,346 |
26,905 |
-4,259 |
Hover/Click |
Sep20 |
200713 |
40.60 |
40.91 |
39.73 |
40.32 |
-0.44 |
40,922 |
73,577 |
-3,340 |
Hover/Click |
Oct20 |
200713 |
40.79 |
41.05 |
39.94 |
40.49 |
-0.45 |
29,414 |
34,016 |
+67 |
Hover/Click |
Nov20 |
200713 |
40.79 |
41.17 |
40.11 |
40.64 |
-0.46 |
18,571 |
20,565 |
-487 |
Hover/Click |
Dec20 |
200713 |
40.96 |
41.30 |
40.29 |
40.78 |
-0.47 |
17,789 |
88,120 |
-592 |
Hover/Click |
Jan21 |
200713 |
41.11 |
41.43 |
40.51 |
40.93 |
-0.47 |
4,144 |
11,172 |
-156 |
Hover/Click |
Feb21 |
200713 |
41.25 |
41.54 |
40.96 |
41.09 |
-0.45 |
1,059 |
6,772 |
-122 |
Hover/Click |
Mar21 |
200713 |
41.28 |
41.68 |
41.14 |
41.25 |
-0.44 |
1,152 |
9,720 |
-73 |
Hover/Click |
Apr21 |
200713 |
41.41 |
41.41 |
41.41 |
41.41 |
-0.42 |
116 |
5,426 |
+6 |
Hover/Click |
May21 |
200713 |
41.57 |
41.57 |
41.57 |
41.57 |
-0.41 |
79 |
5,155 |
+30 |
Hover/Click |
Jun21 |
200713 |
41.86 |
42.10 |
41.35 |
41.73 |
-0.40 |
2,433 |
34,767 |
-147 |
Hover/Click |
Jul21 |
200713 |
41.86 |
41.86 |
41.86 |
41.86 |
-0.39 |
51 |
5,733 |
-10 |
Hover/Click |
Aug21 |
200713 |
42.33 |
42.33 |
41.99 |
41.99 |
-0.38 |
12 |
6,464 |
+0 |
Hover/Click |
Sep21 |
200713 |
42.10 |
42.10 |
42.10 |
42.10 |
-0.38 |
136 |
6,281 |
-28 |
Hover/Click |
Oct21 |
200713 |
42.21 |
42.21 |
42.21 |
42.21 |
-0.38 |
2 |
6,797 |
-2 |
Hover/Click |
Nov21 |
200713 |
42.31 |
42.31 |
42.31 |
42.31 |
-0.39 |
35 |
6,291 |
+35 |
Hover/Click |
Total Volume and Open Interest |
140,463 |
494,853 |
-9,204 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep20 |
200713 |
96.585 |
96.640 |
96.205 |
96.408 |
-0.207 |
21,922 |
23,277 |
-1,182 |
Hover/Click |
Dec20 |
200713 |
96.435 |
96.580 |
96.210 |
96.387 |
-0.202 |
74 |
683 |
+20 |
Hover/Click |
Mar21 |
200713 |
96.335 |
96.335 |
96.293 |
96.293 |
-0.202 |
0 |
54 |
+0 |
Hover/Click |
Total Volume and Open Interest |
21,996 |
24,015 |
-1,162 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep20 |
200713 |
69.56 |
69.95 |
69.41 |
69.65 |
+0.16 |
87,411 |
106,489 |
+720 |
Hover/Click |
Dec20 |
200713 |
69.60 |
69.93 |
69.42 |
69.65 |
+0.15 |
48 |
525 |
+1 |
Hover/Click |
Mar21 |
200713 |
69.66 |
69.93 |
69.48 |
69.65 |
+0.17 |
0 |
22 |
+0 |
Hover/Click |
Total Volume and Open Interest |
87,881 |
107,755 |
+690 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep20 |
200713 |
126.27 |
126.71 |
125.55 |
125.78 |
-0.55 |
98,738 |
177,850 |
-629 |
Hover/Click |
Dec20 |
200713 |
126.60 |
126.75 |
125.62 |
125.83 |
-0.55 |
32 |
671 |
+18 |
Hover/Click |
Mar21 |
200713 |
126.39 |
126.80 |
125.76 |
125.92 |
-0.55 |
1 |
190 |
+1 |
Hover/Click |
Total Volume and Open Interest |
99,128 |
179,412 |
-502 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep20 |
200713 |
73.57 |
73.90 |
73.49 |
73.61 |
+0.01 |
66,623 |
112,302 |
-2,273 |
Hover/Click |
Dec20 |
200713 |
73.73 |
73.89 |
73.51 |
73.62 |
+0.01 |
135 |
4,297 |
+37 |
Hover/Click |
Mar21 |
200713 |
73.64 |
73.88 |
73.54 |
73.64 |
+0.02 |
7 |
273 |
+7 |
Hover/Click |
Jun21 |
200713 |
73.62 |
73.82 |
73.58 |
73.62 |
+0.01 |
0 |
159 |
+0 |
Hover/Click |
Total Volume and Open Interest |
96,175 |
145,246 |
+25,221 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep20 |
200713 |
93.60 |
93.72 |
93.26 |
93.30 |
-0.30 |
69,354 |
136,200 |
-74 |
Hover/Click |
Dec20 |
200713 |
93.59 |
93.83 |
93.40 |
93.42 |
-0.30 |
36 |
258 |
-7 |
Hover/Click |
Mar21 |
200713 |
93.63 |
93.96 |
93.61 |
93.63 |
-0.30 |
17 |
21 |
+11 |
Hover/Click |
Total Volume and Open Interest |
70,290 |
137,605 |
-243 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep20 |
200713 |
106.53 |
106.66 |
106.16 |
106.41 |
unch |
24,486 |
46,743 |
-1,163 |
Hover/Click |
Dec20 |
200713 |
106.88 |
106.93 |
106.46 |
106.70 |
unch |
18 |
122 |
+12 |
Hover/Click |
Mar21 |
200713 |
107.03 |
107.09 |
106.90 |
107.03 |
unch |
2 |
13 |
+0 |
Hover/Click |
Total Volume and Open Interest |
24,506 |
46,878 |
-1,151 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep20 |
200713 |
113.21 |
113.92 |
113.18 |
113.70 |
+0.54 |
208,374 |
579,528 |
-3,881 |
Hover/Click |
Dec20 |
200713 |
113.45 |
114.13 |
113.42 |
113.92 |
+0.54 |
2,792 |
5,575 |
+2,135 |
Hover/Click |
Mar21 |
200713 |
114.02 |
114.36 |
113.91 |
114.19 |
+0.54 |
6 |
863 |
+1 |
Hover/Click |
Total Volume and Open Interest |
212,426 |
599,948 |
-1,613 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jul20 |
200713 |
445.63 |
445.63 |
444.88 |
444.88 |
-0.25 |
12 |
61 |
-6 |
|
Aug20 |
200713 |
444.25 |
444.25 |
437.75 |
441.38 |
-1.88 |
0 |
83 |
+0 |
|
Total Volume and Open Interest |
40,071 |
123,430 |
-925 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Aug20 |
200713 |
189.75 |
189.75 |
184.70 |
186.45 |
-1.30 |
8,965 |
22,154 |
+250 |
|
Sep20 |
200713 |
185.20 |
187.85 |
184.55 |
186.25 |
-1.30 |
44 |
816 |
-6 |
Hover/Click |
Oct20 |
200713 |
186.05 |
186.05 |
185.00 |
186.05 |
-1.30 |
0 |
3 |
+0 |
|
Nov20 |
200713 |
185.85 |
185.85 |
184.90 |
185.85 |
-1.30 |
|
|
|
|
Total Volume and Open Interest |
9,009 |
22,994 |
+244 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep20 |
200713 |
179~190 |
180~070 |
178~310 |
179~200 |
-0~060 |
318,450 |
1,044,088 |
+13,538 |
Hover/Click |
Dec20 |
200713 |
177~300 |
178~110 |
177~210 |
177~300 |
-0~060 |
2 |
5 |
+0 |
Hover/Click |
Mar21 |
200713 |
177~300 |
177~300 |
177~300 |
177~300 |
-0~060 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
318,452 |
1,044,093 |
+13,538 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200713 |
139~050 |
139~120 |
139~005 |
139~070 |
unch |
993,559 |
3,427,081 |
+19,788 |
Hover/Click |
Dec20 |
200713 |
139~000 |
139~080 |
138~220 |
139~035 |
-0~010 |
15 |
170 |
+3 |
Hover/Click |
Mar21 |
200713 |
139~035 |
139~035 |
139~035 |
139~035 |
-0~010 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
993,574 |
3,427,251 |
+19,791 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200713 |
125~214 |
125~240 |
125~196 |
125~222 |
unch |
452,605 |
3,490,154 |
+19,992 |
Hover/Click |
Dec20 |
200713 |
125~264 |
125~272 |
125~244 |
125~264 |
+0~004 |
298 |
364 |
+194 |
Hover/Click |
Mar21 |
200713 |
125~264 |
125~264 |
125~264 |
125~264 |
+0~004 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
452,903 |
3,490,518 |
+20,186 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200713 |
110~130 |
110~134 |
110~121 |
110~125 |
-0~003 |
235,299 |
2,102,772 |
-4,229 |
Hover/Click |
Dec20 |
200713 |
110~125 |
110~125 |
110~125 |
110~125 |
-0~003 |
|
|
|
Hover/Click |
Mar21 |
200713 |
110~125 |
110~125 |
110~125 |
110~125 |
-0~003 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
235,299 |
2,102,772 |
-4,229 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep20 |
200713 |
99.745 |
99.755 |
99.735 |
99.740 |
-0.005 |
143,701 |
1,683,818 |
+11,748 |
|
Dec20 |
200713 |
99.710 |
99.715 |
99.695 |
99.700 |
-0.010 |
88,417 |
1,109,192 |
+29,738 |
|
Mar21 |
200713 |
99.800 |
99.810 |
99.785 |
99.790 |
-0.010 |
76,282 |
940,433 |
+4,522 |
|
Jun21 |
200713 |
99.820 |
99.830 |
99.805 |
99.815 |
-0.005 |
80,322 |
890,269 |
-10,026 |
|
Sep21 |
200713 |
99.825 |
99.835 |
99.810 |
99.820 |
-0.005 |
65,508 |
737,049 |
-1,932 |
|
Dec21 |
200713 |
99.800 |
99.810 |
99.785 |
99.795 |
-0.005 |
59,685 |
696,024 |
-437 |
|
Mar22 |
200713 |
99.825 |
99.830 |
99.805 |
99.815 |
-0.005 |
82,742 |
629,199 |
+6,903 |
|
Jun22 |
200713 |
99.795 |
99.810 |
99.780 |
99.795 |
unch |
61,063 |
543,913 |
+3,789 |
|
Sep22 |
200713 |
99.775 |
99.785 |
99.755 |
99.770 |
unch |
79,459 |
393,085 |
+9,207 |
|
Dec22 |
200713 |
99.735 |
99.745 |
99.715 |
99.730 |
unch |
50,503 |
309,974 |
+4,537 |
|
Mar23 |
200713 |
99.710 |
99.730 |
99.695 |
99.710 |
unch |
46,548 |
405,543 |
-242 |
|
Jun23 |
200713 |
99.675 |
99.690 |
99.650 |
99.675 |
+0.005 |
43,728 |
186,875 |
+27 |
|
Sep23 |
200713 |
99.630 |
99.650 |
99.610 |
99.630 |
+0.005 |
57,333 |
216,209 |
+13,822 |
|
Dec23 |
200713 |
99.570 |
99.595 |
99.555 |
99.575 |
+0.005 |
41,403 |
176,335 |
+5,746 |
|
Mar24 |
200713 |
99.535 |
99.555 |
99.515 |
99.540 |
+0.005 |
28,206 |
125,810 |
+1,483 |
|
Jun24 |
200713 |
99.485 |
99.510 |
99.465 |
99.490 |
+0.005 |
26,438 |
92,317 |
-842 |
|
Sep24 |
200713 |
99.435 |
99.460 |
99.415 |
99.440 |
+0.005 |
22,192 |
94,086 |
-662 |
|
Dec24 |
200713 |
99.375 |
99.400 |
99.350 |
99.380 |
+0.005 |
27,747 |
100,875 |
+8,132 |
|
Total Volume and Open Interest |
1,191,402 |
9,940,119 |
+82,790 |
|
Ultra T-Bond(CBOT) |
Sep20 |
200713 |
221~11 |
222~20 |
220~00 |
221~13 |
-0~08 |
156,297 |
1,052,170 |
-4,534 |
|
Dec20 |
200713 |
224~21 |
224~21 |
224~21 |
224~21 |
-0~08 |
0 |
1 |
+0 |
|
Mar21 |
200713 |
224~21 |
224~21 |
224~21 |
224~21 |
-0~08 |
|
|
|
|
Total Volume and Open Interest |
156,297 |
1,052,171 |
-4,534 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep20 |
200713 |
157~200 |
158~000 |
157~110 |
157~225 |
-0~020 |
174,280 |
976,595 |
+3,187 |
|
Dec20 |
200713 |
159~310 |
159~310 |
159~310 |
159~310 |
-0~020 |
0 |
89 |
+0 |
|
Mar21 |
200713 |
159~310 |
159~310 |
159~310 |
159~310 |
-0~020 |
|
|
|
|
Total Volume and Open Interest |
174,280 |
976,684 |
+3,187 |
|
30 Day Federal Funds(CBOT) |
Jul20 |
200713 |
99.912 |
99.915 |
99.910 |
99.910 |
-0.002 |
2,424 |
200,043 |
+131 |
|
Aug20 |
200713 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
1,989 |
183,599 |
-641 |
|
Sep20 |
200713 |
99.935 |
99.935 |
99.930 |
99.930 |
unch |
4,800 |
103,138 |
+391 |
|
Oct20 |
200713 |
99.950 |
99.950 |
99.940 |
99.945 |
unch |
9,538 |
233,881 |
-271 |
|
Nov20 |
200713 |
99.955 |
99.960 |
99.950 |
99.950 |
-0.005 |
3,372 |
153,417 |
+308 |
|
Dec20 |
200713 |
99.960 |
99.960 |
99.955 |
99.955 |
-0.005 |
5,665 |
123,066 |
+2,957 |
|
Total Volume and Open Interest |
65,823 |
1,663,353 |
+1,045 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep20 |
200713 |
152.31 |
152.34 |
152.05 |
152.08 |
-0.02 |
370 |
13,352 |
+71 |
Hover/Click |
Dec20 |
200713 |
152.08 |
152.08 |
152.08 |
152.08 |
-0.02 |
|
|
|
Hover/Click |
Mar21 |
200713 |
152.08 |
152.08 |
152.08 |
152.08 |
-0.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
Euro-Buxl(EUREX) |
Sep20 |
200713 |
221.30 |
221.30 |
217.96 |
218.24 |
-3.66 |
39,939 |
208,452 |
+1,126 |
|
Dec20 |
200713 |
216.74 |
216.74 |
216.74 |
216.74 |
-3.66 |
|
|
|
|
Mar21 |
200713 |
215.94 |
215.94 |
215.94 |
215.94 |
-3.66 |
|
|
|
|
Total Volume and Open Interest |
39,939 |
208,452 |
+1,126 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep20 |
200713 |
176.48 |
176.49 |
175.54 |
175.63 |
-1.00 |
443,337 |
1,174,798 |
+3,928 |
Hover/Click |
Dec20 |
200713 |
173.62 |
173.62 |
172.80 |
172.80 |
-1.00 |
22 |
80 |
+21 |
Hover/Click |
Mar21 |
200713 |
175.38 |
175.38 |
175.38 |
175.38 |
-1.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
443,359 |
1,174,878 |
+3,949 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep20 |
200713 |
134.89 |
134.90 |
134.56 |
134.59 |
-0.34 |
309,944 |
1,025,264 |
+3,471 |
Hover/Click |
Dec20 |
200713 |
134.59 |
134.59 |
134.59 |
134.59 |
-0.34 |
|
|
|
Hover/Click |
Mar21 |
200713 |
137.39 |
137.39 |
137.39 |
137.39 |
-0.34 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
309,944 |
1,025,264 |
+3,471 |
|
Euro-Schatz(EUREX) |
Sep20 |
200713 |
112.11 |
112.11 |
112.03 |
112.03 |
-0.09 |
162,744 |
1,419,480 |
+6,381 |
|
Dec20 |
200713 |
112.04 |
112.04 |
112.04 |
112.04 |
-0.09 |
0 |
50 |
+0 |
|
Mar21 |
200713 |
113.63 |
113.63 |
113.63 |
113.63 |
-0.09 |
|
|
|
|
Total Volume and Open Interest |
162,744 |
1,419,530 |
+6,381 |
|
3-Mth Euribor(EUREX) |
Sep20 |
200713 |
100.445 |
100.445 |
100.445 |
100.445 |
-0.005 |
100 |
1,438 |
+0 |
|
Dec20 |
200713 |
100.435 |
100.435 |
100.435 |
100.435 |
-0.015 |
0 |
267 |
+0 |
|
Mar21 |
200713 |
100.440 |
100.440 |
100.440 |
100.440 |
-0.030 |
0 |
689 |
+0 |
|
Total Volume and Open Interest |
100 |
4,174 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep20 |
200713 |
137~20 |
137~26 |
137~08 |
137~12 |
-0~16 |
206,712 |
511,037 |
+18,262 |
Hover/Click |
Dec20 |
200713 |
136~13 |
136~13 |
136~13 |
136~13 |
-0~17 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
206,712 |
511,037 |
+18,262 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep20 |
200713 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
78,462 |
525,939 |
-5,202 |
|
Dec20 |
200713 |
99.88 |
99.89 |
99.87 |
99.88 |
-0.01 |
36,787 |
436,253 |
+7,576 |
|
Mar21 |
200713 |
99.93 |
99.93 |
99.92 |
99.93 |
-0.00 |
63,900 |
538,166 |
+4,438 |
|
Jun21 |
200713 |
99.95 |
99.96 |
99.94 |
99.94 |
-0.01 |
87,946 |
482,559 |
-6,122 |
|
Sep21 |
200713 |
99.98 |
99.99 |
99.96 |
99.97 |
-0.01 |
61,344 |
392,914 |
+4,642 |
|
Dec21 |
200713 |
99.99 |
99.99 |
99.96 |
99.97 |
-0.01 |
43,389 |
292,298 |
+10,563 |
|
Total Volume and Open Interest |
530,047 |
3,658,068 |
+23,567 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep20 |
200713 |
100.450 |
100.455 |
100.435 |
100.440 |
-0.010 |
70,420 |
483,973 |
-1,470 |
|
Dec20 |
200713 |
100.455 |
100.460 |
100.435 |
100.435 |
-0.020 |
44,403 |
390,292 |
-3,100 |
|
Mar21 |
200713 |
100.470 |
100.475 |
100.440 |
100.445 |
-0.025 |
34,173 |
286,641 |
-6,482 |
|
Total Volume and Open Interest |
560,214 |
3,357,393 |
-8,281 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep20 |
200713 |
99.88 |
99.89 |
99.87 |
99.88 |
-0.01 |
15,493 |
133,502 |
+2,693 |
|
Dec20 |
200713 |
99.86 |
99.87 |
99.84 |
99.85 |
-0.02 |
10,573 |
171,286 |
+768 |
|
Mar21 |
200713 |
99.85 |
99.86 |
99.83 |
99.84 |
-0.02 |
5,391 |
135,226 |
+651 |
|
Jun21 |
200713 |
99.85 |
99.85 |
99.82 |
99.84 |
-0.01 |
12,256 |
116,715 |
+4,382 |
|
Sep21 |
200713 |
99.84 |
99.85 |
99.82 |
99.83 |
-0.01 |
5,226 |
80,423 |
+1,183 |
|
Dec21 |
200713 |
99.82 |
99.82 |
99.80 |
99.81 |
-0.01 |
3,294 |
62,612 |
+387 |
|
Mar22 |
200713 |
99.81 |
99.82 |
99.80 |
99.81 |
-0.01 |
5,387 |
58,765 |
+1,542 |
|
Jun22 |
200713 |
99.79 |
99.80 |
99.78 |
99.78 |
-0.02 |
3,541 |
20,951 |
+541 |
|
Sep22 |
200713 |
99.77 |
99.77 |
99.76 |
99.76 |
-0.01 |
7 |
669 |
+4 |
|
Dec22 |
200713 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
11 |
362 |
+11 |
|
Total Volume and Open Interest |
61,199 |
781,549 |
+12,182 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep20 |
200713 |
99.13 |
99.14 |
99.08 |
99.08 |
-0.04 |
106,658 |
1,244,211 |
+1,772 |
|
Dec20 |
200713 |
99.08 |
99.08 |
99.08 |
99.08 |
-0.04 |
0 |
600 |
+0 |
|
Total Volume and Open Interest |
106,658 |
1,244,811 |
+1,772 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep20 |
200713 |
99.71 |
99.71 |
99.69 |
99.69 |
-0.01 |
93,709 |
1,034,041 |
-1,848 |
|
Dec20 |
200713 |
99.68 |
99.68 |
99.68 |
99.68 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
93,709 |
1,034,041 |
-1,848 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug20 |
200713 |
1803.4 |
1818.8 |
1802.1 |
1814.1 |
+12.2 |
283,371 |
345,131 |
-21,176 |
Hover/Click |
Oct20 |
200713 |
1817.0 |
1832.0 |
1815.5 |
1827.8 |
+12.2 |
5,321 |
39,503 |
+194 |
Hover/Click |
Dec20 |
200713 |
1831.6 |
1847.7 |
1831.6 |
1843.7 |
+12.4 |
48,718 |
139,818 |
+17,269 |
Hover/Click |
Feb21 |
200713 |
1844.3 |
1856.4 |
1842.0 |
1853.1 |
+12.3 |
1,478 |
23,428 |
-244 |
Hover/Click |
Apr21 |
200713 |
1849.9 |
1862.2 |
1849.9 |
1859.1 |
+12.6 |
549 |
6,308 |
+22 |
Hover/Click |
Jun21 |
200713 |
1853.0 |
1865.3 |
1853.0 |
1862.3 |
+12.7 |
549 |
6,443 |
+174 |
Hover/Click |
Aug21 |
200713 |
1857.3 |
1864.8 |
1857.3 |
1864.8 |
+12.8 |
119 |
2,965 |
+79 |
Hover/Click |
Oct21 |
200713 |
1867.1 |
1867.1 |
1867.1 |
1867.1 |
+12.9 |
4 |
2,115 |
+0 |
Hover/Click |
Dec21 |
200713 |
1863.0 |
1871.5 |
1862.8 |
1869.8 |
+13.3 |
73 |
5,419 |
+35 |
Hover/Click |
Feb22 |
200713 |
1871.4 |
1871.4 |
1871.4 |
1871.4 |
+13.3 |
0 |
1 |
+0 |
Hover/Click |
Apr22 |
200713 |
1873.3 |
1873.3 |
1873.3 |
1873.3 |
+13.3 |
|
|
|
Hover/Click |
Jun22 |
200713 |
1878.9 |
1878.9 |
1878.9 |
1878.9 |
+13.3 |
0 |
64 |
+0 |
Hover/Click |
Total Volume and Open Interest |
340,731 |
572,332 |
-3,540 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul20 |
200713 |
1915.5 |
1970.9 |
1915.5 |
1970.9 |
+72.6 |
374 |
2,857 |
-25 |
Hover/Click |
Sep20 |
200713 |
1908.0 |
1981.0 |
1908.0 |
1978.8 |
+73.5 |
102,756 |
138,557 |
-757 |
Hover/Click |
Dec20 |
200713 |
1929.0 |
1998.0 |
1929.0 |
1996.3 |
+73.2 |
3,949 |
26,712 |
+439 |
Hover/Click |
Mar21 |
200713 |
1952.5 |
2013.0 |
1952.5 |
2011.7 |
+70.6 |
275 |
4,086 |
-6 |
Hover/Click |
May21 |
200713 |
2021.8 |
2023.0 |
2021.8 |
2021.8 |
+70.6 |
51 |
1,111 |
+6 |
Hover/Click |
Jul21 |
200713 |
1990.5 |
2040.5 |
1990.0 |
2037.1 |
+70.6 |
96 |
1,133 |
+9 |
Hover/Click |
Sep21 |
200713 |
2051.0 |
2051.0 |
2042.0 |
2042.0 |
+70.6 |
13 |
127 |
-1 |
Hover/Click |
Total Volume and Open Interest |
107,939 |
175,801 |
-324 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul20 |
200713 |
836.8 |
859.0 |
836.8 |
854.1 |
+17.5 |
102 |
790 |
+14 |
Hover/Click |
Oct20 |
200713 |
845.6 |
870.2 |
843.4 |
863.0 |
+17.1 |
16,729 |
46,303 |
-261 |
Hover/Click |
Jan21 |
200713 |
857.6 |
876.4 |
855.5 |
870.3 |
+17.1 |
156 |
2,320 |
+79 |
Hover/Click |
Apr21 |
200713 |
873.9 |
873.9 |
873.9 |
873.9 |
+17.1 |
5 |
200 |
+1 |
Hover/Click |
Total Volume and Open Interest |
16,993 |
49,625 |
-166 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep20 |
200713 |
1996.50 |
2091.20 |
1989.20 |
2040.90 |
+46.50 |
2,268 |
7,328 |
+323 |
Hover/Click |
Dec20 |
200713 |
2021.50 |
2059.10 |
1987.00 |
2037.90 |
+46.50 |
28 |
420 |
+13 |
Hover/Click |
Mar21 |
200713 |
2035.90 |
2035.90 |
2035.90 |
2035.90 |
+45.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,296 |
7,748 |
+336 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul20 |
200713 |
290.40 |
298.15 |
288.05 |
294.20 |
+5.50 |
378 |
3,644 |
-84 |
Hover/Click |
Sep20 |
200713 |
291.95 |
299.30 |
289.55 |
295.50 |
+5.75 |
78,978 |
114,851 |
+834 |
Hover/Click |
Dec20 |
200713 |
293.35 |
300.70 |
291.20 |
297.10 |
+5.85 |
13,182 |
54,795 |
+472 |
Hover/Click |
Mar21 |
200713 |
294.20 |
301.45 |
292.50 |
298.00 |
+5.80 |
4,629 |
26,275 |
+1,018 |
Hover/Click |
May21 |
200713 |
300.40 |
301.30 |
293.25 |
298.20 |
+5.65 |
390 |
4,701 |
+206 |
Hover/Click |
Total Volume and Open Interest |
98,018 |
215,042 |
+2,534 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep20 |
200713 |
26025 |
26524 |
25914 |
25968 |
-9 |
239,986 |
73,354 |
+2,734 |
Hover/Click |
Dec20 |
200713 |
25922 |
26395 |
25800 |
25849 |
-10 |
75 |
248 |
+5 |
Hover/Click |
Mar21 |
200713 |
25877 |
26337 |
25877 |
25877 |
-4 |
0 |
4 |
+0 |
Hover/Click |
Jun21 |
200713 |
25796 |
25796 |
25796 |
25796 |
-5 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
240,061 |
73,606 |
+2,739 |
|
S & P 500(CME) |
Weekly |
Monthly |
Sep20 |
200713 |
3183.75 |
3203.50 |
3146.75 |
3148.25 |
-30.25 |
1,940 |
10,680 |
+308 |
|
Dec20 |
200713 |
3137.50 |
3137.50 |
3137.50 |
3137.50 |
-30.00 |
|
|
|
|
Mar21 |
200713 |
3131.50 |
3131.50 |
3131.50 |
3131.50 |
-29.50 |
|
|
|
|
Jun21 |
200713 |
3126.00 |
3126.00 |
3126.00 |
3126.00 |
-29.50 |
|
|
|
|
Total Volume and Open Interest |
1,940 |
10,754 |
+308 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep20 |
200713 |
3183.50 |
3226.25 |
3140.50 |
3148.25 |
-30.25 |
1,881,833 |
2,577,231 |
+15,790 |
Hover/Click |
Dec20 |
200713 |
3171.75 |
3215.00 |
3130.00 |
3137.50 |
-30.00 |
988 |
47,513 |
-34 |
Hover/Click |
Mar21 |
200713 |
3165.00 |
3206.50 |
3123.75 |
3131.50 |
-29.50 |
12 |
1,584 |
-3 |
Hover/Click |
Jun21 |
200713 |
3126.00 |
3180.00 |
3126.00 |
3126.00 |
-29.50 |
1 |
23 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,882,834 |
2,626,352 |
+15,753 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep20 |
200713 |
10848.25 |
11058.50 |
10561.50 |
10600.00 |
-237.25 |
607,385 |
210,508 |
+1,963 |
Hover/Click |
Dec20 |
200713 |
10850.00 |
11045.00 |
10552.25 |
10588.75 |
-237.50 |
689 |
1,162 |
+97 |
Hover/Click |
Mar21 |
200713 |
10650.00 |
11028.50 |
10562.50 |
10590.25 |
-237.25 |
1 |
7 |
+1 |
Hover/Click |
Total Volume and Open Interest |
608,075 |
211,677 |
+2,061 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep20 |
200713 |
1778.50 |
1801.50 |
1747.50 |
1749.40 |
-19.60 |
12,934 |
63,564 |
+603 |
Hover/Click |
Dec20 |
200713 |
1748.90 |
1789.00 |
1748.90 |
1748.90 |
-19.60 |
0 |
3 |
+0 |
Hover/Click |
Mar21 |
200713 |
1751.50 |
1751.50 |
1751.50 |
1751.50 |
-19.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,934 |
63,567 |
+603 |
|
Volatility Index(CBOE) |
Jul20 |
200713 |
28.67 |
32.45 |
28.20 |
31.83 |
+3.05 |
62,433 |
89,692 |
-4,245 |
|
Aug20 |
200713 |
30.15 |
33.40 |
29.75 |
32.98 |
+2.65 |
40,393 |
102,394 |
+6,786 |
|
Sep20 |
200713 |
30.60 |
33.55 |
30.35 |
33.23 |
+2.35 |
8,278 |
26,342 |
-344 |
|
Oct20 |
200713 |
32.49 |
35.07 |
32.30 |
34.88 |
+2.10 |
6,931 |
24,868 |
-166 |
|
Total Volume and Open Interest |
124,566 |
277,334 |
+2,658 |
|
S & P 600(CME) |
Sep20 |
200713 |
809.90 |
809.90 |
809.90 |
809.90 |
-7.90 |
0 |
368 |
+0 |
|
Dec20 |
200713 |
810.40 |
810.40 |
810.40 |
810.40 |
-7.90 |
|
|
|
|
Total Volume and Open Interest |
0 |
368 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep20 |
200713 |
1423.00 |
1451.30 |
1396.60 |
1400.50 |
-19.10 |
213,721 |
525,679 |
+6,533 |
Hover/Click |
Dec20 |
200713 |
1431.60 |
1447.20 |
1394.60 |
1397.40 |
-19.00 |
136 |
470 |
+11 |
Hover/Click |
Mar21 |
200713 |
1395.90 |
1395.90 |
1395.90 |
1395.90 |
-18.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
213,857 |
526,149 |
+6,544 |
|
Nikkei 225(CME) |
Sep20 |
200713 |
22605 |
22885 |
22535 |
22570 |
-60 |
8,527 |
12,383 |
-253 |
|
Dec20 |
200713 |
22650 |
22765 |
22450 |
22450 |
-55 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
8,527 |
12,385 |
-253 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep20 |
200713 |
22255 |
22780 |
22230 |
22685 |
+410 |
77,626 |
84,431 |
+1,025 |
|
Dec20 |
200713 |
22255 |
22575 |
22200 |
22545 |
+410 |
56 |
15,658 |
+0 |
|
Mar21 |
200713 |
22505 |
22505 |
22505 |
22505 |
+210 |
0 |
978 |
+0 |
|
Total Volume and Open Interest |
73,763 |
135,295 |
+2,669 |
|
Nikkei 225 Mini(JPX) |
Sep20 |
200713 |
22285 |
22780 |
22280 |
22710 |
+420 |
993,901 |
411,350 |
+2,165 |
|
Dec20 |
200713 |
22145 |
22625 |
22140 |
22550 |
+210 |
5,399 |
9,615 |
+681 |
|
Mar21 |
200713 |
22080 |
22550 |
22080 |
22500 |
+230 |
136 |
2,046 |
+4 |
|
Total Volume and Open Interest |
963,257 |
552,005 |
+40,637 |
|
Nikkei 225(JPX) |
Sep20 |
200713 |
22290 |
22780 |
22280 |
22710 |
+420 |
61,030 |
262,183 |
+2,108 |
|
Dec20 |
200713 |
22160 |
22620 |
22150 |
22550 |
+410 |
358 |
73,247 |
+94 |
|
Mar21 |
200713 |
22140 |
22500 |
22140 |
22500 |
+420 |
12 |
5,244 |
+11 |
|
Total Volume and Open Interest |
61,404 |
419,252 |
+2,373 |
|
Nikkei 225(CME) Yen |
Sep20 |
200713 |
22590 |
22850 |
22505 |
22540 |
-60 |
32,412 |
34,624 |
-2,075 |
|
Dec20 |
200713 |
22605 |
22690 |
22365 |
22395 |
-55 |
1 |
70 |
+0 |
|
Mar21 |
200713 |
22310 |
22310 |
22310 |
22310 |
-50 |
|
|
|
|
Total Volume and Open Interest |
32,413 |
34,694 |
-2,079 |
|
Nikkei 225(CME) e-Mini Yen |
Sep20 |
200713 |
22540 |
22540 |
22540 |
22540 |
-60 |
|
|
|
|
Dec20 |
200713 |
22400 |
22400 |
22400 |
22400 |
-50 |
|
|
|
|
Mar21 |
200713 |
22310 |
22310 |
22310 |
22310 |
-50 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jul20 |
200713 |
5035.0 |
5059.5 |
4955.0 |
5049.5 |
+85.5 |
70,172 |
248,785 |
+1,148 |
|
Aug20 |
200713 |
5032.0 |
5054.0 |
4951.0 |
5046.5 |
+85.0 |
273 |
295 |
+265 |
|
Sep20 |
200713 |
4987.0 |
5050.0 |
4976.0 |
5044.0 |
+85.5 |
162 |
8,624 |
+70 |
|
Dec20 |
200713 |
5021.5 |
5021.5 |
5021.5 |
5021.5 |
+85.5 |
0 |
56,620 |
+0 |
|
Mar21 |
200713 |
5010.5 |
5010.5 |
5010.5 |
5010.5 |
+85.5 |
|
|
|
|
Jun21 |
200713 |
4922.5 |
4922.5 |
4922.5 |
4922.5 |
+85.5 |
|
|
|
|
Total Volume and Open Interest |
70,607 |
328,830 |
+1,483 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jul20 |
200713 |
25676 |
26109 |
25610 |
25749 |
+54 |
161,082 |
112,840 |
+560 |
|
Aug20 |
200713 |
25650 |
26080 |
25626 |
25730 |
+58 |
1,429 |
1,776 |
+773 |
|
Sep20 |
200713 |
25566 |
25977 |
25566 |
25620 |
+56 |
613 |
9,716 |
+124 |
|
Total Volume and Open Interest |
163,466 |
131,808 |
+1,455 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep20 |
200713 |
12720.0 |
12865.0 |
12520.0 |
12792.5 |
+174.5 |
97,257 |
86,443 |
-124 |
|
Dec20 |
200713 |
12800.0 |
12800.0 |
12620.0 |
12770.5 |
+174.5 |
64 |
599 |
-4 |
|
Mar21 |
200713 |
12762.0 |
12762.0 |
12762.0 |
12762.0 |
+173.5 |
0 |
8 |
+0 |
|
Total Volume and Open Interest |
97,321 |
87,050 |
-128 |
|
Mini-DAX(EUREX) |
Sep20 |
200713 |
12721.0 |
12865.0 |
12520.0 |
12792.5 |
+174.5 |
50,365 |
12,889 |
+253 |
|
Dec20 |
200713 |
12798.0 |
12798.0 |
12684.0 |
12770.5 |
+174.5 |
24 |
120 |
-13 |
|
Mar21 |
200713 |
12762.0 |
12762.0 |
12762.0 |
12762.0 |
+173.5 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
50,389 |
13,011 |
+240 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep20 |
200713 |
3310 |
3345 |
3276 |
3343 |
+58 |
857,988 |
3,488,895 |
-23,994 |
|
Dec20 |
200713 |
3321 |
3331 |
3267 |
3330 |
+58 |
2,218 |
469,178 |
-450 |
|
Mar21 |
200713 |
3317 |
3317 |
3317 |
3317 |
+58 |
2 |
3,489 |
+1 |
|
Total Volume and Open Interest |
860,208 |
4,008,652 |
-24,443 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep20 |
200713 |
10295 |
10307 |
10149 |
10263 |
+61 |
26,017 |
157,507 |
+522 |
|
Dec20 |
200713 |
10229 |
10229 |
10229 |
10229 |
+61 |
0 |
371 |
+0 |
|
Mar21 |
200713 |
10129 |
10129 |
10129 |
10129 |
+61 |
10 |
21 |
+10 |
|
Total Volume and Open Interest |
26,027 |
157,899 |
+532 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep20 |
200713 |
6111.50 |
6160.50 |
6051.50 |
6151.00 |
+87.50 |
90,701 |
705,062 |
+1,954 |
|
Dec20 |
200713 |
6110.50 |
6118.50 |
6110.00 |
6118.50 |
+86.00 |
52 |
5,081 |
+50 |
|
Mar21 |
200713 |
6086.00 |
6086.00 |
6086.00 |
6086.00 |
+84.50 |
0 |
41 |
+0 |
|
Total Volume and Open Interest |
90,753 |
710,237 |
+2,004 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep20 |
200713 |
5875.0 |
5988.0 |
5868.0 |
5937.0 |
+61.0 |
35,746 |
319,141 |
-1,932 |
|
Dec20 |
200713 |
5925.0 |
5925.0 |
5925.0 |
5925.0 |
+62.0 |
0 |
2,401 |
+0 |
|
Mar21 |
200713 |
5858.0 |
5858.0 |
5858.0 |
5858.0 |
+62.0 |
0 |
1,681 |
+0 |
|
Total Volume and Open Interest |
35,801 |
323,751 |
-1,927 |
|
FTSE MIB(ISE) |
Sep20 |
200713 |
20015.00 |
20110.00 |
19595.00 |
19943.00 |
+255.00 |
20,824 |
61,907 |
+1,443 |
|
Dec20 |
200713 |
19765.00 |
19940.00 |
19585.00 |
19818.00 |
+257.00 |
10 |
997 |
+8 |
|
Mar21 |
200713 |
19653.00 |
19653.00 |
19653.00 |
19653.00 |
+247.00 |
|
|
|
|
Total Volume and Open Interest |
20,834 |
62,904 |
+1,451 |
|
KOSPI 200(KFE) |
Sep20 |
200713 |
288.00 |
290.35 |
286.50 |
289.80 |
+5.25 |
272,745 |
289,222 |
-2,165 |
|
Dec20 |
200713 |
287.25 |
289.45 |
285.90 |
289.35 |
+5.55 |
365 |
37,815 |
+44 |
|
Mar21 |
200713 |
280.55 |
280.55 |
280.55 |
280.55 |
unch |
1 |
1,472 |
+0 |
|
Total Volume and Open Interest |
273,115 |
358,507 |
-2,121 |
|
GSCI(CME) |
Weekly |
Monthly |
Jul20 |
200713 |
333.65 |
336.20 |
332.65 |
334.60 |
-1.00 |
870 |
4,047 |
-723 |
|
Aug20 |
200713 |
338.05 |
338.05 |
334.75 |
336.70 |
-0.85 |
867 |
1,706 |
+855 |
|
Sep20 |
200713 |
334.90 |
334.90 |
334.90 |
334.90 |
-4.45 |
|
|
|
|
Total Volume and Open Interest |
1,737 |
5,753 |
+132 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|