|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue July 14, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul20 |
200714 |
882.25 |
882.25 |
882.25 |
882.25 |
+5.75 |
67 |
16 |
-33 |
Hover/Click |
Aug20 |
200714 |
874.00 |
882.50 |
872.75 |
878.00 |
+4.00 |
43,314 |
80,198 |
-3,438 |
Hover/Click |
Sep20 |
200714 |
872.00 |
879.25 |
870.25 |
874.25 |
+2.75 |
16,971 |
49,545 |
+371 |
Hover/Click |
Nov20 |
200714 |
876.25 |
882.75 |
873.75 |
877.50 |
+2.25 |
125,147 |
332,745 |
-6,151 |
Hover/Click |
Jan21 |
200714 |
881.75 |
888.00 |
879.50 |
883.25 |
+2.00 |
13,186 |
78,718 |
+68 |
Hover/Click |
Mar21 |
200714 |
879.25 |
885.50 |
877.00 |
880.50 |
+2.25 |
10,136 |
146,451 |
+595 |
Hover/Click |
May21 |
200714 |
880.75 |
885.75 |
877.75 |
881.75 |
+2.50 |
8,142 |
68,432 |
-200 |
Hover/Click |
Jul21 |
200714 |
887.75 |
892.75 |
885.00 |
888.75 |
+2.50 |
3,118 |
41,633 |
-421 |
Hover/Click |
Aug21 |
200714 |
888.50 |
893.00 |
888.50 |
889.50 |
+2.25 |
91 |
2,354 |
+24 |
Hover/Click |
Sep21 |
200714 |
885.75 |
887.00 |
883.00 |
883.25 |
+1.75 |
43 |
1,327 |
-20 |
Hover/Click |
Nov21 |
200714 |
880.25 |
884.50 |
878.00 |
880.25 |
+1.25 |
1,271 |
23,606 |
+326 |
Hover/Click |
Jan22 |
200714 |
882.00 |
882.25 |
881.50 |
882.25 |
unch |
4 |
373 |
+2 |
Hover/Click |
Mar22 |
200714 |
878.50 |
878.75 |
875.00 |
875.50 |
+0.50 |
38 |
521 |
+6 |
Hover/Click |
May22 |
200714 |
877.75 |
878.00 |
877.75 |
878.00 |
+1.25 |
0 |
154 |
+0 |
Hover/Click |
Total Volume and Open Interest |
221,528 |
826,322 |
-8,871 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul20 |
200714 |
284.20 |
285.30 |
283.70 |
283.70 |
+0.60 |
383 |
87 |
-329 |
Hover/Click |
Aug20 |
200714 |
284.80 |
286.90 |
284.60 |
285.20 |
+0.60 |
21,245 |
51,489 |
-3,333 |
Hover/Click |
Sep20 |
200714 |
287.20 |
289.40 |
287.10 |
287.60 |
+0.60 |
7,357 |
44,310 |
+817 |
Hover/Click |
Oct20 |
200714 |
288.70 |
291.10 |
288.60 |
289.00 |
+0.30 |
3,093 |
23,043 |
+26 |
Hover/Click |
Dec20 |
200714 |
291.70 |
294.60 |
291.40 |
292.30 |
+0.60 |
40,648 |
155,715 |
-2,543 |
Hover/Click |
Jan21 |
200714 |
294.00 |
296.20 |
293.30 |
294.10 |
+0.50 |
7,855 |
25,041 |
-70 |
Hover/Click |
Mar21 |
200714 |
294.90 |
297.10 |
294.50 |
295.00 |
+0.20 |
5,374 |
48,380 |
+684 |
Hover/Click |
May21 |
200714 |
295.30 |
297.20 |
295.00 |
295.30 |
unch |
2,180 |
29,135 |
+294 |
Hover/Click |
Jul21 |
200714 |
297.50 |
299.00 |
296.90 |
297.00 |
-0.50 |
1,201 |
23,204 |
+130 |
Hover/Click |
Aug21 |
200714 |
299.20 |
299.70 |
297.70 |
297.70 |
-0.60 |
230 |
4,922 |
-3 |
Hover/Click |
Total Volume and Open Interest |
89,971 |
425,686 |
-4,387 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul20 |
200714 |
28.48 |
28.48 |
27.76 |
28.48 |
+0.51 |
2 |
53 |
-16 |
Hover/Click |
Aug20 |
200714 |
28.12 |
28.61 |
27.78 |
28.46 |
+0.38 |
18,132 |
54,048 |
-840 |
Hover/Click |
Sep20 |
200714 |
28.27 |
28.76 |
27.95 |
28.61 |
+0.38 |
7,821 |
50,956 |
+444 |
Hover/Click |
Oct20 |
200714 |
28.31 |
28.91 |
28.09 |
28.77 |
+0.39 |
4,123 |
29,123 |
-66 |
Hover/Click |
Dec20 |
200714 |
28.73 |
29.23 |
28.39 |
29.09 |
+0.39 |
37,523 |
165,665 |
-89 |
Hover/Click |
Jan21 |
200714 |
28.98 |
29.46 |
28.64 |
29.33 |
+0.38 |
4,599 |
32,968 |
+739 |
Hover/Click |
Mar21 |
200714 |
29.11 |
29.63 |
28.82 |
29.50 |
+0.39 |
5,286 |
41,822 |
+514 |
Hover/Click |
May21 |
200714 |
28.97 |
29.76 |
28.97 |
29.63 |
+0.37 |
1,511 |
31,018 |
+409 |
Hover/Click |
Jul21 |
200714 |
29.12 |
29.91 |
29.12 |
29.79 |
+0.37 |
1,220 |
18,845 |
+123 |
Hover/Click |
Aug21 |
200714 |
29.55 |
29.96 |
29.55 |
29.84 |
+0.36 |
110 |
2,446 |
-28 |
Hover/Click |
Total Volume and Open Interest |
80,506 |
440,688 |
+1,187 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul20 |
200714 |
479.3 |
479.3 |
479.3 |
479.3 |
+2.3 |
7 |
0 |
-88 |
Hover/Click |
Nov20 |
200714 |
477.4 |
480.7 |
476.4 |
479.2 |
+1.8 |
19,114 |
130,216 |
-1,685 |
Hover/Click |
Jan21 |
200714 |
485.2 |
487.5 |
483.6 |
486.7 |
+1.9 |
3,491 |
18,962 |
-203 |
Hover/Click |
Mar21 |
200714 |
490.5 |
492.7 |
489.0 |
492.0 |
+1.8 |
1,732 |
4,203 |
-5 |
Hover/Click |
May21 |
200714 |
496.1 |
496.2 |
495.2 |
495.7 |
+2.2 |
716 |
4,721 |
+439 |
Hover/Click |
Total Volume and Open Interest |
25,212 |
159,937 |
-1,435 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul20 |
200714 |
334.00 |
336.50 |
324.50 |
334.75 |
+0.75 |
806 |
465 |
-500 |
Hover/Click |
Sep20 |
200714 |
329.25 |
332.00 |
325.75 |
326.00 |
-2.75 |
170,949 |
574,597 |
-6,089 |
Hover/Click |
Dec20 |
200714 |
336.50 |
339.50 |
333.25 |
333.75 |
-2.75 |
204,223 |
557,171 |
+13,790 |
Hover/Click |
Mar21 |
200714 |
347.50 |
349.75 |
344.00 |
344.50 |
-3.00 |
30,078 |
116,515 |
+419 |
Hover/Click |
May21 |
200714 |
354.50 |
356.50 |
351.25 |
351.75 |
-2.25 |
11,128 |
31,849 |
+247 |
Hover/Click |
Jul21 |
200714 |
360.00 |
362.00 |
357.25 |
357.50 |
-2.00 |
16,903 |
79,077 |
-1,277 |
Hover/Click |
Sep21 |
200714 |
360.00 |
361.00 |
357.00 |
357.75 |
-2.25 |
3,296 |
26,929 |
-184 |
Hover/Click |
Dec21 |
200714 |
366.50 |
368.25 |
363.75 |
364.00 |
-2.25 |
16,690 |
89,077 |
+1,229 |
Hover/Click |
Mar22 |
200714 |
375.25 |
377.00 |
372.50 |
373.00 |
-2.25 |
509 |
3,487 |
+149 |
Hover/Click |
May22 |
200714 |
378.25 |
378.25 |
378.25 |
378.25 |
-2.25 |
21 |
583 |
+1 |
Hover/Click |
Total Volume and Open Interest |
454,863 |
1,483,548 |
+7,945 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul20 |
200714 |
524.75 |
536.00 |
524.75 |
524.75 |
unch |
18 |
17 |
-6 |
Hover/Click |
Sep20 |
200714 |
523.75 |
533.50 |
522.75 |
526.75 |
+2.00 |
128,543 |
204,139 |
-239 |
Hover/Click |
Dec20 |
200714 |
530.25 |
539.25 |
529.25 |
532.75 |
+1.50 |
58,504 |
101,428 |
+909 |
Hover/Click |
Mar21 |
200714 |
536.75 |
545.00 |
535.75 |
539.00 |
+1.50 |
24,103 |
46,846 |
-1,950 |
Hover/Click |
May21 |
200714 |
539.75 |
548.00 |
538.75 |
542.00 |
+1.50 |
7,839 |
15,663 |
-951 |
Hover/Click |
Jul21 |
200714 |
537.00 |
545.00 |
537.00 |
538.25 |
+1.00 |
4,280 |
16,253 |
-357 |
Hover/Click |
Total Volume and Open Interest |
224,416 |
392,914 |
-2,380 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul20 |
200714 |
445.25 |
445.25 |
438.25 |
438.25 |
-2.25 |
5 |
5 |
-5 |
Hover/Click |
Sep20 |
200714 |
449.00 |
457.75 |
442.00 |
442.25 |
-6.75 |
50,113 |
154,839 |
-356 |
Hover/Click |
Dec20 |
200714 |
459.25 |
469.50 |
453.75 |
454.25 |
-6.50 |
16,378 |
62,083 |
+2,048 |
Hover/Click |
Mar21 |
200714 |
472.50 |
481.00 |
465.50 |
466.00 |
-6.50 |
5,326 |
14,825 |
+448 |
Hover/Click |
May21 |
200714 |
477.75 |
488.25 |
473.25 |
473.50 |
-6.50 |
2,776 |
9,936 |
+443 |
Hover/Click |
Jul21 |
200714 |
484.50 |
492.00 |
479.25 |
479.25 |
-6.00 |
624 |
5,086 |
-40 |
Hover/Click |
Sep21 |
200714 |
499.25 |
499.25 |
488.75 |
488.75 |
-6.00 |
69 |
462 |
+5 |
Hover/Click |
Total Volume and Open Interest |
75,328 |
247,698 |
+2,541 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul20 |
200714 |
510.00 |
510.00 |
510.00 |
510.00 |
-0.25 |
10 |
8 |
+8 |
Hover/Click |
Sep20 |
200714 |
518.00 |
524.75 |
518.00 |
518.75 |
unch |
7,597 |
39,375 |
+39,375 |
Hover/Click |
Dec20 |
200714 |
531.25 |
537.00 |
531.00 |
531.50 |
-0.50 |
3,272 |
15,420 |
+15,420 |
Hover/Click |
Mar21 |
200714 |
544.50 |
549.00 |
544.00 |
544.00 |
-1.00 |
541 |
5,850 |
+5,850 |
Hover/Click |
May21 |
200714 |
557.00 |
557.00 |
553.00 |
553.00 |
-1.25 |
229 |
2,469 |
+2,469 |
Hover/Click |
Jul21 |
200714 |
565.00 |
565.00 |
560.50 |
561.00 |
-0.25 |
39 |
462 |
+462 |
Hover/Click |
Total Volume and Open Interest |
11,728 |
64,041 |
+553 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul20 |
200714 |
341.00 |
345.00 |
341.00 |
341.00 |
unch |
0 |
1 |
+0 |
Hover/Click |
Sep20 |
200714 |
276.25 |
279.00 |
267.75 |
271.00 |
-5.00 |
29 |
862 |
+10 |
Hover/Click |
Dec20 |
200714 |
266.00 |
272.00 |
261.50 |
263.25 |
-2.25 |
181 |
3,525 |
-16 |
Hover/Click |
Mar21 |
200714 |
274.25 |
274.25 |
263.75 |
268.00 |
-1.50 |
18 |
92 |
+11 |
Hover/Click |
Total Volume and Open Interest |
228 |
4,485 |
+5 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul20 |
200714 |
16.18 |
16.18 |
16.18 |
16.18 |
unch |
0 |
250 |
-10 |
Hover/Click |
Sep20 |
200714 |
11.99 |
12.10 |
11.93 |
12.01 |
+0.05 |
218 |
8,375 |
-34 |
Hover/Click |
Nov20 |
200714 |
11.82 |
11.93 |
11.82 |
11.84 |
-0.02 |
85 |
1,639 |
+59 |
Hover/Click |
Jan21 |
200714 |
11.95 |
11.99 |
11.95 |
11.99 |
-0.03 |
0 |
22 |
+0 |
Hover/Click |
Total Volume and Open Interest |
303 |
10,296 |
+15 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug20 |
200714 |
99.580 |
99.950 |
98.550 |
98.800 |
-0.850 |
29,353 |
78,770 |
-8,486 |
Hover/Click |
Oct20 |
200714 |
104.200 |
104.250 |
102.900 |
103.100 |
-1.100 |
25,019 |
87,543 |
+3,930 |
Hover/Click |
Dec20 |
200714 |
108.100 |
108.385 |
107.000 |
107.150 |
-1.235 |
11,500 |
43,634 |
+577 |
Hover/Click |
Feb21 |
200714 |
111.550 |
111.785 |
110.730 |
110.930 |
-0.900 |
5,403 |
23,072 |
+516 |
Hover/Click |
Apr21 |
200714 |
113.750 |
113.785 |
113.035 |
113.200 |
-0.700 |
3,013 |
16,728 |
+692 |
Hover/Click |
Jun21 |
200714 |
107.480 |
107.785 |
107.080 |
107.330 |
-0.670 |
573 |
5,701 |
+210 |
Hover/Click |
Total Volume and Open Interest |
74,942 |
257,073 |
-2,527 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug20 |
200714 |
136.900 |
137.535 |
136.580 |
136.735 |
-0.315 |
4,604 |
13,976 |
-701 |
Hover/Click |
Sep20 |
200714 |
137.880 |
138.330 |
137.250 |
137.485 |
-0.595 |
4,096 |
9,082 |
+758 |
Hover/Click |
Oct20 |
200714 |
139.400 |
139.830 |
138.500 |
138.700 |
-0.835 |
2,186 |
6,071 |
+373 |
Hover/Click |
Nov20 |
200714 |
140.630 |
141.000 |
139.300 |
139.550 |
-1.200 |
1,050 |
4,012 |
+14 |
Hover/Click |
Jan21 |
200714 |
140.100 |
140.700 |
139.350 |
139.550 |
-0.950 |
513 |
3,724 |
+35 |
Hover/Click |
Mar21 |
200714 |
140.000 |
140.450 |
139.450 |
139.700 |
-0.650 |
86 |
1,319 |
+53 |
Hover/Click |
Apr21 |
200714 |
141.000 |
141.050 |
140.435 |
140.735 |
-0.300 |
7 |
68 |
+5 |
Hover/Click |
Total Volume and Open Interest |
12,542 |
38,263 |
+537 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jul20 |
200714 |
46.580 |
46.950 |
46.550 |
46.800 |
+0.120 |
3,438 |
11,254 |
-811 |
Hover/Click |
Aug20 |
200714 |
50.780 |
51.680 |
49.700 |
49.930 |
-1.350 |
24,925 |
63,407 |
-6,098 |
Hover/Click |
Oct20 |
200714 |
49.730 |
50.780 |
49.500 |
49.680 |
-0.670 |
21,371 |
71,083 |
+2,850 |
Hover/Click |
Dec20 |
200714 |
51.300 |
52.080 |
51.080 |
51.230 |
-0.650 |
7,716 |
38,888 |
+967 |
Hover/Click |
Feb21 |
200714 |
59.550 |
60.230 |
59.500 |
59.600 |
-0.430 |
3,242 |
18,719 |
+5 |
Hover/Click |
Apr21 |
200714 |
65.800 |
66.450 |
65.630 |
66.030 |
unch |
2,071 |
13,752 |
+443 |
Hover/Click |
May21 |
200714 |
70.730 |
70.730 |
70.500 |
70.600 |
+0.370 |
78 |
408 |
+77 |
|
Jun21 |
200714 |
75.050 |
75.950 |
74.930 |
75.780 |
+0.550 |
361 |
4,599 |
+121 |
Hover/Click |
Total Volume and Open Interest |
63,444 |
223,407 |
-2,287 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jul20 |
200714 |
24.29 |
24.39 |
24.29 |
24.34 |
unch |
248 |
6,558 |
+3 |
Hover/Click |
Aug20 |
200714 |
23.46 |
23.56 |
22.78 |
23.09 |
-0.31 |
1,225 |
5,485 |
+90 |
Hover/Click |
Sep20 |
200714 |
20.61 |
20.78 |
20.08 |
20.23 |
-0.48 |
825 |
3,618 |
+41 |
Hover/Click |
Oct20 |
200714 |
18.77 |
18.88 |
18.30 |
18.40 |
-0.36 |
284 |
2,501 |
-4 |
Hover/Click |
Nov20 |
200714 |
17.59 |
17.68 |
17.41 |
17.44 |
-0.29 |
132 |
2,026 |
+57 |
Hover/Click |
Dec20 |
200714 |
16.79 |
16.84 |
16.58 |
16.63 |
-0.22 |
175 |
1,627 |
+57 |
Hover/Click |
Jan21 |
200714 |
16.45 |
16.45 |
16.27 |
16.31 |
-0.17 |
84 |
650 |
+26 |
Hover/Click |
Feb21 |
200714 |
16.39 |
16.45 |
16.39 |
16.39 |
-0.05 |
48 |
596 |
+23 |
Hover/Click |
Mar21 |
200714 |
16.32 |
16.36 |
16.32 |
16.32 |
-0.03 |
43 |
588 |
+21 |
Hover/Click |
Apr21 |
200714 |
16.36 |
16.36 |
16.36 |
16.36 |
-0.03 |
24 |
339 |
+24 |
Hover/Click |
May21 |
200714 |
16.40 |
16.40 |
16.36 |
16.39 |
+0.06 |
20 |
342 |
+20 |
Hover/Click |
Jun21 |
200714 |
16.54 |
16.54 |
16.54 |
16.54 |
-0.01 |
20 |
255 |
+20 |
Hover/Click |
Jul21 |
200714 |
16.60 |
16.60 |
16.58 |
16.60 |
unch |
5 |
48 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,138 |
24,888 |
+383 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul20 |
200714 |
2273 |
2273 |
2273 |
2273 |
-38 |
|
|
|
Hover/Click |
Sep20 |
200714 |
2177 |
2177 |
2138 |
2155 |
-38 |
11,334 |
92,101 |
-1,266 |
Hover/Click |
Dec20 |
200714 |
2193 |
2193 |
2152 |
2170 |
-31 |
6,249 |
61,566 |
+1,134 |
Hover/Click |
Mar21 |
200714 |
2181 |
2181 |
2147 |
2163 |
-24 |
2,778 |
42,979 |
-61 |
Hover/Click |
May21 |
200714 |
2179 |
2179 |
2148 |
2164 |
-23 |
529 |
13,967 |
+10 |
Hover/Click |
Jul21 |
200714 |
2185 |
2185 |
2152 |
2168 |
-22 |
75 |
6,171 |
+3 |
Hover/Click |
Sep21 |
200714 |
2173 |
2173 |
2153 |
2169 |
-21 |
128 |
4,018 |
-2 |
Hover/Click |
Total Volume and Open Interest |
21,100 |
224,158 |
-182 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul20 |
200714 |
96.70 |
96.70 |
96.70 |
96.70 |
-0.70 |
4 |
190 |
+0 |
Hover/Click |
Sep20 |
200714 |
98.60 |
98.70 |
96.80 |
97.95 |
-0.70 |
14,278 |
103,934 |
+53 |
Hover/Click |
Dec20 |
200714 |
101.20 |
101.25 |
99.45 |
100.55 |
-0.70 |
6,081 |
65,521 |
+41 |
Hover/Click |
Mar21 |
200714 |
103.25 |
103.25 |
101.45 |
102.50 |
-0.80 |
3,319 |
40,910 |
+83 |
Hover/Click |
May21 |
200714 |
104.30 |
104.35 |
102.85 |
103.70 |
-0.90 |
2,016 |
22,423 |
+376 |
Hover/Click |
Jul21 |
200714 |
105.60 |
105.60 |
104.00 |
104.90 |
-0.90 |
879 |
10,305 |
+294 |
Hover/Click |
Total Volume and Open Interest |
28,305 |
270,277 |
+645 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep20 |
200714 |
129.50 |
130.90 |
125.00 |
126.55 |
-3.00 |
439 |
7,897 |
+21 |
Hover/Click |
Nov20 |
200714 |
130.45 |
131.10 |
127.00 |
127.55 |
-1.85 |
108 |
1,513 |
+90 |
Hover/Click |
Jan21 |
200714 |
131.00 |
131.00 |
129.00 |
129.05 |
-0.40 |
27 |
678 |
+27 |
Hover/Click |
Mar21 |
200714 |
129.95 |
129.95 |
129.95 |
129.95 |
+0.50 |
0 |
332 |
+0 |
Hover/Click |
May21 |
200714 |
130.25 |
130.25 |
130.25 |
130.25 |
+0.55 |
0 |
77 |
+0 |
Hover/Click |
Jul21 |
200714 |
130.55 |
130.55 |
130.55 |
130.55 |
-0.10 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
574 |
10,500 |
+138 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct20 |
200714 |
11.49 |
11.55 |
11.27 |
11.32 |
-0.26 |
55,821 |
395,538 |
-5,230 |
Hover/Click |
Mar21 |
200714 |
12.23 |
12.26 |
12.00 |
12.05 |
-0.26 |
34,665 |
214,732 |
+5,017 |
Hover/Click |
May21 |
200714 |
12.03 |
12.06 |
11.80 |
11.85 |
-0.26 |
15,843 |
92,669 |
+320 |
Hover/Click |
Jul21 |
200714 |
11.84 |
11.88 |
11.60 |
11.67 |
-0.23 |
12,394 |
75,019 |
+2,058 |
Hover/Click |
Oct21 |
200714 |
11.85 |
11.88 |
11.63 |
11.69 |
-0.21 |
7,885 |
65,979 |
+1,353 |
Hover/Click |
Mar22 |
200714 |
12.18 |
12.18 |
11.97 |
12.03 |
-0.19 |
2,275 |
38,131 |
+206 |
Hover/Click |
May22 |
200714 |
11.97 |
11.97 |
11.78 |
11.85 |
-0.16 |
738 |
19,308 |
+135 |
Hover/Click |
Jul22 |
200714 |
11.82 |
11.83 |
11.68 |
11.74 |
-0.12 |
473 |
16,952 |
+9 |
Hover/Click |
Total Volume and Open Interest |
130,368 |
936,948 |
+4,054 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul20 |
200714 |
1477 |
1494 |
1477 |
1487 |
-15 |
7,128 |
1,904 |
-6,122 |
Hover/Click |
Sep20 |
200714 |
1572 |
1572 |
1550 |
1561 |
-11 |
11,811 |
59,506 |
+6,805 |
Hover/Click |
Dec20 |
200714 |
1580 |
1580 |
1564 |
1574 |
-11 |
4,826 |
62,595 |
-171 |
Hover/Click |
Mar21 |
200714 |
1555 |
1565 |
1549 |
1559 |
-5 |
3,226 |
65,563 |
+191 |
Hover/Click |
May21 |
200714 |
1563 |
1566 |
1553 |
1562 |
-6 |
1,449 |
22,576 |
-29 |
Hover/Click |
Jul21 |
200714 |
1558 |
1568 |
1556 |
1563 |
-7 |
529 |
10,997 |
-173 |
Hover/Click |
Sep21 |
200714 |
1554 |
1567 |
1554 |
1562 |
-6 |
157 |
12,020 |
-1 |
Hover/Click |
Total Volume and Open Interest |
29,621 |
247,842 |
+781 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug20 |
200714 |
334.00 |
335.90 |
332.20 |
334.90 |
-0.20 |
7,950 |
15,711 |
-2,450 |
Hover/Click |
Oct20 |
200714 |
340.80 |
341.40 |
336.10 |
338.10 |
-3.50 |
6,962 |
42,891 |
+1,902 |
Hover/Click |
Dec20 |
200714 |
341.60 |
342.40 |
336.80 |
338.60 |
-4.60 |
1,324 |
21,491 |
-187 |
Hover/Click |
Mar21 |
200714 |
343.90 |
344.50 |
339.30 |
340.80 |
-4.70 |
555 |
14,954 |
+47 |
Hover/Click |
May21 |
200714 |
348.30 |
348.50 |
344.00 |
345.10 |
-5.00 |
155 |
7,466 |
+121 |
Hover/Click |
Total Volume and Open Interest |
16,975 |
109,979 |
-555 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct20 |
200714 |
63.06 |
63.06 |
62.69 |
62.69 |
-1.06 |
15 |
157 |
-8 |
Hover/Click |
Dec20 |
200714 |
63.25 |
63.25 |
62.36 |
62.63 |
-0.72 |
12,583 |
121,556 |
+858 |
Hover/Click |
Mar21 |
200714 |
63.96 |
63.96 |
63.11 |
63.31 |
-0.73 |
3,002 |
25,364 |
+225 |
Hover/Click |
May21 |
200714 |
64.25 |
64.25 |
63.75 |
64.01 |
-0.67 |
1,676 |
7,034 |
+267 |
Hover/Click |
Jul21 |
200714 |
64.85 |
64.85 |
64.31 |
64.61 |
-0.65 |
921 |
7,737 |
+115 |
Hover/Click |
Oct21 |
200714 |
63.88 |
63.88 |
63.88 |
63.88 |
-0.67 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
18,765 |
175,799 |
+1,781 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul20 |
200714 |
553.0 |
583.0 |
553.0 |
583.0 |
+49.6 |
60 |
32 |
-57 |
|
Sep20 |
200714 |
491.1 |
512.7 |
490.5 |
511.5 |
+17.8 |
575 |
2,111 |
+167 |
|
Nov20 |
200714 |
469.6 |
493.7 |
469.6 |
488.6 |
+13.9 |
209 |
835 |
+47 |
|
Jan21 |
200714 |
465.4 |
478.4 |
460.0 |
471.8 |
+11.8 |
61 |
258 |
+14 |
|
Mar21 |
200714 |
444.4 |
459.0 |
439.8 |
450.0 |
+10.0 |
18 |
83 |
+8 |
|
May21 |
200714 |
417.0 |
433.5 |
417.0 |
425.1 |
+5.1 |
8 |
13 |
+7 |
|
Jul21 |
200714 |
423.6 |
423.6 |
423.6 |
423.6 |
+5.1 |
|
|
|
|
Total Volume and Open Interest |
931 |
3,332 |
+186 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Aug20 |
200714 |
39.60 |
40.57 |
39.07 |
40.29 |
+0.19 |
393,149 |
169,194 |
-25,457 |
Hover/Click |
Sep20 |
200714 |
39.84 |
40.80 |
39.31 |
40.55 |
+0.23 |
185,493 |
367,815 |
+14,635 |
Hover/Click |
Oct20 |
200714 |
40.09 |
40.97 |
39.51 |
40.73 |
+0.24 |
69,157 |
177,952 |
+3,706 |
Hover/Click |
Nov20 |
200714 |
40.20 |
41.11 |
39.71 |
40.88 |
+0.24 |
32,635 |
105,943 |
-998 |
Hover/Click |
Dec20 |
200714 |
40.30 |
41.25 |
39.87 |
41.02 |
+0.24 |
84,193 |
253,296 |
-7,663 |
Hover/Click |
Jan21 |
200714 |
40.53 |
41.36 |
40.10 |
41.16 |
+0.23 |
14,789 |
75,677 |
+149 |
Hover/Click |
Feb21 |
200714 |
40.30 |
41.50 |
40.30 |
41.31 |
+0.22 |
6,220 |
53,072 |
-107 |
Hover/Click |
Mar21 |
200714 |
40.89 |
41.66 |
40.45 |
41.48 |
+0.23 |
16,315 |
80,326 |
+1,645 |
Hover/Click |
Apr21 |
200714 |
40.66 |
41.80 |
40.66 |
41.63 |
+0.22 |
1,545 |
35,467 |
+54 |
Hover/Click |
May21 |
200714 |
40.86 |
41.95 |
40.85 |
41.78 |
+0.21 |
2,303 |
35,472 |
+490 |
Hover/Click |
Jun21 |
200714 |
41.34 |
42.12 |
40.95 |
41.94 |
+0.21 |
25,030 |
138,260 |
+429 |
Hover/Click |
Jul21 |
200714 |
41.23 |
42.13 |
41.23 |
42.06 |
+0.20 |
1,556 |
29,708 |
+422 |
Hover/Click |
Aug21 |
200714 |
42.18 |
42.18 |
42.18 |
42.18 |
+0.19 |
1,309 |
22,103 |
-28 |
Hover/Click |
Sep21 |
200714 |
42.40 |
42.40 |
42.30 |
42.30 |
+0.20 |
3,175 |
40,319 |
-303 |
Hover/Click |
Oct21 |
200714 |
42.40 |
42.40 |
42.40 |
42.40 |
+0.19 |
1,548 |
18,167 |
+186 |
Hover/Click |
Nov21 |
200714 |
42.56 |
42.56 |
42.50 |
42.50 |
+0.19 |
2,086 |
19,405 |
+122 |
Hover/Click |
Total Volume and Open Interest |
902,783 |
1,970,287 |
-10,624 |
|
e-miNY Crude Oil(NYM) |
Aug20 |
200714 |
39.625 |
40.575 |
39.075 |
40.300 |
+0.200 |
11,816 |
1,766 |
-724 |
|
Sep20 |
200714 |
39.800 |
40.800 |
39.350 |
40.550 |
+0.225 |
1,522 |
1,060 |
+82 |
|
Oct20 |
200714 |
39.850 |
40.900 |
39.625 |
40.725 |
+0.225 |
35 |
215 |
-2 |
|
Nov20 |
200714 |
40.025 |
41.025 |
40.025 |
40.875 |
+0.225 |
12 |
98 |
+2 |
|
Dec20 |
200714 |
40.300 |
41.225 |
39.825 |
41.025 |
+0.250 |
111 |
351 |
-8 |
|
Jan21 |
200714 |
40.650 |
41.150 |
40.650 |
41.150 |
+0.225 |
4 |
46 |
+0 |
|
Feb21 |
200714 |
41.300 |
41.300 |
41.300 |
41.300 |
+0.200 |
3 |
91 |
+3 |
|
Mar21 |
200714 |
41.575 |
41.575 |
41.475 |
41.475 |
+0.225 |
3 |
44 |
+0 |
|
Apr21 |
200714 |
41.625 |
41.625 |
41.625 |
41.625 |
+0.225 |
0 |
31 |
+0 |
|
May21 |
200714 |
41.775 |
41.775 |
41.775 |
41.775 |
+0.200 |
0 |
21 |
+0 |
|
Total Volume and Open Interest |
13,528 |
3,961 |
-660 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Aug20 |
200714 |
121.50 |
123.00 |
120.27 |
122.08 |
-0.27 |
44,537 |
62,557 |
-3,599 |
Hover/Click |
Sep20 |
200714 |
122.94 |
124.26 |
121.66 |
123.59 |
-0.02 |
23,408 |
56,936 |
+2,749 |
Hover/Click |
Oct20 |
200714 |
124.30 |
125.72 |
123.17 |
125.14 |
+0.20 |
13,122 |
27,638 |
+1,956 |
Hover/Click |
Nov20 |
200714 |
125.65 |
127.15 |
124.73 |
126.70 |
+0.40 |
6,693 |
23,035 |
+753 |
Hover/Click |
Dec20 |
200714 |
126.87 |
128.42 |
125.96 |
128.04 |
+0.53 |
13,128 |
40,871 |
-2,137 |
Hover/Click |
Jan21 |
200714 |
128.23 |
129.80 |
127.46 |
129.43 |
+0.58 |
2,853 |
19,647 |
-152 |
Hover/Click |
Feb21 |
200714 |
128.96 |
130.79 |
128.84 |
130.50 |
+0.59 |
967 |
13,970 |
-60 |
Hover/Click |
Mar21 |
200714 |
131.10 |
131.33 |
130.81 |
131.10 |
+0.61 |
1,173 |
14,526 |
-131 |
Hover/Click |
Apr21 |
200714 |
130.08 |
131.33 |
130.08 |
131.23 |
+0.64 |
287 |
8,542 |
+15 |
Hover/Click |
May21 |
200714 |
130.63 |
131.76 |
129.81 |
131.76 |
+0.64 |
188 |
5,250 |
+18 |
Hover/Click |
Jun21 |
200714 |
131.33 |
132.76 |
130.72 |
132.51 |
+0.63 |
941 |
19,609 |
-203 |
Hover/Click |
Jul21 |
200714 |
132.43 |
134.14 |
131.87 |
133.84 |
+0.66 |
323 |
3,550 |
-28 |
Hover/Click |
Aug21 |
200714 |
135.50 |
135.50 |
135.10 |
135.10 |
+0.69 |
183 |
3,598 |
-12 |
Hover/Click |
Sep21 |
200714 |
136.20 |
136.20 |
136.20 |
136.20 |
+0.70 |
87 |
6,225 |
-1 |
Hover/Click |
Total Volume and Open Interest |
108,412 |
351,708 |
-881 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Aug20 |
200714 |
124.91 |
125.98 |
121.70 |
124.74 |
-2.60 |
71,160 |
76,373 |
-4,724 |
Hover/Click |
Sep20 |
200714 |
122.45 |
123.63 |
119.57 |
122.62 |
-2.09 |
60,482 |
82,597 |
+2,137 |
Hover/Click |
Oct20 |
200714 |
113.73 |
115.13 |
111.31 |
114.22 |
-1.61 |
31,842 |
39,990 |
-213 |
Hover/Click |
Nov20 |
200714 |
111.94 |
113.06 |
109.53 |
112.32 |
-1.34 |
14,460 |
20,239 |
+139 |
Hover/Click |
Dec20 |
200714 |
110.26 |
112.01 |
108.68 |
111.31 |
-1.16 |
16,926 |
45,303 |
-1,368 |
Hover/Click |
Jan21 |
200714 |
110.58 |
112.50 |
109.39 |
111.92 |
-1.00 |
2,969 |
16,185 |
+406 |
Hover/Click |
Feb21 |
200714 |
112.23 |
113.66 |
111.77 |
113.34 |
-0.90 |
1,469 |
5,734 |
+268 |
Hover/Click |
Mar21 |
200714 |
113.81 |
115.93 |
113.06 |
115.40 |
-0.86 |
1,495 |
10,873 |
+144 |
Hover/Click |
Apr21 |
200714 |
128.87 |
130.66 |
127.92 |
130.33 |
-0.89 |
944 |
9,966 |
-169 |
Hover/Click |
May21 |
200714 |
129.50 |
131.17 |
129.50 |
131.17 |
-0.84 |
659 |
3,120 |
+92 |
Hover/Click |
Total Volume and Open Interest |
204,954 |
350,792 |
-3,257 |
|
e-miNY RBOB Gasoline(NYM) |
Aug20 |
200714 |
124.70 |
124.74 |
124.70 |
124.70 |
-2.64 |
0 |
1 |
+0 |
|
Sep20 |
200714 |
122.60 |
122.62 |
122.60 |
122.60 |
-2.11 |
|
|
|
|
Oct20 |
200714 |
114.20 |
114.22 |
114.20 |
114.20 |
-1.63 |
|
|
|
|
Nov20 |
200714 |
112.30 |
112.32 |
112.30 |
112.30 |
-1.36 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Aug20 |
200714 |
1.729 |
1.771 |
1.708 |
1.746 |
+0.007 |
166,223 |
194,847 |
-25,478 |
Hover/Click |
Sep20 |
200714 |
1.789 |
1.813 |
1.765 |
1.787 |
-0.010 |
105,602 |
242,178 |
+13,020 |
Hover/Click |
Oct20 |
200714 |
1.889 |
1.917 |
1.870 |
1.891 |
-0.008 |
36,314 |
118,701 |
+402 |
Hover/Click |
Nov20 |
200714 |
2.326 |
2.361 |
2.316 |
2.348 |
+0.008 |
35,155 |
82,846 |
+4,419 |
Hover/Click |
Dec20 |
200714 |
2.733 |
2.772 |
2.726 |
2.754 |
+0.015 |
21,403 |
74,954 |
-449 |
Hover/Click |
Jan21 |
200714 |
2.863 |
2.900 |
2.855 |
2.884 |
+0.018 |
26,778 |
112,962 |
-116 |
Hover/Click |
Feb21 |
200714 |
2.831 |
2.866 |
2.826 |
2.850 |
+0.017 |
6,433 |
40,889 |
-34 |
Hover/Click |
Mar21 |
200714 |
2.734 |
2.767 |
2.727 |
2.751 |
+0.017 |
12,178 |
81,293 |
+370 |
Hover/Click |
Apr21 |
200714 |
2.466 |
2.488 |
2.463 |
2.473 |
+0.011 |
9,499 |
76,412 |
-382 |
Hover/Click |
May21 |
200714 |
2.432 |
2.453 |
2.426 |
2.439 |
+0.010 |
4,428 |
33,144 |
+136 |
Hover/Click |
Jun21 |
200714 |
2.470 |
2.488 |
2.468 |
2.475 |
+0.011 |
2,575 |
19,346 |
-39 |
Hover/Click |
Jul21 |
200714 |
2.515 |
2.533 |
2.515 |
2.520 |
+0.010 |
2,387 |
16,844 |
+25 |
Hover/Click |
Aug21 |
200714 |
2.529 |
2.545 |
2.529 |
2.533 |
+0.010 |
1,612 |
13,218 |
+104 |
Hover/Click |
Sep21 |
200714 |
2.519 |
2.531 |
2.519 |
2.521 |
+0.010 |
2,457 |
15,863 |
+52 |
Hover/Click |
Oct21 |
200714 |
2.540 |
2.552 |
2.536 |
2.538 |
+0.007 |
5,707 |
40,355 |
+943 |
Hover/Click |
Nov21 |
200714 |
2.584 |
2.597 |
2.584 |
2.585 |
+0.008 |
1,437 |
21,411 |
+85 |
Hover/Click |
Total Volume and Open Interest |
445,238 |
1,279,655 |
-5,489 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Sep20 |
200714 |
42.24 |
43.22 |
41.80 |
42.90 |
+0.18 |
214,048 |
392,542 |
-15,153 |
Hover/Click |
Oct20 |
200714 |
42.48 |
43.43 |
42.07 |
43.13 |
+0.17 |
131,325 |
315,288 |
+21,098 |
Hover/Click |
Nov20 |
200714 |
42.75 |
43.65 |
42.34 |
43.37 |
+0.17 |
69,312 |
179,351 |
+6,205 |
Hover/Click |
Dec20 |
200714 |
42.98 |
43.86 |
42.59 |
43.59 |
+0.17 |
106,011 |
292,183 |
-9,065 |
Hover/Click |
Jan21 |
200714 |
43.18 |
44.06 |
42.85 |
43.82 |
+0.18 |
35,734 |
140,028 |
+203 |
Hover/Click |
Feb21 |
200714 |
43.33 |
44.27 |
43.06 |
44.04 |
+0.19 |
23,471 |
101,485 |
+280 |
Hover/Click |
Mar21 |
200714 |
43.52 |
44.49 |
43.33 |
44.27 |
+0.21 |
15,554 |
93,966 |
+1,315 |
Hover/Click |
Apr21 |
200714 |
43.75 |
44.71 |
43.57 |
44.49 |
+0.22 |
4,010 |
66,791 |
+270 |
Hover/Click |
May21 |
200714 |
43.98 |
44.89 |
43.81 |
44.73 |
+0.23 |
4,912 |
48,883 |
-562 |
Hover/Click |
Jun21 |
200714 |
44.24 |
45.18 |
44.04 |
44.96 |
+0.23 |
27,219 |
162,738 |
-367 |
Hover/Click |
Jul21 |
200714 |
45.16 |
45.16 |
45.16 |
45.16 |
+0.24 |
943 |
46,771 |
-587 |
Hover/Click |
Aug21 |
200714 |
45.37 |
45.37 |
45.37 |
45.37 |
+0.25 |
402 |
33,980 |
-146 |
Hover/Click |
Sep21 |
200714 |
45.56 |
45.56 |
45.56 |
45.56 |
+0.24 |
3,057 |
41,472 |
-385 |
Hover/Click |
Oct21 |
200714 |
45.72 |
45.72 |
45.72 |
45.72 |
+0.23 |
1,052 |
23,752 |
+274 |
Hover/Click |
Total Volume and Open Interest |
707,383 |
2,582,139 |
+4,279 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Aug20 |
200714 |
363.25 |
367.50 |
360.25 |
366.50 |
-2.00 |
56,199 |
143,662 |
-4,259 |
Hover/Click |
Sep20 |
200714 |
365.75 |
370.25 |
363.00 |
369.50 |
-1.75 |
38,038 |
127,516 |
+4,456 |
Hover/Click |
Oct20 |
200714 |
369.50 |
374.75 |
367.75 |
374.25 |
-1.50 |
20,967 |
100,447 |
+3,455 |
Hover/Click |
Nov20 |
200714 |
372.25 |
377.00 |
370.00 |
376.75 |
-1.00 |
11,179 |
52,190 |
+543 |
Hover/Click |
Dec20 |
200714 |
373.75 |
378.75 |
371.25 |
378.25 |
-0.75 |
19,888 |
97,030 |
+620 |
Hover/Click |
Jan21 |
200714 |
375.00 |
381.75 |
374.25 |
381.25 |
-0.75 |
4,023 |
40,272 |
+27 |
Hover/Click |
Feb21 |
200714 |
377.75 |
384.50 |
377.50 |
384.50 |
-0.50 |
1,991 |
26,121 |
+223 |
Hover/Click |
Mar21 |
200714 |
380.75 |
388.00 |
380.50 |
387.50 |
-0.25 |
2,178 |
25,742 |
+632 |
Hover/Click |
Apr21 |
200714 |
385.00 |
390.25 |
383.25 |
390.25 |
-0.25 |
559 |
15,925 |
+66 |
Hover/Click |
May21 |
200714 |
387.50 |
392.50 |
385.75 |
392.50 |
-0.25 |
501 |
13,352 |
+92 |
Hover/Click |
Total Volume and Open Interest |
166,352 |
879,909 |
+988 |
|
Ethanol(CBOT) |
Aug20 |
200714 |
1.232 |
1.233 |
1.232 |
1.233 |
-0.097 |
5 |
70 |
-2 |
|
Sep20 |
200714 |
1.198 |
1.198 |
1.198 |
1.198 |
-0.097 |
1 |
20 |
+0 |
|
Oct20 |
200714 |
1.198 |
1.198 |
1.198 |
1.198 |
-0.097 |
|
|
|
|
Nov20 |
200714 |
1.199 |
1.199 |
1.199 |
1.199 |
-0.097 |
1 |
1 |
+0 |
|
Dec20 |
200714 |
1.234 |
1.234 |
1.234 |
1.234 |
-0.097 |
0 |
1 |
+0 |
|
Jan21 |
200714 |
1.230 |
1.230 |
1.230 |
1.230 |
-0.097 |
|
|
|
|
Feb21 |
200714 |
1.230 |
1.230 |
1.230 |
1.230 |
-0.097 |
|
|
|
|
Mar21 |
200714 |
1.230 |
1.230 |
1.230 |
1.230 |
-0.097 |
|
|
|
|
Total Volume and Open Interest |
7 |
92 |
-2 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Aug20 |
200714 |
39.55 |
40.56 |
39.09 |
40.29 |
+0.19 |
28,245 |
27,292 |
+387 |
Hover/Click |
Sep20 |
200714 |
39.80 |
40.78 |
39.33 |
40.55 |
+0.23 |
44,067 |
74,892 |
+1,315 |
Hover/Click |
Oct20 |
200714 |
39.92 |
40.95 |
39.53 |
40.73 |
+0.24 |
28,482 |
33,498 |
-518 |
Hover/Click |
Nov20 |
200714 |
40.04 |
41.09 |
39.75 |
40.88 |
+0.24 |
19,808 |
21,423 |
+858 |
Hover/Click |
Dec20 |
200714 |
40.27 |
41.23 |
39.92 |
41.02 |
+0.24 |
23,129 |
87,092 |
-1,028 |
Hover/Click |
Jan21 |
200714 |
40.43 |
41.34 |
40.14 |
41.16 |
+0.23 |
4,947 |
10,847 |
-325 |
Hover/Click |
Feb21 |
200714 |
40.33 |
41.31 |
40.33 |
41.31 |
+0.22 |
1,683 |
6,797 |
+25 |
Hover/Click |
Mar21 |
200714 |
40.77 |
41.58 |
40.68 |
41.48 |
+0.23 |
1,957 |
10,088 |
+368 |
Hover/Click |
Apr21 |
200714 |
40.94 |
41.63 |
40.91 |
41.63 |
+0.22 |
212 |
5,319 |
-107 |
Hover/Click |
May21 |
200714 |
41.78 |
41.78 |
41.78 |
41.78 |
+0.21 |
141 |
5,088 |
-67 |
Hover/Click |
Jun21 |
200714 |
40.98 |
42.05 |
40.98 |
41.94 |
+0.21 |
4,267 |
34,517 |
-250 |
Hover/Click |
Jul21 |
200714 |
42.06 |
42.06 |
42.06 |
42.06 |
+0.20 |
74 |
5,733 |
+0 |
Hover/Click |
Aug21 |
200714 |
42.18 |
42.18 |
42.18 |
42.18 |
+0.19 |
46 |
6,472 |
+8 |
Hover/Click |
Sep21 |
200714 |
42.30 |
42.30 |
42.30 |
42.30 |
+0.20 |
312 |
6,252 |
-29 |
Hover/Click |
Oct21 |
200714 |
42.40 |
42.40 |
42.40 |
42.40 |
+0.19 |
182 |
6,723 |
-74 |
Hover/Click |
Nov21 |
200714 |
42.50 |
42.50 |
42.50 |
42.50 |
+0.19 |
45 |
6,281 |
-10 |
Hover/Click |
Total Volume and Open Interest |
168,892 |
495,953 |
+1,100 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep20 |
200714 |
96.520 |
96.670 |
96.125 |
96.207 |
-0.200 |
16,727 |
22,181 |
-1,096 |
Hover/Click |
Dec20 |
200714 |
96.500 |
96.615 |
96.130 |
96.195 |
-0.192 |
36 |
686 |
+3 |
Hover/Click |
Mar21 |
200714 |
96.100 |
96.100 |
96.100 |
96.100 |
-0.193 |
0 |
54 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,763 |
22,922 |
-1,093 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep20 |
200714 |
69.43 |
69.80 |
69.22 |
69.70 |
+0.05 |
80,347 |
108,237 |
+1,748 |
Hover/Click |
Dec20 |
200714 |
69.48 |
69.74 |
69.34 |
69.70 |
+0.05 |
80 |
528 |
+3 |
Hover/Click |
Mar21 |
200714 |
69.70 |
69.93 |
69.66 |
69.70 |
+0.05 |
0 |
22 |
+0 |
Hover/Click |
Total Volume and Open Interest |
80,818 |
109,442 |
+1,687 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep20 |
200714 |
125.63 |
125.69 |
124.84 |
125.61 |
-0.17 |
83,392 |
179,647 |
+1,797 |
Hover/Click |
Dec20 |
200714 |
125.55 |
125.66 |
124.97 |
125.66 |
-0.17 |
8 |
671 |
+0 |
Hover/Click |
Mar21 |
200714 |
125.75 |
126.39 |
125.75 |
125.75 |
-0.17 |
4 |
190 |
+0 |
Hover/Click |
Total Volume and Open Interest |
84,136 |
181,175 |
+1,763 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep20 |
200714 |
73.52 |
73.56 |
73.30 |
73.43 |
-0.18 |
63,118 |
115,770 |
+3,468 |
Hover/Click |
Dec20 |
200714 |
73.49 |
73.52 |
73.38 |
73.44 |
-0.18 |
20 |
4,315 |
+18 |
Hover/Click |
Mar21 |
200714 |
73.45 |
73.45 |
73.45 |
73.45 |
-0.19 |
0 |
273 |
+0 |
Hover/Click |
Jun21 |
200714 |
73.44 |
73.44 |
73.44 |
73.44 |
-0.18 |
0 |
159 |
+0 |
Hover/Click |
Total Volume and Open Interest |
63,670 |
148,440 |
+3,194 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep20 |
200714 |
93.31 |
93.43 |
93.15 |
93.36 |
+0.06 |
75,196 |
139,505 |
+3,305 |
Hover/Click |
Dec20 |
200714 |
93.39 |
93.48 |
93.39 |
93.48 |
+0.06 |
8 |
259 |
+1 |
Hover/Click |
Mar21 |
200714 |
93.70 |
93.70 |
93.68 |
93.68 |
+0.05 |
15 |
35 |
+14 |
Hover/Click |
Total Volume and Open Interest |
75,476 |
140,877 |
+3,272 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep20 |
200714 |
106.42 |
106.81 |
106.31 |
106.67 |
+0.26 |
21,895 |
47,124 |
+381 |
Hover/Click |
Dec20 |
200714 |
106.89 |
106.96 |
106.80 |
106.96 |
+0.26 |
1 |
123 |
+1 |
Hover/Click |
Mar21 |
200714 |
107.29 |
107.29 |
107.29 |
107.29 |
+0.26 |
0 |
13 |
+0 |
Hover/Click |
Total Volume and Open Interest |
21,896 |
47,260 |
+382 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep20 |
200714 |
113.67 |
114.25 |
113.41 |
114.10 |
+0.40 |
152,872 |
579,104 |
-424 |
Hover/Click |
Dec20 |
200714 |
113.85 |
114.46 |
113.67 |
114.32 |
+0.40 |
292 |
5,602 |
+27 |
Hover/Click |
Mar21 |
200714 |
114.56 |
114.68 |
114.56 |
114.59 |
+0.40 |
9 |
869 |
+6 |
Hover/Click |
Total Volume and Open Interest |
154,572 |
599,098 |
-850 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jul20 |
200713 |
445.63 |
445.63 |
444.88 |
444.88 |
-0.25 |
12 |
61 |
-6 |
|
Aug20 |
200714 |
438.50 |
443.25 |
438.50 |
443.25 |
+1.88 |
15 |
83 |
+0 |
|
Total Volume and Open Interest |
44,649 |
123,486 |
+56 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Aug20 |
200714 |
184.25 |
187.40 |
183.25 |
187.40 |
+0.95 |
5,977 |
22,782 |
+628 |
|
Sep20 |
200714 |
184.70 |
187.20 |
183.20 |
187.20 |
+0.95 |
3 |
817 |
+1 |
Hover/Click |
Oct20 |
200714 |
186.95 |
186.95 |
186.95 |
186.95 |
+0.90 |
0 |
3 |
+0 |
|
Nov20 |
200714 |
186.75 |
186.75 |
186.75 |
186.75 |
+0.90 |
|
|
|
|
Total Volume and Open Interest |
5,980 |
23,623 |
+629 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep20 |
200714 |
180~030 |
180~240 |
179~250 |
180~090 |
+0~210 |
267,219 |
1,041,572 |
-2,516 |
Hover/Click |
Dec20 |
200714 |
178~200 |
178~200 |
178~200 |
178~200 |
+0~220 |
6 |
6 |
+1 |
Hover/Click |
Mar21 |
200714 |
178~200 |
178~200 |
178~200 |
178~200 |
+0~220 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
267,225 |
1,041,578 |
-2,515 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200714 |
139~110 |
139~165 |
139~075 |
139~135 |
+0~065 |
1,029,496 |
3,407,892 |
-19,189 |
Hover/Click |
Dec20 |
200714 |
139~100 |
139~105 |
139~100 |
139~105 |
+0~070 |
6 |
174 |
+4 |
Hover/Click |
Mar21 |
200714 |
139~105 |
139~105 |
139~105 |
139~105 |
+0~070 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,029,502 |
3,408,066 |
-19,185 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200714 |
125~234 |
125~264 |
125~222 |
125~246 |
+0~024 |
503,267 |
3,480,164 |
-9,990 |
Hover/Click |
Dec20 |
200714 |
125~300 |
125~300 |
125~290 |
125~290 |
+0~024 |
70 |
404 |
+40 |
Hover/Click |
Mar21 |
200714 |
125~290 |
125~290 |
125~290 |
125~290 |
+0~024 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
503,337 |
3,480,568 |
-9,950 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200714 |
110~126 |
110~133 |
110~124 |
110~130 |
+0~003 |
262,767 |
2,106,957 |
+4,185 |
Hover/Click |
Dec20 |
200714 |
110~097 |
110~130 |
110~097 |
110~130 |
+0~003 |
|
|
|
Hover/Click |
Mar21 |
200714 |
110~130 |
110~130 |
110~130 |
110~130 |
+0~003 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
262,767 |
2,106,957 |
+4,185 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep20 |
200714 |
99.735 |
99.745 |
99.735 |
99.745 |
+0.005 |
193,723 |
1,545,906 |
-137,912 |
|
Dec20 |
200714 |
99.700 |
99.705 |
99.690 |
99.700 |
unch |
118,247 |
1,083,545 |
-25,647 |
|
Mar21 |
200714 |
99.790 |
99.800 |
99.785 |
99.795 |
+0.005 |
110,573 |
939,591 |
-842 |
|
Jun21 |
200714 |
99.815 |
99.825 |
99.810 |
99.820 |
+0.005 |
201,562 |
880,642 |
-9,627 |
|
Sep21 |
200714 |
99.820 |
99.830 |
99.810 |
99.825 |
+0.005 |
157,275 |
731,828 |
-5,221 |
|
Dec21 |
200714 |
99.800 |
99.810 |
99.790 |
99.800 |
+0.005 |
107,487 |
701,496 |
+5,472 |
|
Mar22 |
200714 |
99.820 |
99.830 |
99.810 |
99.820 |
+0.005 |
92,471 |
630,925 |
+1,726 |
|
Jun22 |
200714 |
99.800 |
99.815 |
99.790 |
99.805 |
+0.010 |
88,470 |
541,726 |
-2,187 |
|
Sep22 |
200714 |
99.775 |
99.795 |
99.770 |
99.785 |
+0.015 |
103,879 |
368,914 |
-24,171 |
|
Dec22 |
200714 |
99.745 |
99.760 |
99.730 |
99.745 |
+0.015 |
58,562 |
313,156 |
+3,182 |
|
Mar23 |
200714 |
99.720 |
99.740 |
99.715 |
99.730 |
+0.020 |
58,503 |
410,553 |
+5,010 |
|
Jun23 |
200714 |
99.680 |
99.705 |
99.675 |
99.690 |
+0.015 |
61,563 |
187,615 |
+740 |
|
Sep23 |
200714 |
99.645 |
99.670 |
99.635 |
99.655 |
+0.025 |
81,872 |
214,617 |
-1,592 |
|
Dec23 |
200714 |
99.590 |
99.615 |
99.580 |
99.600 |
+0.025 |
46,527 |
176,781 |
+446 |
|
Mar24 |
200714 |
99.555 |
99.580 |
99.545 |
99.565 |
+0.025 |
32,977 |
126,955 |
+1,145 |
|
Jun24 |
200714 |
99.510 |
99.535 |
99.495 |
99.520 |
+0.030 |
44,228 |
91,486 |
-831 |
|
Sep24 |
200714 |
99.460 |
99.485 |
99.445 |
99.470 |
+0.030 |
29,805 |
95,056 |
+970 |
|
Dec24 |
200714 |
99.395 |
99.425 |
99.385 |
99.410 |
+0.030 |
42,056 |
107,569 |
+6,694 |
|
Total Volume and Open Interest |
1,791,395 |
9,774,872 |
-165,247 |
|
Ultra T-Bond(CBOT) |
Sep20 |
200714 |
222~16 |
223~28 |
221~25 |
222~29 |
+1~16 |
139,306 |
1,046,521 |
-5,649 |
|
Dec20 |
200714 |
226~05 |
226~05 |
226~05 |
226~05 |
+1~16 |
0 |
1 |
+0 |
|
Mar21 |
200714 |
226~05 |
226~05 |
226~05 |
226~05 |
+1~16 |
|
|
|
|
Total Volume and Open Interest |
139,306 |
1,046,522 |
-5,649 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep20 |
200714 |
157~300 |
158~090 |
157~245 |
158~025 |
+0~120 |
149,426 |
972,961 |
-3,634 |
|
Dec20 |
200714 |
160~115 |
160~115 |
160~115 |
160~115 |
+0~125 |
0 |
89 |
+0 |
|
Mar21 |
200714 |
160~115 |
160~115 |
160~115 |
160~115 |
+0~125 |
|
|
|
|
Total Volume and Open Interest |
149,426 |
973,050 |
-3,634 |
|
30 Day Federal Funds(CBOT) |
Jul20 |
200714 |
99.910 |
99.910 |
99.908 |
99.910 |
unch |
11,595 |
202,116 |
+2,073 |
|
Aug20 |
200714 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
9,742 |
183,590 |
-9 |
|
Sep20 |
200714 |
99.935 |
99.935 |
99.930 |
99.930 |
unch |
12,383 |
101,404 |
-1,734 |
|
Oct20 |
200714 |
99.945 |
99.945 |
99.940 |
99.940 |
-0.005 |
11,568 |
234,839 |
+958 |
|
Nov20 |
200714 |
99.955 |
99.955 |
99.950 |
99.950 |
unch |
12,163 |
161,944 |
+8,527 |
|
Dec20 |
200714 |
99.960 |
99.960 |
99.955 |
99.955 |
unch |
7,084 |
122,338 |
-728 |
|
Total Volume and Open Interest |
101,979 |
1,669,895 |
+6,542 |
|
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 |
200714 |
219.56 |
221.02 |
219.14 |
220.72 |
+2.48 |
45,704 |
210,984 |
+2,532 |
|
Dec20 |
200714 |
219.22 |
219.22 |
219.22 |
219.22 |
+2.48 |
|
|
|
|
Mar21 |
200714 |
218.42 |
218.42 |
218.42 |
218.42 |
+2.48 |
|
|
|
|
Total Volume and Open Interest |
45,704 |
210,984 |
+2,532 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep20 |
200714 |
175.98 |
176.25 |
175.74 |
176.20 |
+0.57 |
477,230 |
1,196,953 |
+22,155 |
Hover/Click |
Dec20 |
200714 |
173.20 |
173.37 |
173.17 |
173.37 |
+0.57 |
52 |
121 |
+41 |
Hover/Click |
Mar21 |
200714 |
175.95 |
175.95 |
175.95 |
175.95 |
+0.57 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
477,282 |
1,197,074 |
+22,196 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep20 |
200714 |
134.68 |
134.77 |
134.58 |
134.72 |
+0.13 |
307,452 |
1,020,387 |
-4,877 |
Hover/Click |
Dec20 |
200714 |
134.72 |
134.72 |
134.72 |
134.72 |
+0.13 |
|
|
|
Hover/Click |
Mar21 |
200714 |
137.52 |
137.52 |
137.52 |
137.52 |
+0.13 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
307,452 |
1,020,387 |
-4,877 |
|
Euro-Schatz(EUREX) |
Sep20 |
200714 |
112.06 |
112.07 |
112.03 |
112.05 |
+0.02 |
241,280 |
1,472,464 |
+52,984 |
|
Dec20 |
200714 |
112.06 |
112.06 |
112.06 |
112.06 |
+0.02 |
0 |
50 |
+0 |
|
Mar21 |
200714 |
113.65 |
113.65 |
113.65 |
113.65 |
+0.02 |
|
|
|
|
Total Volume and Open Interest |
241,280 |
1,472,514 |
+52,984 |
|
3-Mth Euribor(EUREX) |
Sep20 |
200714 |
100.440 |
100.440 |
100.440 |
100.440 |
-0.005 |
0 |
1,338 |
-100 |
|
Dec20 |
200714 |
100.430 |
100.430 |
100.430 |
100.430 |
-0.005 |
0 |
267 |
+0 |
|
Mar21 |
200714 |
100.440 |
100.440 |
100.440 |
100.440 |
unch |
0 |
689 |
+0 |
|
Total Volume and Open Interest |
50 |
4,124 |
-50 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep20 |
200714 |
137~22 |
138~00 |
137~19 |
137~28 |
+0~16 |
155,041 |
503,330 |
-7,707 |
Hover/Click |
Dec20 |
200714 |
136~29 |
136~29 |
136~29 |
136~29 |
+0~16 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
155,041 |
503,330 |
-7,707 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep20 |
200714 |
99.89 |
99.90 |
99.89 |
99.89 |
+0.00 |
28,007 |
534,479 |
+8,540 |
|
Dec20 |
200714 |
99.89 |
99.89 |
99.88 |
99.89 |
+0.01 |
21,624 |
438,849 |
+2,596 |
|
Mar21 |
200714 |
99.93 |
99.94 |
99.93 |
99.94 |
+0.01 |
36,251 |
543,158 |
+4,992 |
|
Jun21 |
200714 |
99.95 |
99.97 |
99.95 |
99.96 |
+0.02 |
29,924 |
483,357 |
+798 |
|
Sep21 |
200714 |
99.99 |
100.00 |
99.98 |
99.99 |
+0.02 |
53,209 |
384,653 |
-8,261 |
|
Dec21 |
200714 |
99.98 |
100.00 |
99.97 |
99.99 |
+0.02 |
33,160 |
294,941 |
+2,643 |
|
Total Volume and Open Interest |
352,927 |
3,680,056 |
+21,988 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep20 |
200714 |
100.440 |
100.445 |
100.430 |
100.440 |
unch |
56,203 |
480,184 |
-3,789 |
|
Dec20 |
200714 |
100.440 |
100.440 |
100.425 |
100.435 |
unch |
40,045 |
393,456 |
+3,164 |
|
Mar21 |
200714 |
100.450 |
100.450 |
100.435 |
100.445 |
unch |
42,273 |
284,208 |
-2,433 |
|
Total Volume and Open Interest |
526,502 |
3,366,009 |
+8,616 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep20 |
200714 |
99.88 |
99.88 |
99.87 |
99.88 |
unch |
3,242 |
131,162 |
-2,340 |
|
Dec20 |
200714 |
99.84 |
99.85 |
99.83 |
99.84 |
-0.01 |
2,426 |
170,426 |
-860 |
|
Mar21 |
200714 |
99.84 |
99.84 |
99.82 |
99.83 |
-0.01 |
2,111 |
134,810 |
-416 |
|
Jun21 |
200714 |
99.83 |
99.84 |
99.81 |
99.82 |
-0.02 |
3,834 |
115,905 |
-810 |
|
Sep21 |
200714 |
99.82 |
99.83 |
99.80 |
99.82 |
-0.01 |
3,604 |
80,045 |
-378 |
|
Dec21 |
200714 |
99.80 |
99.81 |
99.79 |
99.80 |
-0.01 |
920 |
62,643 |
+31 |
|
Mar22 |
200714 |
99.80 |
99.81 |
99.79 |
99.79 |
-0.02 |
1,169 |
58,742 |
-23 |
|
Jun22 |
200714 |
99.78 |
99.79 |
99.77 |
99.77 |
-0.01 |
610 |
21,013 |
+62 |
|
Sep22 |
200714 |
99.77 |
99.77 |
99.75 |
99.76 |
unch |
1 |
667 |
-2 |
|
Dec22 |
200714 |
99.72 |
99.72 |
99.72 |
99.72 |
-0.01 |
0 |
362 |
+0 |
|
Total Volume and Open Interest |
17,967 |
776,861 |
-4,688 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep20 |
200714 |
99.08 |
99.10 |
99.06 |
99.07 |
-0.01 |
169,418 |
1,248,073 |
+3,862 |
|
Dec20 |
200714 |
99.07 |
99.07 |
99.07 |
99.07 |
-0.01 |
0 |
600 |
+0 |
|
Total Volume and Open Interest |
169,418 |
1,248,673 |
+3,862 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep20 |
200714 |
99.69 |
99.70 |
99.68 |
99.68 |
-0.01 |
101,737 |
1,049,477 |
+15,436 |
|
Dec20 |
200714 |
99.67 |
99.67 |
99.67 |
99.67 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
101,737 |
1,049,477 |
+15,436 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug20 |
200714 |
1805.2 |
1815.0 |
1791.1 |
1813.4 |
-0.7 |
223,832 |
327,970 |
-17,161 |
Hover/Click |
Oct20 |
200714 |
1819.0 |
1826.9 |
1804.5 |
1825.5 |
-2.3 |
5,214 |
38,772 |
-731 |
Hover/Click |
Dec20 |
200714 |
1834.2 |
1843.0 |
1819.3 |
1841.5 |
-2.2 |
40,131 |
153,840 |
+14,022 |
Hover/Click |
Feb21 |
200714 |
1840.5 |
1851.7 |
1828.8 |
1850.7 |
-2.4 |
2,680 |
23,227 |
-201 |
Hover/Click |
Apr21 |
200714 |
1851.4 |
1857.9 |
1843.0 |
1856.9 |
-2.2 |
859 |
6,696 |
+388 |
Hover/Click |
Jun21 |
200714 |
1848.7 |
1860.7 |
1846.0 |
1860.1 |
-2.2 |
457 |
6,592 |
+149 |
Hover/Click |
Aug21 |
200714 |
1850.0 |
1863.9 |
1850.0 |
1862.7 |
-2.1 |
124 |
2,946 |
-19 |
Hover/Click |
Oct21 |
200714 |
1865.0 |
1865.0 |
1865.0 |
1865.0 |
-2.1 |
52 |
2,164 |
+49 |
Hover/Click |
Dec21 |
200714 |
1861.5 |
1867.9 |
1855.5 |
1867.9 |
-1.9 |
21 |
5,418 |
-1 |
Hover/Click |
Feb22 |
200714 |
1869.5 |
1869.5 |
1869.5 |
1869.5 |
-1.9 |
0 |
1 |
+0 |
Hover/Click |
Apr22 |
200714 |
1871.4 |
1871.4 |
1871.4 |
1871.4 |
-1.9 |
|
|
|
Hover/Click |
Jun22 |
200714 |
1877.0 |
1877.0 |
1877.0 |
1877.0 |
-1.9 |
0 |
64 |
+0 |
Hover/Click |
Total Volume and Open Interest |
273,724 |
568,421 |
-3,911 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul20 |
200714 |
1937.0 |
1946.5 |
1925.5 |
1945.1 |
-25.8 |
62 |
2,663 |
-194 |
Hover/Click |
Sep20 |
200714 |
1945.5 |
1968.5 |
1924.0 |
1953.0 |
-25.8 |
62,084 |
138,448 |
-109 |
Hover/Click |
Dec20 |
200714 |
1963.5 |
1984.5 |
1941.5 |
1970.1 |
-26.2 |
2,612 |
26,941 |
+229 |
Hover/Click |
Mar21 |
200714 |
1979.5 |
1989.0 |
1960.0 |
1983.3 |
-28.4 |
405 |
4,022 |
-64 |
Hover/Click |
May21 |
200714 |
1990.0 |
1993.4 |
1990.0 |
1993.4 |
-28.4 |
12 |
1,110 |
-1 |
Hover/Click |
Jul21 |
200714 |
2010.0 |
2014.5 |
1990.0 |
2006.5 |
-30.6 |
19 |
1,145 |
+12 |
Hover/Click |
Sep21 |
200714 |
2011.4 |
2013.6 |
2011.4 |
2011.4 |
-30.6 |
6 |
128 |
+1 |
Hover/Click |
Total Volume and Open Interest |
65,458 |
175,725 |
-76 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul20 |
200714 |
841.2 |
842.6 |
817.5 |
828.2 |
-25.9 |
17 |
709 |
-81 |
Hover/Click |
Oct20 |
200714 |
847.9 |
851.4 |
825.5 |
836.8 |
-26.2 |
9,709 |
45,465 |
-838 |
Hover/Click |
Jan21 |
200714 |
853.2 |
855.5 |
833.5 |
844.1 |
-26.2 |
88 |
2,347 |
+27 |
Hover/Click |
Apr21 |
200714 |
847.7 |
847.7 |
847.7 |
847.7 |
-26.2 |
0 |
200 |
+0 |
Hover/Click |
Total Volume and Open Interest |
9,815 |
48,732 |
-893 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep20 |
200714 |
2010.30 |
2021.00 |
1958.10 |
1985.60 |
-55.30 |
1,252 |
7,577 |
+249 |
Hover/Click |
Dec20 |
200714 |
2008.70 |
2012.40 |
1961.70 |
1982.60 |
-55.30 |
21 |
434 |
+14 |
Hover/Click |
Mar21 |
200714 |
1980.60 |
1980.60 |
1980.60 |
1980.60 |
-55.30 |
1 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,275 |
8,013 |
+265 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul20 |
200714 |
289.90 |
292.10 |
289.45 |
291.60 |
-2.60 |
403 |
3,394 |
-250 |
Hover/Click |
Sep20 |
200714 |
291.60 |
294.60 |
289.80 |
293.25 |
-2.25 |
81,461 |
117,030 |
+2,179 |
Hover/Click |
Dec20 |
200714 |
293.40 |
296.30 |
291.50 |
295.05 |
-2.05 |
13,559 |
53,330 |
-1,465 |
Hover/Click |
Mar21 |
200714 |
295.35 |
297.20 |
293.00 |
296.15 |
-1.85 |
6,409 |
28,522 |
+2,247 |
Hover/Click |
May21 |
200714 |
296.65 |
297.20 |
294.80 |
296.55 |
-1.65 |
907 |
4,698 |
-3 |
Hover/Click |
Total Volume and Open Interest |
103,530 |
218,085 |
+3,043 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep20 |
200714 |
25986 |
26575 |
25874 |
26491 |
+523 |
229,586 |
73,761 |
+407 |
Hover/Click |
Dec20 |
200714 |
25960 |
26446 |
25787 |
26370 |
+521 |
158 |
244 |
-4 |
Hover/Click |
Mar21 |
200714 |
26389 |
26389 |
26389 |
26389 |
+512 |
0 |
4 |
+0 |
Hover/Click |
Jun21 |
200714 |
26306 |
26306 |
26306 |
26306 |
+510 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
229,744 |
74,009 |
+403 |
|
S & P 500(CME) |
Weekly |
Monthly |
Sep20 |
200714 |
3183.50 |
3202.00 |
3183.50 |
3183.50 |
+35.25 |
1,101 |
11,277 |
+597 |
|
Dec20 |
200714 |
3172.75 |
3172.75 |
3172.75 |
3172.75 |
+35.25 |
|
|
|
|
Mar21 |
200714 |
3166.75 |
3166.75 |
3166.75 |
3166.75 |
+35.25 |
|
|
|
|
Jun21 |
200714 |
3160.50 |
3160.50 |
3160.50 |
3160.50 |
+34.50 |
|
|
|
|
Total Volume and Open Interest |
1,101 |
11,351 |
+597 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep20 |
200714 |
3149.75 |
3192.25 |
3119.00 |
3183.50 |
+35.25 |
1,408,591 |
2,569,914 |
-7,317 |
Hover/Click |
Dec20 |
200714 |
3144.00 |
3180.50 |
3110.00 |
3172.75 |
+35.25 |
1,527 |
47,598 |
+85 |
Hover/Click |
Mar21 |
200714 |
3134.25 |
3166.75 |
3126.25 |
3166.75 |
+35.25 |
4 |
1,585 |
+1 |
Hover/Click |
Jun21 |
200714 |
3160.50 |
3160.50 |
3160.50 |
3160.50 |
+34.50 |
0 |
23 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,410,122 |
2,619,121 |
-7,231 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep20 |
200714 |
10602.00 |
10693.00 |
10358.75 |
10646.25 |
+46.25 |
527,570 |
212,244 |
+1,736 |
Hover/Click |
Dec20 |
200714 |
10584.75 |
10675.00 |
10348.75 |
10632.25 |
+43.50 |
436 |
1,156 |
-6 |
Hover/Click |
Mar21 |
200714 |
10355.00 |
10635.75 |
10355.00 |
10635.75 |
+45.50 |
2 |
8 |
+1 |
Hover/Click |
Total Volume and Open Interest |
528,008 |
213,408 |
+1,731 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep20 |
200714 |
1761.30 |
1779.20 |
1737.20 |
1778.60 |
+29.20 |
10,725 |
63,735 |
+171 |
Hover/Click |
Dec20 |
200714 |
1778.10 |
1778.10 |
1778.10 |
1778.10 |
+29.20 |
0 |
3 |
+0 |
Hover/Click |
Mar21 |
200714 |
1780.70 |
1780.70 |
1780.70 |
1780.70 |
+29.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,725 |
63,738 |
+171 |
|
Volatility Index(CBOE) |
Jul20 |
200714 |
32.10 |
32.81 |
29.58 |
29.63 |
-2.20 |
45,437 |
83,434 |
-6,258 |
|
Aug20 |
200714 |
32.90 |
33.64 |
31.15 |
31.28 |
-1.70 |
31,672 |
105,811 |
+3,417 |
|
Sep20 |
200714 |
33.00 |
33.75 |
31.55 |
31.68 |
-1.55 |
7,471 |
26,283 |
-59 |
|
Oct20 |
200714 |
34.65 |
35.33 |
33.40 |
33.53 |
-1.35 |
4,846 |
24,209 |
-659 |
|
Total Volume and Open Interest |
94,355 |
273,928 |
-3,406 |
|
S & P 600(CME) |
Sep20 |
200714 |
823.30 |
823.30 |
823.30 |
823.30 |
+13.40 |
0 |
368 |
+0 |
|
Dec20 |
200714 |
823.80 |
823.80 |
823.80 |
823.80 |
+13.40 |
|
|
|
|
Total Volume and Open Interest |
0 |
368 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep20 |
200714 |
1404.00 |
1424.60 |
1390.30 |
1419.40 |
+18.90 |
178,808 |
522,027 |
-3,652 |
Hover/Click |
Dec20 |
200714 |
1391.70 |
1418.50 |
1387.80 |
1416.20 |
+18.80 |
26 |
469 |
-1 |
Hover/Click |
Mar21 |
200714 |
1414.00 |
1414.00 |
1414.00 |
1414.00 |
+18.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
178,834 |
522,496 |
-3,653 |
|
Nikkei 225(CME) |
Sep20 |
200714 |
22605 |
22765 |
22515 |
22730 |
+160 |
6,538 |
12,674 |
+291 |
|
Dec20 |
200714 |
22605 |
22650 |
22605 |
22605 |
+155 |
2 |
4 |
+2 |
|
Total Volume and Open Interest |
6,540 |
12,678 |
+293 |
|
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 |
200714 |
22625 |
22650 |
22510 |
22570 |
-140 |
1,038,704 |
423,297 |
+11,947 |
|
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 |
200714 |
22630 |
22650 |
22510 |
22570 |
-140 |
70,600 |
264,633 |
+2,450 |
|
Dec20 |
200714 |
22460 |
22480 |
22370 |
22420 |
-130 |
328 |
73,505 |
+258 |
|
Mar21 |
200714 |
22470 |
22470 |
22350 |
22360 |
-140 |
11 |
5,252 |
+8 |
|
Total Volume and Open Interest |
70,941 |
421,468 |
+2,216 |
|
Nikkei 225(CME) Yen |
Sep20 |
200714 |
22595 |
22730 |
22480 |
22700 |
+160 |
27,279 |
35,645 |
+1,021 |
|
Dec20 |
200714 |
22435 |
22555 |
22420 |
22555 |
+160 |
4 |
73 |
+3 |
|
Mar21 |
200714 |
22465 |
22465 |
22465 |
22465 |
+155 |
|
|
|
|
Total Volume and Open Interest |
27,283 |
35,718 |
+1,024 |
|
Nikkei 225(CME) e-Mini Yen |
Sep20 |
200714 |
22700 |
22700 |
22700 |
22700 |
+160 |
|
|
|
|
Dec20 |
200714 |
22560 |
22560 |
22555 |
22560 |
+160 |
|
|
|
|
Mar21 |
200714 |
22470 |
22470 |
22465 |
22470 |
+160 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jul20 |
200714 |
4972.5 |
5039.0 |
4939.0 |
5006.5 |
-43.0 |
65,947 |
256,342 |
+7,557 |
|
Aug20 |
200714 |
4968.5 |
5033.5 |
4935.5 |
5003.0 |
-43.5 |
1,610 |
1,891 |
+1,596 |
|
Sep20 |
200714 |
4982.0 |
5005.5 |
4962.0 |
5000.5 |
-43.5 |
83 |
8,681 |
+57 |
|
Dec20 |
200714 |
4978.5 |
4978.5 |
4978.5 |
4978.5 |
-43.0 |
0 |
56,620 |
+0 |
|
Mar21 |
200714 |
4967.5 |
4967.5 |
4967.5 |
4967.5 |
-43.0 |
|
|
|
|
Jun21 |
200714 |
4880.5 |
4880.5 |
4880.5 |
4880.5 |
-42.0 |
|
|
|
|
Total Volume and Open Interest |
67,640 |
338,040 |
+9,210 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jul20 |
200714 |
25769 |
26031 |
25252 |
25539 |
-210 |
180,095 |
110,763 |
-2,077 |
|
Aug20 |
200714 |
25755 |
25992 |
25242 |
25513 |
-217 |
654 |
1,983 |
+207 |
|
Sep20 |
200714 |
25643 |
25849 |
25172 |
25404 |
-216 |
998 |
9,472 |
-244 |
|
Total Volume and Open Interest |
182,241 |
129,505 |
-2,303 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep20 |
200714 |
12592.0 |
12782.0 |
12515.0 |
12659.0 |
-133.5 |
82,168 |
84,681 |
-1,762 |
|
Dec20 |
200714 |
12575.0 |
12713.0 |
12572.5 |
12638.0 |
-132.5 |
82 |
606 |
+7 |
|
Mar21 |
200714 |
12629.0 |
12629.0 |
12629.0 |
12629.0 |
-133.0 |
0 |
8 |
+0 |
|
Total Volume and Open Interest |
82,250 |
85,295 |
-1,755 |
|
Mini-DAX(EUREX) |
Sep20 |
200714 |
12585.0 |
12781.0 |
12515.0 |
12659.0 |
-133.5 |
44,021 |
12,967 |
+78 |
|
Dec20 |
200714 |
12579.0 |
12760.0 |
12524.0 |
12638.0 |
-132.5 |
14 |
115 |
-5 |
|
Mar21 |
200714 |
12629.0 |
12629.0 |
12629.0 |
12629.0 |
-133.0 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
44,035 |
13,084 |
+73 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep20 |
200714 |
3295 |
3334 |
3267 |
3304 |
-39 |
761,191 |
3,469,041 |
-19,854 |
|
Dec20 |
200714 |
3281 |
3310 |
3260 |
3291 |
-39 |
239 |
467,802 |
-1,376 |
|
Mar21 |
200714 |
3278 |
3278 |
3278 |
3278 |
-39 |
0 |
3,488 |
-1 |
|
Total Volume and Open Interest |
761,430 |
3,987,421 |
-21,231 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep20 |
200714 |
10179 |
10315 |
10090 |
10221 |
-42 |
28,026 |
158,448 |
+941 |
|
Dec20 |
200714 |
10136 |
10187 |
10125 |
10187 |
-42 |
1 |
371 |
+0 |
|
Mar21 |
200714 |
10087 |
10087 |
10087 |
10087 |
-42 |
0 |
21 |
+0 |
|
Total Volume and Open Interest |
28,027 |
158,840 |
+941 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep20 |
200714 |
6084.50 |
6179.00 |
6055.00 |
6138.00 |
-13.00 |
86,497 |
706,343 |
+1,281 |
|
Dec20 |
200714 |
6106.00 |
6106.00 |
6106.00 |
6106.00 |
-12.50 |
0 |
5,081 |
+0 |
|
Mar21 |
200714 |
6073.50 |
6073.50 |
6073.50 |
6073.50 |
-12.50 |
6 |
42 |
+1 |
|
Total Volume and Open Interest |
86,504 |
711,520 |
+1,283 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep20 |
200714 |
5931.0 |
5972.0 |
5874.0 |
5913.0 |
-24.0 |
36,166 |
321,399 |
+2,258 |
|
Dec20 |
200714 |
5900.0 |
5900.0 |
5900.0 |
5900.0 |
-25.0 |
1 |
2,401 |
+0 |
|
Mar21 |
200714 |
5833.0 |
5833.0 |
5833.0 |
5833.0 |
-25.0 |
0 |
1,681 |
+0 |
|
Total Volume and Open Interest |
36,333 |
326,054 |
+2,303 |
|
FTSE MIB(ISE) |
Sep20 |
200714 |
19635.00 |
19925.00 |
19595.00 |
19792.00 |
-151.00 |
17,618 |
61,719 |
-188 |
|
Dec20 |
200714 |
19645.00 |
19765.00 |
19560.00 |
19665.00 |
-153.00 |
11 |
997 |
+0 |
|
Mar21 |
200714 |
19500.00 |
19500.00 |
19500.00 |
19500.00 |
-153.00 |
|
|
|
|
Total Volume and Open Interest |
17,629 |
62,716 |
-188 |
|
KOSPI 200(KFE) |
Sep20 |
200714 |
288.30 |
289.90 |
286.80 |
289.35 |
-0.45 |
261,025 |
288,996 |
-226 |
|
Dec20 |
200714 |
287.60 |
289.15 |
286.25 |
289.05 |
-0.30 |
314 |
37,862 |
+47 |
|
Mar21 |
200714 |
285.90 |
285.90 |
285.90 |
285.90 |
+5.35 |
1 |
1,471 |
-1 |
|
Total Volume and Open Interest |
261,344 |
358,327 |
-180 |
|
GSCI(CME) |
Weekly |
Monthly |
Jul20 |
200714 |
332.90 |
332.95 |
332.55 |
332.55 |
-2.05 |
1,944 |
2,178 |
-1,869 |
|
Aug20 |
200714 |
334.25 |
335.80 |
334.25 |
334.50 |
-2.20 |
1,921 |
3,621 |
+1,915 |
|
Sep20 |
200714 |
336.30 |
336.30 |
336.30 |
336.30 |
+1.40 |
|
|
|
|
Total Volume and Open Interest |
3,865 |
5,799 |
+46 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|