|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri July 17, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Aug20 |
200717 |
893.25 |
898.75 |
892.75 |
898.00 |
+4.50 |
29,421 |
71,091 |
-2,538 |
Hover/Click |
|
Sep20 |
200717 |
888.00 |
893.25 |
888.00 |
892.25 |
+4.00 |
14,671 |
51,651 |
-652 |
Hover/Click |
|
Nov20 |
200717 |
891.00 |
896.25 |
890.75 |
895.00 |
+4.00 |
81,846 |
328,026 |
+1,482 |
Hover/Click |
|
Jan21 |
200717 |
895.00 |
901.00 |
895.00 |
899.25 |
+4.25 |
11,819 |
77,056 |
-6 |
Hover/Click |
|
Mar21 |
200717 |
892.25 |
897.50 |
891.75 |
896.00 |
+4.50 |
5,760 |
148,764 |
-17 |
Hover/Click |
|
May21 |
200717 |
891.25 |
896.75 |
891.00 |
894.75 |
+4.25 |
6,123 |
70,222 |
+642 |
Hover/Click |
|
Jul21 |
200717 |
896.25 |
902.25 |
896.25 |
900.00 |
+4.00 |
2,763 |
42,660 |
+505 |
Hover/Click |
|
Aug21 |
200717 |
900.75 |
902.50 |
899.00 |
900.50 |
+3.50 |
472 |
2,555 |
+57 |
Hover/Click |
|
Sep21 |
200717 |
892.25 |
895.25 |
892.25 |
893.25 |
+2.25 |
66 |
1,320 |
-4 |
Hover/Click |
|
Nov21 |
200717 |
886.75 |
891.50 |
886.50 |
889.00 |
+3.00 |
1,061 |
23,537 |
+21 |
Hover/Click |
|
Jan22 |
200717 |
890.50 |
894.50 |
890.50 |
893.00 |
+4.00 |
3 |
375 |
-1 |
Hover/Click |
|
Mar22 |
200717 |
886.25 |
887.75 |
884.50 |
885.00 |
+1.75 |
64 |
621 |
+41 |
Hover/Click |
|
May22 |
200717 |
887.00 |
888.50 |
887.00 |
887.00 |
+1.75 |
12 |
161 |
+7 |
Hover/Click |
|
Jul22 |
200717 |
897.00 |
897.00 |
894.25 |
894.25 |
+2.00 |
4 |
78 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
154,085 |
818,306 |
-461 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Aug20 |
200717 |
287.00 |
287.70 |
285.70 |
286.50 |
-0.50 |
19,732 |
46,077 |
-1,593 |
Hover/Click |
|
Sep20 |
200717 |
289.60 |
290.30 |
288.30 |
289.00 |
-0.70 |
12,972 |
48,044 |
+2,291 |
Hover/Click |
|
Oct20 |
200717 |
291.30 |
291.90 |
289.80 |
290.60 |
-0.70 |
5,405 |
23,310 |
+1,183 |
Hover/Click |
|
Dec20 |
200717 |
294.80 |
295.50 |
293.10 |
294.10 |
-0.70 |
35,078 |
154,592 |
+589 |
Hover/Click |
|
Jan21 |
200717 |
296.30 |
296.80 |
294.50 |
295.30 |
-0.80 |
4,659 |
22,683 |
-368 |
Hover/Click |
|
Mar21 |
200717 |
296.50 |
297.00 |
294.80 |
295.20 |
-1.20 |
3,357 |
48,984 |
+119 |
Hover/Click |
|
May21 |
200717 |
296.30 |
297.00 |
294.50 |
294.80 |
-1.90 |
3,523 |
30,092 |
+456 |
Hover/Click |
|
Jul21 |
200717 |
298.50 |
298.80 |
296.20 |
296.70 |
-1.80 |
1,806 |
23,882 |
+302 |
Hover/Click |
|
Aug21 |
200717 |
299.00 |
299.60 |
296.90 |
297.60 |
-1.80 |
756 |
5,316 |
+136 |
Hover/Click |
|
Sep21 |
200717 |
299.60 |
299.90 |
297.50 |
297.70 |
-2.00 |
362 |
6,643 |
+94 |
Hover/Click |
| Total Volume and Open Interest |
88,725 |
423,777 |
+3,219 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Aug20 |
200717 |
29.27 |
30.00 |
29.26 |
29.92 |
+0.65 |
34,512 |
49,047 |
-162 |
Hover/Click |
|
Sep20 |
200717 |
29.42 |
30.17 |
29.40 |
30.08 |
+0.66 |
24,492 |
47,550 |
-1,660 |
Hover/Click |
|
Oct20 |
200717 |
29.57 |
30.31 |
29.56 |
30.23 |
+0.69 |
9,966 |
28,840 |
-412 |
Hover/Click |
|
Dec20 |
200717 |
29.86 |
30.63 |
29.84 |
30.54 |
+0.70 |
52,097 |
159,218 |
-4,562 |
Hover/Click |
|
Jan21 |
200717 |
30.05 |
30.83 |
30.05 |
30.74 |
+0.70 |
5,099 |
35,129 |
+1,424 |
Hover/Click |
|
Mar21 |
200717 |
30.19 |
30.95 |
30.18 |
30.86 |
+0.68 |
3,178 |
44,505 |
-44 |
Hover/Click |
|
May21 |
200717 |
30.26 |
31.01 |
30.26 |
30.93 |
+0.68 |
2,527 |
32,525 |
+696 |
Hover/Click |
|
Jul21 |
200717 |
30.33 |
31.09 |
30.33 |
31.01 |
+0.68 |
1,382 |
19,843 |
+384 |
Hover/Click |
|
Aug21 |
200717 |
30.39 |
31.00 |
30.39 |
30.98 |
+0.70 |
470 |
2,870 |
+47 |
Hover/Click |
|
Sep21 |
200717 |
30.30 |
30.95 |
30.30 |
30.90 |
+0.71 |
128 |
1,955 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
134,520 |
434,016 |
-4,117 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul20 |
200714 |
479.3 |
479.3 |
479.3 |
479.3 |
+2.3 |
7 |
0 |
-88 |
Hover/Click |
|
Nov20 |
200717 |
478.8 |
484.4 |
478.8 |
483.5 |
+4.1 |
11,157 |
128,786 |
+847 |
Hover/Click |
|
Jan21 |
200717 |
486.3 |
491.4 |
486.3 |
490.8 |
+4.3 |
2,258 |
21,122 |
+521 |
Hover/Click |
|
Mar21 |
200717 |
492.0 |
496.8 |
492.0 |
496.3 |
+4.3 |
1,001 |
4,687 |
+177 |
Hover/Click |
|
May21 |
200717 |
497.7 |
500.8 |
497.7 |
499.8 |
+3.9 |
419 |
5,209 |
+103 |
Hover/Click |
| Total Volume and Open Interest |
14,940 |
161,750 |
+1,736 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200717 |
330.25 |
334.75 |
330.25 |
333.00 |
+2.75 |
101,702 |
578,387 |
+8,429 |
Hover/Click |
|
Dec20 |
200717 |
337.50 |
341.25 |
337.50 |
339.75 |
+2.25 |
116,721 |
576,320 |
+6,401 |
Hover/Click |
|
Mar21 |
200717 |
347.75 |
351.25 |
347.75 |
349.75 |
+2.00 |
26,119 |
121,323 |
+2,522 |
Hover/Click |
|
May21 |
200717 |
354.75 |
357.25 |
354.50 |
356.00 |
+1.75 |
6,015 |
33,519 |
+438 |
Hover/Click |
|
Jul21 |
200717 |
359.75 |
362.00 |
359.75 |
360.75 |
+1.00 |
6,324 |
80,677 |
+197 |
Hover/Click |
|
Sep21 |
200717 |
360.00 |
361.50 |
358.75 |
360.50 |
+1.25 |
1,204 |
27,373 |
+345 |
Hover/Click |
|
Dec21 |
200717 |
366.25 |
368.25 |
366.00 |
367.25 |
+1.50 |
8,078 |
91,345 |
+979 |
Hover/Click |
|
Mar22 |
200717 |
377.00 |
377.25 |
375.25 |
376.00 |
+1.25 |
216 |
3,801 |
+58 |
Hover/Click |
|
May22 |
200717 |
381.50 |
381.50 |
381.25 |
381.25 |
+1.50 |
1 |
583 |
+0 |
Hover/Click |
|
Jul22 |
200717 |
385.25 |
386.25 |
385.25 |
386.00 |
+1.75 |
52 |
1,179 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
266,493 |
1,517,170 |
+19,427 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200717 |
535.75 |
540.00 |
530.75 |
534.75 |
-0.50 |
97,654 |
207,651 |
+5,094 |
Hover/Click |
|
Dec20 |
200717 |
540.75 |
545.50 |
536.50 |
540.50 |
-0.25 |
41,406 |
101,300 |
-588 |
Hover/Click |
|
Mar21 |
200717 |
546.75 |
551.25 |
542.75 |
546.25 |
-0.25 |
18,667 |
42,968 |
-1,755 |
Hover/Click |
|
May21 |
200717 |
551.00 |
553.50 |
545.50 |
548.50 |
-0.25 |
4,883 |
14,755 |
-526 |
Hover/Click |
|
Jul21 |
200717 |
543.50 |
549.00 |
541.00 |
543.25 |
-1.25 |
4,346 |
16,700 |
+444 |
Hover/Click |
|
Sep21 |
200717 |
554.50 |
555.25 |
547.75 |
549.50 |
-1.50 |
357 |
1,866 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
168,139 |
392,636 |
+3,137 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep20 |
200717 |
451.25 |
454.25 |
445.00 |
448.75 |
unch |
41,438 |
155,094 |
+902 |
Hover/Click |
|
Dec20 |
200717 |
462.75 |
465.75 |
456.25 |
460.00 |
-0.25 |
15,263 |
63,413 |
+1,769 |
Hover/Click |
|
Mar21 |
200717 |
472.00 |
476.75 |
468.00 |
471.50 |
unch |
4,236 |
15,939 |
+259 |
Hover/Click |
|
May21 |
200717 |
480.00 |
483.25 |
475.00 |
478.50 |
-0.25 |
1,887 |
11,614 |
+786 |
Hover/Click |
|
Jul21 |
200717 |
486.75 |
487.50 |
479.75 |
483.25 |
-0.25 |
498 |
5,521 |
+95 |
Hover/Click |
|
Sep21 |
200717 |
490.00 |
496.50 |
489.00 |
492.50 |
-0.25 |
21 |
491 |
+6 |
Hover/Click |
|
Dec21 |
200717 |
505.00 |
509.75 |
502.75 |
505.50 |
unch |
16 |
454 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
63,359 |
252,561 |
+3,816 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep20 |
200717 |
515.25 |
517.75 |
511.00 |
512.75 |
-2.50 |
5,125 |
38,344 |
+38,344 |
Hover/Click |
|
Dec20 |
200717 |
529.00 |
531.50 |
525.25 |
527.00 |
-2.25 |
3,017 |
16,090 |
+16,090 |
Hover/Click |
|
Mar21 |
200717 |
542.00 |
543.50 |
539.25 |
541.00 |
-1.50 |
339 |
5,994 |
+5,994 |
Hover/Click |
|
May21 |
200717 |
551.50 |
552.00 |
549.50 |
550.75 |
-1.00 |
89 |
2,474 |
+2,474 |
Hover/Click |
|
Jul21 |
200717 |
560.50 |
560.75 |
559.75 |
559.75 |
-1.50 |
81 |
442 |
+442 |
Hover/Click |
|
Sep21 |
200717 |
564.50 |
565.25 |
564.00 |
564.50 |
unch |
74 |
396 |
+396 |
Hover/Click |
| Total Volume and Open Interest |
8,726 |
63,830 |
+1,042 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200717 |
280.00 |
283.25 |
278.25 |
280.00 |
-3.50 |
51 |
803 |
-13 |
Hover/Click |
|
Dec20 |
200717 |
272.50 |
273.75 |
270.00 |
270.75 |
-2.75 |
265 |
3,317 |
-46 |
Hover/Click |
|
Mar21 |
200717 |
273.50 |
273.50 |
273.50 |
273.50 |
-2.50 |
3 |
106 |
+0 |
Hover/Click |
|
May21 |
200717 |
276.50 |
276.50 |
276.50 |
276.50 |
-2.50 |
2 |
39 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
321 |
4,265 |
-59 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200714 |
16.18 |
16.18 |
16.18 |
16.18 |
unch |
0 |
250 |
-10 |
Hover/Click |
|
Sep20 |
200717 |
11.78 |
11.89 |
11.77 |
11.82 |
+0.03 |
218 |
8,359 |
-35 |
Hover/Click |
|
Nov20 |
200717 |
11.66 |
11.75 |
11.64 |
11.72 |
+0.03 |
82 |
1,711 |
+12 |
Hover/Click |
|
Jan21 |
200717 |
11.86 |
11.86 |
11.81 |
11.85 |
+0.03 |
0 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
300 |
10,102 |
-23 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug20 |
200717 |
103.135 |
103.580 |
102.730 |
103.285 |
unch |
28,483 |
61,146 |
-2,446 |
Hover/Click |
|
Oct20 |
200717 |
106.450 |
106.900 |
106.135 |
106.885 |
+0.285 |
26,969 |
105,491 |
+3,310 |
Hover/Click |
|
Dec20 |
200717 |
109.750 |
110.800 |
109.635 |
110.700 |
+0.600 |
10,830 |
48,190 |
-259 |
Hover/Click |
|
Feb21 |
200717 |
112.785 |
113.830 |
112.785 |
113.785 |
+0.585 |
6,314 |
25,925 |
+1,026 |
Hover/Click |
|
Apr21 |
200717 |
114.500 |
115.100 |
114.385 |
114.980 |
+0.345 |
2,862 |
17,718 |
+394 |
Hover/Click |
|
Jun21 |
200717 |
108.580 |
109.035 |
108.430 |
108.730 |
+0.095 |
1,548 |
7,124 |
+604 |
Hover/Click |
| Total Volume and Open Interest |
77,197 |
267,534 |
+2,726 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug20 |
200717 |
142.450 |
142.985 |
141.200 |
142.700 |
+0.100 |
5,101 |
12,127 |
-263 |
Hover/Click |
|
Sep20 |
200717 |
142.750 |
143.550 |
141.600 |
143.330 |
+0.580 |
4,175 |
11,488 |
+380 |
Hover/Click |
|
Oct20 |
200717 |
143.185 |
143.900 |
142.080 |
143.600 |
+0.400 |
2,335 |
6,723 |
+155 |
Hover/Click |
|
Nov20 |
200717 |
143.350 |
144.130 |
142.450 |
143.850 |
+0.350 |
1,875 |
4,197 |
-219 |
Hover/Click |
|
Jan21 |
200717 |
141.185 |
142.850 |
141.035 |
142.400 |
+0.500 |
1,198 |
4,977 |
+134 |
Hover/Click |
|
Mar21 |
200717 |
141.000 |
142.000 |
140.285 |
141.600 |
+0.550 |
398 |
1,603 |
+68 |
Hover/Click |
|
Apr21 |
200717 |
141.400 |
142.450 |
141.350 |
142.450 |
+0.265 |
165 |
167 |
+53 |
Hover/Click |
| Total Volume and Open Interest |
15,249 |
41,294 |
+309 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Aug20 |
200717 |
53.200 |
53.630 |
52.330 |
52.800 |
-0.850 |
14,161 |
51,023 |
-2,598 |
Hover/Click |
|
Oct20 |
200717 |
51.700 |
51.980 |
50.830 |
51.080 |
-0.750 |
11,320 |
83,339 |
+1,848 |
Hover/Click |
|
Dec20 |
200717 |
52.650 |
52.930 |
52.030 |
52.280 |
-0.570 |
5,300 |
39,590 |
-127 |
Hover/Click |
|
Feb21 |
200717 |
60.350 |
60.650 |
59.980 |
60.380 |
-0.300 |
2,047 |
19,629 |
+205 |
Hover/Click |
|
Apr21 |
200717 |
66.350 |
66.550 |
65.880 |
66.430 |
-0.120 |
1,003 |
14,894 |
+197 |
Hover/Click |
|
May21 |
200717 |
70.550 |
71.000 |
70.350 |
71.000 |
-0.230 |
4 |
502 |
+0 |
|
|
Jun21 |
200717 |
75.680 |
76.000 |
75.250 |
75.900 |
+0.050 |
392 |
4,989 |
+181 |
Hover/Click |
|
Jul21 |
200717 |
75.480 |
75.800 |
75.180 |
75.800 |
+0.120 |
72 |
964 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
34,307 |
215,593 |
-9,764 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jul20 |
200717 |
24.23 |
24.28 |
24.21 |
24.26 |
+0.03 |
85 |
6,572 |
+11 |
Hover/Click |
|
Aug20 |
200717 |
22.69 |
22.87 |
22.34 |
22.49 |
-0.20 |
567 |
5,815 |
+179 |
Hover/Click |
|
Sep20 |
200717 |
20.03 |
20.16 |
19.81 |
19.98 |
-0.05 |
417 |
3,775 |
+12 |
Hover/Click |
|
Oct20 |
200717 |
18.37 |
18.48 |
18.21 |
18.34 |
+0.02 |
251 |
2,614 |
+27 |
Hover/Click |
|
Nov20 |
200717 |
17.41 |
17.42 |
17.29 |
17.36 |
-0.01 |
107 |
2,060 |
+18 |
Hover/Click |
|
Dec20 |
200717 |
16.61 |
16.68 |
16.55 |
16.55 |
-0.09 |
63 |
1,643 |
-4 |
Hover/Click |
|
Jan21 |
200717 |
16.20 |
16.26 |
16.17 |
16.19 |
-0.01 |
26 |
677 |
+16 |
Hover/Click |
|
Feb21 |
200717 |
16.16 |
16.31 |
16.16 |
16.31 |
+0.14 |
6 |
604 |
+5 |
Hover/Click |
|
Mar21 |
200717 |
16.40 |
16.40 |
16.30 |
16.31 |
+0.01 |
18 |
611 |
+13 |
Hover/Click |
|
Apr21 |
200717 |
16.36 |
16.36 |
16.34 |
16.36 |
+0.04 |
4 |
344 |
+0 |
Hover/Click |
|
May21 |
200717 |
16.39 |
16.40 |
16.39 |
16.40 |
+0.02 |
19 |
359 |
+11 |
Hover/Click |
|
Jun21 |
200717 |
16.54 |
16.54 |
16.54 |
16.54 |
+0.01 |
1 |
276 |
+0 |
Hover/Click |
|
Jul21 |
200717 |
16.59 |
16.60 |
16.59 |
16.60 |
+0.01 |
0 |
57 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,564 |
25,667 |
+288 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul20 |
200716 |
2279 |
2279 |
2279 |
2279 |
+26 |
|
|
|
Hover/Click |
|
Sep20 |
200717 |
2169 |
2212 |
2157 |
2160 |
-1 |
12,839 |
89,729 |
-1,851 |
Hover/Click |
|
Dec20 |
200717 |
2172 |
2211 |
2166 |
2169 |
+2 |
6,065 |
63,374 |
+483 |
Hover/Click |
|
Mar21 |
200717 |
2175 |
2204 |
2166 |
2169 |
+6 |
3,159 |
43,636 |
+579 |
Hover/Click |
|
May21 |
200717 |
2175 |
2202 |
2164 |
2168 |
+6 |
541 |
13,827 |
-96 |
Hover/Click |
|
Jul21 |
200717 |
2180 |
2203 |
2165 |
2167 |
+4 |
282 |
6,181 |
+4 |
Hover/Click |
|
Sep21 |
200717 |
2180 |
2202 |
2166 |
2166 |
+3 |
69 |
4,024 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
23,001 |
224,130 |
-865 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul20 |
200717 |
101.05 |
101.05 |
101.05 |
101.05 |
+3.95 |
0 |
190 |
+0 |
Hover/Click |
|
Sep20 |
200717 |
98.45 |
102.50 |
98.40 |
102.30 |
+3.95 |
12,070 |
103,891 |
+750 |
Hover/Click |
|
Dec20 |
200717 |
100.95 |
104.90 |
100.95 |
104.80 |
+3.90 |
4,561 |
66,230 |
+635 |
Hover/Click |
|
Mar21 |
200717 |
103.10 |
106.90 |
103.00 |
106.85 |
+3.95 |
3,538 |
41,221 |
+329 |
Hover/Click |
|
May21 |
200717 |
104.25 |
108.00 |
104.15 |
107.95 |
+3.95 |
1,962 |
23,244 |
-30 |
Hover/Click |
|
Jul21 |
200717 |
105.90 |
109.10 |
105.75 |
109.05 |
+3.95 |
1,247 |
10,901 |
+290 |
Hover/Click |
| Total Volume and Open Interest |
26,497 |
272,369 |
+1,620 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep20 |
200717 |
121.50 |
127.50 |
120.90 |
127.30 |
+5.10 |
648 |
7,549 |
-69 |
Hover/Click |
|
Nov20 |
200717 |
123.35 |
129.00 |
122.70 |
128.80 |
+4.95 |
98 |
1,665 |
-25 |
Hover/Click |
|
Jan21 |
200717 |
130.85 |
130.85 |
130.85 |
130.85 |
+4.75 |
35 |
670 |
-8 |
Hover/Click |
|
Mar21 |
200717 |
132.75 |
132.75 |
132.75 |
132.75 |
+4.75 |
0 |
332 |
+0 |
Hover/Click |
|
May21 |
200717 |
133.05 |
133.05 |
133.05 |
133.05 |
+4.75 |
0 |
77 |
+0 |
Hover/Click |
|
Jul21 |
200717 |
133.35 |
133.35 |
133.35 |
133.35 |
+4.75 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
781 |
10,296 |
-102 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct20 |
200717 |
11.77 |
11.87 |
11.68 |
11.73 |
-0.06 |
75,226 |
387,896 |
-4,875 |
Hover/Click |
|
Mar21 |
200717 |
12.45 |
12.56 |
12.38 |
12.43 |
-0.05 |
27,096 |
220,675 |
+577 |
Hover/Click |
|
May21 |
200717 |
12.23 |
12.31 |
12.17 |
12.21 |
-0.04 |
13,357 |
91,394 |
+640 |
Hover/Click |
|
Jul21 |
200717 |
12.02 |
12.08 |
11.96 |
11.99 |
-0.04 |
7,943 |
76,867 |
+797 |
Hover/Click |
|
Oct21 |
200717 |
12.10 |
12.10 |
11.95 |
11.98 |
-0.03 |
3,412 |
66,115 |
+130 |
Hover/Click |
|
Mar22 |
200717 |
12.31 |
12.36 |
12.24 |
12.27 |
-0.04 |
1,890 |
37,917 |
+265 |
Hover/Click |
|
May22 |
200717 |
12.08 |
12.08 |
11.97 |
12.01 |
-0.06 |
927 |
19,658 |
+425 |
Hover/Click |
|
Jul22 |
200717 |
11.87 |
11.87 |
11.79 |
11.83 |
-0.07 |
509 |
17,093 |
-11 |
Hover/Click |
| Total Volume and Open Interest |
130,569 |
936,693 |
-2,009 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep20 |
200717 |
1545 |
1579 |
1540 |
1549 |
+8 |
8,883 |
59,191 |
-1,416 |
Hover/Click |
|
Dec20 |
200717 |
1557 |
1587 |
1557 |
1563 |
+8 |
6,762 |
62,855 |
+10 |
Hover/Click |
|
Mar21 |
200717 |
1547 |
1574 |
1545 |
1557 |
+15 |
6,474 |
63,811 |
+23 |
Hover/Click |
|
May21 |
200717 |
1547 |
1574 |
1547 |
1559 |
+15 |
2,457 |
23,636 |
+399 |
Hover/Click |
|
Jul21 |
200717 |
1549 |
1575 |
1547 |
1560 |
+15 |
1,401 |
11,774 |
+160 |
Hover/Click |
|
Sep21 |
200717 |
1547 |
1573 |
1545 |
1558 |
+14 |
695 |
12,066 |
+95 |
Hover/Click |
|
Dec21 |
200717 |
1543 |
1569 |
1543 |
1555 |
+15 |
362 |
12,223 |
+104 |
Hover/Click |
| Total Volume and Open Interest |
27,627 |
247,513 |
-860 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct20 |
200717 |
348.50 |
355.70 |
347.50 |
352.40 |
+3.90 |
10,494 |
46,906 |
-111 |
Hover/Click |
|
Dec20 |
200717 |
347.10 |
352.40 |
345.90 |
349.70 |
+2.70 |
3,797 |
21,301 |
+129 |
Hover/Click |
|
Mar21 |
200717 |
348.50 |
351.70 |
346.60 |
349.80 |
+1.70 |
1,212 |
15,257 |
-32 |
Hover/Click |
|
May21 |
200717 |
352.60 |
355.10 |
351.00 |
353.10 |
+1.00 |
576 |
7,706 |
+157 |
Hover/Click |
|
Aug21 |
200717 |
352.80 |
355.10 |
351.20 |
353.30 |
+0.90 |
125 |
4,019 |
+45 |
Hover/Click |
| Total Volume and Open Interest |
20,353 |
107,685 |
-3,345 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct20 |
200717 |
62.96 |
62.96 |
62.01 |
62.01 |
-0.87 |
12 |
155 |
+3 |
Hover/Click |
|
Dec20 |
200717 |
62.49 |
62.51 |
61.88 |
61.94 |
-0.60 |
9,071 |
120,388 |
+50 |
Hover/Click |
|
Mar21 |
200717 |
63.14 |
63.15 |
62.56 |
62.63 |
-0.56 |
1,389 |
25,640 |
+55 |
Hover/Click |
|
May21 |
200717 |
63.73 |
63.74 |
63.22 |
63.27 |
-0.50 |
436 |
7,092 |
-21 |
Hover/Click |
|
Jul21 |
200717 |
64.23 |
64.30 |
63.80 |
63.84 |
-0.44 |
262 |
8,033 |
+76 |
Hover/Click |
|
Oct21 |
200717 |
62.92 |
62.92 |
62.92 |
62.92 |
-0.48 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,678 |
174,187 |
-186 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Sep20 |
200717 |
534.6 |
553.2 |
531.1 |
550.8 |
+26.6 |
409 |
2,424 |
+126 |
|
|
Nov20 |
200717 |
495.1 |
508.0 |
495.1 |
507.3 |
+13.5 |
143 |
884 |
+3 |
|
|
Jan21 |
200717 |
485.3 |
495.1 |
485.3 |
495.1 |
+12.3 |
46 |
293 |
+10 |
|
|
Mar21 |
200717 |
468.0 |
474.0 |
468.0 |
474.0 |
+19.0 |
18 |
110 |
+10 |
|
|
May21 |
200717 |
442.0 |
447.0 |
442.0 |
447.0 |
+12.5 |
5 |
29 |
+4 |
|
|
Jul21 |
200717 |
445.5 |
445.5 |
445.5 |
445.5 |
+12.5 |
|
|
|
|
|
Sep21 |
200717 |
447.0 |
447.0 |
447.0 |
447.0 |
+12.5 |
|
|
|
|
| Total Volume and Open Interest |
621 |
3,740 |
+151 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Aug20 |
200717 |
40.72 |
40.90 |
40.02 |
40.59 |
-0.16 |
352,542 |
108,320 |
-20,164 |
Hover/Click |
|
Sep20 |
200717 |
40.90 |
41.05 |
40.18 |
40.75 |
-0.18 |
248,300 |
454,774 |
+15,276 |
Hover/Click |
|
Oct20 |
200717 |
41.07 |
41.21 |
40.38 |
40.94 |
-0.16 |
72,851 |
189,816 |
+3,723 |
Hover/Click |
|
Nov20 |
200717 |
41.20 |
41.33 |
40.56 |
41.11 |
-0.13 |
35,754 |
97,826 |
-5,557 |
Hover/Click |
|
Dec20 |
200717 |
41.33 |
41.46 |
40.74 |
41.27 |
-0.10 |
75,613 |
243,964 |
-4,789 |
Hover/Click |
|
Jan21 |
200717 |
41.42 |
41.57 |
40.93 |
41.42 |
-0.09 |
10,183 |
79,348 |
+758 |
Hover/Click |
|
Feb21 |
200717 |
41.65 |
41.72 |
41.09 |
41.58 |
-0.07 |
8,334 |
56,590 |
+1,898 |
Hover/Click |
|
Mar21 |
200717 |
41.86 |
41.87 |
41.25 |
41.73 |
-0.07 |
11,543 |
82,948 |
+2,051 |
Hover/Click |
|
Apr21 |
200717 |
41.56 |
41.99 |
41.51 |
41.87 |
-0.06 |
3,064 |
36,126 |
+287 |
Hover/Click |
|
May21 |
200717 |
41.84 |
42.13 |
41.65 |
42.02 |
-0.04 |
5,812 |
36,293 |
+604 |
Hover/Click |
|
Jun21 |
200717 |
42.18 |
42.29 |
41.72 |
42.17 |
-0.02 |
21,583 |
142,130 |
+1,324 |
Hover/Click |
|
Jul21 |
200717 |
42.27 |
42.39 |
41.88 |
42.28 |
-0.01 |
2,747 |
30,115 |
+674 |
Hover/Click |
|
Aug21 |
200717 |
42.40 |
42.40 |
42.10 |
42.40 |
unch |
953 |
23,007 |
-29 |
Hover/Click |
|
Sep21 |
200717 |
42.50 |
42.59 |
42.04 |
42.50 |
unch |
3,898 |
41,397 |
-93 |
Hover/Click |
|
Oct21 |
200717 |
42.60 |
42.60 |
42.60 |
42.60 |
+0.01 |
756 |
18,743 |
+263 |
Hover/Click |
|
Nov21 |
200717 |
42.71 |
42.71 |
42.71 |
42.71 |
+0.03 |
776 |
20,345 |
+331 |
Hover/Click |
| Total Volume and Open Interest |
886,258 |
2,018,439 |
-1,266 |
|
| e-miNY Crude Oil(NYM) |
|
Aug20 |
200717 |
40.750 |
40.875 |
40.025 |
40.600 |
-0.150 |
9,636 |
1,406 |
-18 |
|
|
Sep20 |
200717 |
40.900 |
41.050 |
40.200 |
40.750 |
-0.175 |
2,905 |
1,257 |
+97 |
|
|
Oct20 |
200717 |
41.125 |
41.175 |
40.400 |
40.950 |
-0.150 |
43 |
212 |
+0 |
|
|
Nov20 |
200717 |
41.100 |
41.100 |
41.100 |
41.100 |
-0.150 |
18 |
111 |
+16 |
|
|
Dec20 |
200717 |
41.100 |
41.425 |
40.775 |
41.275 |
-0.100 |
87 |
357 |
+11 |
|
|
Jan21 |
200717 |
41.425 |
41.425 |
41.425 |
41.425 |
-0.075 |
2 |
55 |
+2 |
|
|
Feb21 |
200717 |
41.575 |
41.575 |
41.575 |
41.575 |
-0.075 |
4 |
94 |
+2 |
|
|
Mar21 |
200717 |
41.725 |
41.725 |
41.650 |
41.725 |
-0.075 |
2 |
43 |
+0 |
|
|
Apr21 |
200717 |
41.875 |
41.875 |
41.875 |
41.875 |
-0.050 |
0 |
31 |
+0 |
|
|
May21 |
200717 |
42.025 |
42.025 |
42.025 |
42.025 |
-0.025 |
0 |
21 |
+0 |
|
| Total Volume and Open Interest |
12,721 |
3,834 |
+111 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Aug20 |
200717 |
122.86 |
123.05 |
121.35 |
121.91 |
-0.88 |
46,260 |
52,608 |
-2,695 |
Hover/Click |
|
Sep20 |
200717 |
124.18 |
124.40 |
122.72 |
123.14 |
-1.00 |
28,569 |
68,465 |
+2,763 |
Hover/Click |
|
Oct20 |
200717 |
125.55 |
125.86 |
124.23 |
124.65 |
-0.98 |
12,069 |
29,923 |
+273 |
Hover/Click |
|
Nov20 |
200717 |
127.30 |
127.34 |
125.79 |
126.23 |
-0.90 |
5,950 |
24,287 |
+235 |
Hover/Click |
|
Dec20 |
200717 |
128.60 |
128.64 |
127.16 |
127.63 |
-0.81 |
8,079 |
42,689 |
-121 |
Hover/Click |
|
Jan21 |
200717 |
129.82 |
129.92 |
128.68 |
129.08 |
-0.71 |
2,707 |
20,207 |
-134 |
Hover/Click |
|
Feb21 |
200717 |
130.40 |
131.02 |
129.65 |
130.21 |
-0.65 |
2,126 |
14,417 |
+322 |
Hover/Click |
|
Mar21 |
200717 |
131.22 |
131.47 |
130.23 |
130.83 |
-0.59 |
1,202 |
14,617 |
+19 |
Hover/Click |
|
Apr21 |
200717 |
131.29 |
131.35 |
130.95 |
130.95 |
-0.55 |
891 |
8,607 |
+393 |
Hover/Click |
|
May21 |
200717 |
131.79 |
132.02 |
131.46 |
131.46 |
-0.52 |
268 |
5,314 |
-4 |
Hover/Click |
|
Jun21 |
200717 |
132.25 |
132.82 |
131.54 |
132.14 |
-0.57 |
1,259 |
19,769 |
+32 |
Hover/Click |
|
Jul21 |
200717 |
133.82 |
133.82 |
133.44 |
133.44 |
-0.60 |
830 |
3,834 |
+294 |
Hover/Click |
|
Aug21 |
200717 |
134.90 |
134.90 |
134.68 |
134.68 |
-0.61 |
307 |
3,664 |
+4 |
Hover/Click |
|
Sep21 |
200717 |
135.78 |
135.78 |
135.78 |
135.78 |
-0.60 |
232 |
6,171 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
112,585 |
361,104 |
+1,872 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Aug20 |
200717 |
123.39 |
123.71 |
119.39 |
122.45 |
-0.94 |
50,031 |
64,050 |
-3,426 |
Hover/Click |
|
Sep20 |
200717 |
121.56 |
121.87 |
117.89 |
120.62 |
-0.95 |
50,858 |
94,033 |
+1,544 |
Hover/Click |
|
Oct20 |
200717 |
113.66 |
113.90 |
110.52 |
112.65 |
-1.03 |
24,854 |
41,305 |
-928 |
Hover/Click |
|
Nov20 |
200717 |
112.33 |
112.33 |
109.15 |
110.94 |
-1.12 |
10,438 |
20,602 |
+157 |
Hover/Click |
|
Dec20 |
200717 |
111.17 |
111.40 |
108.42 |
109.92 |
-1.24 |
10,092 |
44,731 |
-281 |
Hover/Click |
|
Jan21 |
200717 |
112.06 |
112.06 |
109.17 |
110.43 |
-1.25 |
2,133 |
16,175 |
-699 |
Hover/Click |
|
Feb21 |
200717 |
112.62 |
112.62 |
111.78 |
111.85 |
-1.20 |
790 |
6,041 |
-57 |
Hover/Click |
|
Mar21 |
200717 |
114.69 |
114.85 |
112.75 |
113.98 |
-1.15 |
1,103 |
12,366 |
-2 |
Hover/Click |
|
Apr21 |
200717 |
129.60 |
129.83 |
127.76 |
128.91 |
-1.11 |
990 |
10,375 |
+218 |
Hover/Click |
|
May21 |
200717 |
130.44 |
130.44 |
129.00 |
129.84 |
-0.97 |
616 |
3,355 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
153,361 |
353,892 |
-3,412 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Aug20 |
200717 |
122.50 |
122.50 |
122.45 |
122.45 |
-0.94 |
0 |
1 |
+0 |
|
|
Sep20 |
200717 |
120.62 |
120.62 |
120.62 |
120.62 |
-0.95 |
|
|
|
|
|
Oct20 |
200717 |
112.65 |
112.65 |
112.65 |
112.65 |
-1.03 |
|
|
|
|
|
Nov20 |
200717 |
110.94 |
110.94 |
110.94 |
110.94 |
-1.12 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Aug20 |
200717 |
1.726 |
1.750 |
1.690 |
1.718 |
-0.005 |
93,856 |
142,935 |
-14,554 |
Hover/Click |
|
Sep20 |
200717 |
1.780 |
1.796 |
1.743 |
1.765 |
-0.011 |
58,796 |
265,692 |
+5,850 |
Hover/Click |
|
Oct20 |
200717 |
1.878 |
1.899 |
1.852 |
1.876 |
-0.003 |
23,052 |
126,895 |
+1,099 |
Hover/Click |
|
Nov20 |
200717 |
2.350 |
2.371 |
2.336 |
2.350 |
unch |
16,423 |
90,564 |
+1,509 |
Hover/Click |
|
Dec20 |
200717 |
2.751 |
2.764 |
2.734 |
2.749 |
+0.002 |
8,089 |
81,312 |
+1,701 |
Hover/Click |
|
Jan21 |
200717 |
2.875 |
2.893 |
2.861 |
2.874 |
-0.001 |
12,853 |
117,305 |
+2,065 |
Hover/Click |
|
Feb21 |
200717 |
2.848 |
2.860 |
2.829 |
2.841 |
-0.001 |
4,011 |
40,849 |
+5 |
Hover/Click |
|
Mar21 |
200717 |
2.743 |
2.757 |
2.726 |
2.740 |
unch |
7,026 |
80,395 |
-262 |
Hover/Click |
|
Apr21 |
200717 |
2.483 |
2.498 |
2.470 |
2.483 |
+0.003 |
4,226 |
75,344 |
-212 |
Hover/Click |
|
May21 |
200717 |
2.452 |
2.465 |
2.436 |
2.450 |
+0.001 |
2,154 |
33,187 |
+12 |
Hover/Click |
|
Jun21 |
200717 |
2.491 |
2.506 |
2.472 |
2.490 |
+0.002 |
1,248 |
19,497 |
-32 |
Hover/Click |
|
Jul21 |
200717 |
2.535 |
2.553 |
2.519 |
2.535 |
unch |
1,290 |
16,745 |
-26 |
Hover/Click |
|
Aug21 |
200717 |
2.556 |
2.565 |
2.533 |
2.549 |
+0.001 |
967 |
13,331 |
-31 |
Hover/Click |
|
Sep21 |
200717 |
2.539 |
2.550 |
2.522 |
2.535 |
+0.001 |
948 |
16,122 |
+198 |
Hover/Click |
|
Oct21 |
200717 |
2.555 |
2.568 |
2.541 |
2.554 |
+0.002 |
1,929 |
41,006 |
+263 |
Hover/Click |
|
Nov21 |
200717 |
2.613 |
2.615 |
2.590 |
2.603 |
+0.004 |
704 |
21,604 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
239,248 |
1,277,714 |
-2,849 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep20 |
200717 |
43.40 |
43.45 |
42.64 |
43.14 |
-0.23 |
232,180 |
332,516 |
-20,635 |
Hover/Click |
|
Oct20 |
200717 |
43.57 |
43.60 |
42.78 |
43.30 |
-0.20 |
150,548 |
350,475 |
+7,637 |
Hover/Click |
|
Nov20 |
200717 |
43.72 |
43.74 |
43.02 |
43.53 |
-0.15 |
82,274 |
190,948 |
+1,783 |
Hover/Click |
|
Dec20 |
200717 |
43.91 |
43.95 |
43.25 |
43.75 |
-0.11 |
96,979 |
301,751 |
+1,075 |
Hover/Click |
|
Jan21 |
200717 |
44.09 |
44.14 |
43.49 |
43.97 |
-0.08 |
23,039 |
141,511 |
-742 |
Hover/Click |
|
Feb21 |
200717 |
44.29 |
44.34 |
43.75 |
44.19 |
-0.06 |
18,019 |
101,130 |
-381 |
Hover/Click |
|
Mar21 |
200717 |
44.49 |
44.55 |
43.97 |
44.41 |
-0.04 |
15,016 |
93,328 |
-1,440 |
Hover/Click |
|
Apr21 |
200717 |
44.69 |
44.77 |
44.20 |
44.62 |
-0.02 |
5,912 |
63,899 |
-1,685 |
Hover/Click |
|
May21 |
200717 |
44.90 |
44.97 |
44.44 |
44.85 |
unch |
4,154 |
49,390 |
+741 |
Hover/Click |
|
Jun21 |
200717 |
45.16 |
45.21 |
44.69 |
45.07 |
+0.01 |
27,228 |
161,500 |
-2,079 |
Hover/Click |
|
Jul21 |
200717 |
45.25 |
45.25 |
45.25 |
45.25 |
+0.01 |
2,235 |
47,518 |
+587 |
Hover/Click |
|
Aug21 |
200717 |
45.45 |
45.45 |
45.45 |
45.45 |
+0.02 |
1,188 |
34,235 |
-72 |
Hover/Click |
|
Sep21 |
200717 |
45.64 |
45.64 |
45.64 |
45.64 |
+0.03 |
2,891 |
40,962 |
+526 |
Hover/Click |
|
Oct21 |
200717 |
45.79 |
45.79 |
45.79 |
45.79 |
+0.03 |
1,024 |
24,283 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
695,673 |
2,579,394 |
-13,882 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Aug20 |
200717 |
368.00 |
369.50 |
365.00 |
367.50 |
-1.50 |
57,042 |
128,688 |
+486 |
Hover/Click |
|
Sep20 |
200717 |
370.50 |
371.50 |
367.00 |
369.25 |
-2.50 |
50,882 |
131,022 |
-2,450 |
Hover/Click |
|
Oct20 |
200717 |
374.75 |
375.75 |
371.00 |
373.25 |
-2.75 |
33,096 |
108,080 |
+3,590 |
Hover/Click |
|
Nov20 |
200717 |
376.75 |
377.00 |
373.00 |
375.25 |
-2.75 |
11,930 |
54,665 |
+227 |
Hover/Click |
|
Dec20 |
200717 |
378.50 |
379.00 |
374.50 |
376.75 |
-2.50 |
25,844 |
94,550 |
-1,224 |
Hover/Click |
|
Jan21 |
200717 |
380.50 |
381.25 |
378.25 |
379.75 |
-2.25 |
5,514 |
40,991 |
+789 |
Hover/Click |
|
Feb21 |
200717 |
382.75 |
384.25 |
381.00 |
382.75 |
-2.25 |
2,131 |
27,407 |
+793 |
Hover/Click |
|
Mar21 |
200717 |
386.25 |
386.75 |
384.50 |
385.75 |
-2.25 |
3,153 |
24,819 |
+90 |
Hover/Click |
|
Apr21 |
200717 |
389.25 |
389.25 |
386.50 |
388.50 |
-2.00 |
1,290 |
16,092 |
+303 |
Hover/Click |
|
May21 |
200717 |
391.25 |
391.25 |
390.50 |
390.75 |
-2.00 |
817 |
13,649 |
+109 |
Hover/Click |
| Total Volume and Open Interest |
198,611 |
879,948 |
+3,019 |
|
| Ethanol(CBOT) |
|
Aug20 |
200717 |
1.175 |
1.200 |
1.170 |
1.170 |
-0.035 |
9 |
64 |
-2 |
|
|
Sep20 |
200717 |
1.135 |
1.135 |
1.135 |
1.135 |
-0.035 |
2 |
22 |
+2 |
|
|
Oct20 |
200717 |
1.135 |
1.135 |
1.135 |
1.135 |
-0.035 |
|
|
|
|
|
Nov20 |
200717 |
1.136 |
1.136 |
1.136 |
1.136 |
-0.035 |
0 |
1 |
+0 |
|
|
Dec20 |
200717 |
1.171 |
1.171 |
1.171 |
1.171 |
-0.035 |
0 |
1 |
+0 |
|
|
Jan21 |
200717 |
1.167 |
1.167 |
1.167 |
1.167 |
-0.035 |
|
|
|
|
|
Feb21 |
200717 |
1.167 |
1.167 |
1.167 |
1.167 |
-0.035 |
|
|
|
|
|
Mar21 |
200717 |
1.167 |
1.167 |
1.167 |
1.167 |
-0.035 |
|
|
|
|
| Total Volume and Open Interest |
11 |
88 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug20 |
200717 |
40.78 |
40.89 |
40.04 |
40.59 |
-0.16 |
20,660 |
19,516 |
-2,518 |
Hover/Click |
|
Sep20 |
200717 |
40.95 |
41.05 |
40.20 |
40.75 |
-0.18 |
32,759 |
73,215 |
-309 |
Hover/Click |
|
Oct20 |
200717 |
41.17 |
41.19 |
40.39 |
40.94 |
-0.16 |
26,134 |
38,352 |
-37 |
Hover/Click |
|
Nov20 |
200717 |
41.18 |
41.33 |
40.59 |
41.11 |
-0.13 |
17,652 |
22,942 |
-75 |
Hover/Click |
|
Dec20 |
200717 |
41.33 |
41.45 |
40.77 |
41.27 |
-0.10 |
21,635 |
92,423 |
+1,752 |
Hover/Click |
|
Jan21 |
200717 |
41.44 |
41.57 |
40.96 |
41.42 |
-0.09 |
4,015 |
11,285 |
+191 |
Hover/Click |
|
Feb21 |
200717 |
41.58 |
41.68 |
41.13 |
41.58 |
-0.07 |
1,451 |
7,163 |
+286 |
Hover/Click |
|
Mar21 |
200717 |
41.73 |
41.86 |
41.30 |
41.73 |
-0.07 |
1,604 |
10,265 |
+218 |
Hover/Click |
|
Apr21 |
200717 |
41.88 |
42.01 |
41.59 |
41.87 |
-0.06 |
277 |
5,503 |
+126 |
Hover/Click |
|
May21 |
200717 |
42.02 |
42.02 |
42.02 |
42.02 |
-0.04 |
201 |
5,166 |
+74 |
Hover/Click |
|
Jun21 |
200717 |
41.91 |
42.29 |
41.80 |
42.17 |
-0.02 |
3,088 |
34,206 |
-184 |
Hover/Click |
|
Jul21 |
200717 |
42.28 |
42.28 |
42.28 |
42.28 |
-0.01 |
25 |
5,733 |
-2 |
Hover/Click |
|
Aug21 |
200717 |
42.40 |
42.40 |
42.40 |
42.40 |
unch |
44 |
6,464 |
-8 |
Hover/Click |
|
Sep21 |
200717 |
42.50 |
42.50 |
42.50 |
42.50 |
unch |
149 |
6,424 |
+81 |
Hover/Click |
|
Oct21 |
200717 |
42.60 |
42.60 |
42.60 |
42.60 |
+0.01 |
15 |
6,699 |
-9 |
Hover/Click |
|
Nov21 |
200717 |
42.71 |
42.71 |
42.71 |
42.71 |
+0.03 |
10 |
6,214 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
135,005 |
500,778 |
+70 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep20 |
200717 |
96.260 |
96.295 |
95.845 |
95.890 |
-0.430 |
14,528 |
23,978 |
+1,263 |
Hover/Click |
|
Dec20 |
200717 |
96.235 |
96.270 |
95.865 |
95.865 |
-0.430 |
106 |
759 |
+28 |
Hover/Click |
|
Mar21 |
200717 |
95.775 |
95.775 |
95.775 |
95.775 |
-0.427 |
2 |
53 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
14,636 |
24,791 |
+1,292 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep20 |
200717 |
69.72 |
70.07 |
69.71 |
70.02 |
+0.33 |
104,465 |
107,422 |
+1,177 |
Hover/Click |
|
Dec20 |
200717 |
69.84 |
70.05 |
69.77 |
70.03 |
+0.33 |
97 |
546 |
+4 |
Hover/Click |
|
Mar21 |
200717 |
70.02 |
70.02 |
70.02 |
70.02 |
+0.33 |
4 |
26 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
104,914 |
108,461 |
+1,224 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep20 |
200717 |
125.59 |
125.78 |
125.16 |
125.73 |
+0.24 |
85,958 |
175,397 |
-2,633 |
Hover/Click |
|
Dec20 |
200717 |
125.25 |
125.82 |
125.22 |
125.78 |
+0.24 |
6 |
671 |
-1 |
Hover/Click |
|
Mar21 |
200717 |
125.88 |
125.88 |
125.37 |
125.88 |
+0.24 |
0 |
200 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
86,443 |
176,897 |
-2,443 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep20 |
200717 |
73.69 |
73.74 |
73.60 |
73.67 |
-0.01 |
69,330 |
116,093 |
+849 |
Hover/Click |
|
Dec20 |
200717 |
73.65 |
73.73 |
73.62 |
73.68 |
-0.01 |
40 |
4,371 |
+7 |
Hover/Click |
|
Mar21 |
200717 |
73.70 |
73.72 |
73.64 |
73.70 |
-0.01 |
1 |
273 |
-1 |
Hover/Click |
|
Jun21 |
200717 |
73.68 |
73.68 |
73.68 |
73.68 |
-0.01 |
0 |
160 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
69,436 |
134,988 |
+870 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep20 |
200717 |
93.29 |
93.58 |
93.20 |
93.56 |
+0.37 |
71,318 |
140,376 |
+5,723 |
Hover/Click |
|
Dec20 |
200717 |
93.34 |
93.68 |
93.33 |
93.68 |
+0.37 |
18 |
260 |
+2 |
Hover/Click |
|
Mar21 |
200717 |
93.88 |
93.88 |
93.88 |
93.88 |
+0.37 |
56 |
123 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
72,114 |
141,750 |
+6,487 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep20 |
200717 |
105.94 |
106.78 |
105.89 |
106.74 |
+0.74 |
23,544 |
47,892 |
-395 |
Hover/Click |
|
Dec20 |
200717 |
107.03 |
107.04 |
106.19 |
107.03 |
+0.75 |
5 |
126 |
-4 |
Hover/Click |
|
Mar21 |
200717 |
107.36 |
107.36 |
107.36 |
107.36 |
+0.75 |
0 |
13 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
23,549 |
48,031 |
-399 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep20 |
200717 |
113.97 |
114.59 |
113.92 |
114.52 |
+0.59 |
188,870 |
601,537 |
+6,229 |
Hover/Click |
|
Dec20 |
200717 |
114.23 |
114.80 |
114.15 |
114.74 |
+0.59 |
1,438 |
6,807 |
+1,150 |
Hover/Click |
|
Mar21 |
200717 |
114.87 |
115.04 |
114.41 |
115.00 |
+0.59 |
20 |
901 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
191,862 |
612,656 |
+7,674 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Aug20 |
200717 |
444.00 |
444.38 |
441.00 |
442.00 |
-1.50 |
2 |
82 |
-2 |
|
|
Sep20 |
200717 |
442.25 |
443.25 |
438.75 |
440.38 |
-1.50 |
38,346 |
124,057 |
-294 |
Hover/Click |
| Total Volume and Open Interest |
38,438 |
124,601 |
-206 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Aug20 |
200717 |
187.75 |
188.15 |
185.25 |
185.70 |
-2.20 |
8,088 |
23,632 |
+994 |
|
|
Sep20 |
200717 |
187.70 |
187.85 |
185.20 |
185.50 |
-2.25 |
380 |
1,039 |
+156 |
Hover/Click |
|
Oct20 |
200717 |
185.30 |
185.30 |
185.30 |
185.30 |
-2.25 |
0 |
3 |
+0 |
|
|
Nov20 |
200717 |
185.10 |
185.10 |
185.10 |
185.10 |
-2.25 |
|
|
|
|
| Total Volume and Open Interest |
8,468 |
24,695 |
+1,150 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200717 |
180~020 |
180~180 |
179~190 |
179~230 |
-0~160 |
214,595 |
1,044,326 |
-81 |
Hover/Click |
|
Dec20 |
200717 |
178~020 |
178~240 |
178~020 |
178~020 |
-0~160 |
0 |
6 |
+0 |
Hover/Click |
|
Mar21 |
200717 |
178~020 |
178~020 |
178~020 |
178~020 |
-0~160 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
214,595 |
1,044,332 |
-81 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200717 |
139~140 |
139~180 |
139~100 |
139~115 |
-0~040 |
789,589 |
3,417,291 |
-2,902 |
Hover/Click |
|
Dec20 |
200717 |
139~125 |
139~145 |
139~080 |
139~085 |
-0~040 |
306 |
683 |
+301 |
Hover/Click |
|
Mar21 |
200717 |
139~085 |
139~085 |
139~085 |
139~085 |
-0~040 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
789,895 |
3,417,974 |
-2,601 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200717 |
125~254 |
125~270 |
125~232 |
125~244 |
-0~012 |
356,583 |
3,483,091 |
+8,261 |
Hover/Click |
|
Dec20 |
200717 |
125~284 |
125~302 |
125~276 |
125~282 |
-0~012 |
1,717 |
2,020 |
+1,613 |
Hover/Click |
|
Mar21 |
200717 |
125~282 |
125~282 |
125~282 |
125~282 |
-0~012 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
358,300 |
3,485,111 |
+9,874 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200717 |
110~133 |
110~137 |
110~131 |
110~134 |
unch |
145,515 |
2,101,845 |
+5,656 |
Hover/Click |
|
Dec20 |
200717 |
110~134 |
110~134 |
110~134 |
110~134 |
unch |
1 |
1 |
+0 |
Hover/Click |
|
Mar21 |
200717 |
110~134 |
110~134 |
110~134 |
110~134 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
145,516 |
2,101,846 |
+5,656 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep20 |
200717 |
99.745 |
99.745 |
99.735 |
99.740 |
unch |
104,642 |
1,509,556 |
-7,831 |
|
|
Dec20 |
200717 |
99.700 |
99.705 |
99.695 |
99.700 |
unch |
72,635 |
1,060,669 |
+4,354 |
|
|
Mar21 |
200717 |
99.795 |
99.800 |
99.790 |
99.795 |
unch |
67,285 |
944,583 |
+1,844 |
|
|
Jun21 |
200717 |
99.815 |
99.820 |
99.810 |
99.815 |
unch |
84,539 |
904,063 |
+743 |
|
|
Sep21 |
200717 |
99.815 |
99.825 |
99.810 |
99.815 |
unch |
72,595 |
746,979 |
+1,185 |
|
|
Dec21 |
200717 |
99.795 |
99.805 |
99.785 |
99.795 |
unch |
65,881 |
698,156 |
-7,397 |
|
|
Mar22 |
200717 |
99.815 |
99.825 |
99.805 |
99.815 |
unch |
54,485 |
624,008 |
-1,824 |
|
|
Jun22 |
200717 |
99.795 |
99.805 |
99.790 |
99.795 |
-0.005 |
56,997 |
559,424 |
+4,331 |
|
|
Sep22 |
200717 |
99.780 |
99.790 |
99.770 |
99.775 |
-0.005 |
51,697 |
374,839 |
+3,820 |
|
|
Dec22 |
200717 |
99.745 |
99.755 |
99.730 |
99.735 |
-0.005 |
49,734 |
312,073 |
+2,376 |
|
|
Mar23 |
200717 |
99.725 |
99.735 |
99.715 |
99.720 |
-0.005 |
37,355 |
409,841 |
-4,001 |
|
|
Jun23 |
200717 |
99.690 |
99.700 |
99.675 |
99.685 |
-0.005 |
41,050 |
195,952 |
+3,626 |
|
|
Sep23 |
200717 |
99.655 |
99.665 |
99.640 |
99.645 |
-0.010 |
23,950 |
215,782 |
+2,431 |
|
|
Dec23 |
200717 |
99.600 |
99.615 |
99.590 |
99.595 |
-0.010 |
18,149 |
175,580 |
-154 |
|
|
Mar24 |
200717 |
99.570 |
99.580 |
99.560 |
99.560 |
-0.010 |
13,833 |
128,491 |
-204 |
|
|
Jun24 |
200717 |
99.525 |
99.540 |
99.510 |
99.515 |
-0.010 |
17,673 |
96,426 |
+368 |
|
|
Sep24 |
200717 |
99.475 |
99.495 |
99.460 |
99.465 |
-0.010 |
12,894 |
100,037 |
-14 |
|
|
Dec24 |
200717 |
99.415 |
99.435 |
99.400 |
99.405 |
-0.015 |
14,177 |
105,733 |
+342 |
|
| Total Volume and Open Interest |
941,854 |
9,534,316 |
+27,446 |
|
| Ultra T-Bond(CBOT) |
|
Sep20 |
200717 |
222~20 |
223~16 |
221~20 |
221~27 |
-1~02 |
96,686 |
1,038,312 |
-3,539 |
|
|
Dec20 |
200717 |
225~16 |
225~16 |
225~16 |
225~16 |
-1~02 |
0 |
1 |
+0 |
|
|
Mar21 |
200717 |
225~16 |
225~16 |
225~16 |
225~16 |
-1~02 |
|
|
|
|
| Total Volume and Open Interest |
96,686 |
1,038,313 |
-3,539 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep20 |
200717 |
158~015 |
158~100 |
157~265 |
157~285 |
-0~075 |
128,970 |
973,013 |
-2,822 |
|
|
Dec20 |
200717 |
160~055 |
160~150 |
160~055 |
160~055 |
-0~075 |
2 |
91 |
+2 |
|
|
Mar21 |
200717 |
160~055 |
160~055 |
160~055 |
160~055 |
-0~075 |
|
|
|
|
| Total Volume and Open Interest |
128,972 |
973,104 |
-2,820 |
|
| 30 Day Federal Funds(CBOT) |
|
Jul20 |
200717 |
99.910 |
99.910 |
99.908 |
99.910 |
unch |
3,005 |
201,142 |
-1,206 |
|
|
Aug20 |
200717 |
99.925 |
99.925 |
99.920 |
99.920 |
-0.005 |
7,317 |
185,271 |
+1,640 |
|
|
Sep20 |
200717 |
99.930 |
99.930 |
99.925 |
99.925 |
-0.005 |
14,010 |
107,436 |
+4,727 |
|
|
Oct20 |
200717 |
99.945 |
99.945 |
99.940 |
99.940 |
-0.005 |
2,833 |
239,423 |
+1,512 |
|
|
Nov20 |
200717 |
99.950 |
99.955 |
99.950 |
99.950 |
-0.005 |
6,772 |
162,127 |
+1,977 |
|
|
Dec20 |
200717 |
99.960 |
99.960 |
99.955 |
99.955 |
-0.005 |
1,722 |
120,242 |
-159 |
|
| Total Volume and Open Interest |
57,564 |
1,694,589 |
+11,278 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep20 |
200716 |
152.25 |
152.42 |
152.19 |
152.40 |
+0.16 |
666 |
14,073 |
+126 |
Hover/Click |
|
Dec20 |
200716 |
152.40 |
152.40 |
152.40 |
152.40 |
+0.16 |
|
|
|
Hover/Click |
|
Mar21 |
200716 |
152.40 |
152.40 |
152.40 |
152.40 |
+0.16 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
666 |
14,073 |
+126 |
|
| Euro-Buxl(EUREX) |
|
Sep20 |
200717 |
220.24 |
221.16 |
219.34 |
219.76 |
-1.36 |
41,297 |
210,949 |
+1,492 |
|
|
Dec20 |
200717 |
218.26 |
218.26 |
218.26 |
218.26 |
-1.36 |
|
|
|
|
|
Mar21 |
200717 |
217.46 |
217.46 |
217.46 |
217.46 |
-1.36 |
|
|
|
|
| Total Volume and Open Interest |
41,297 |
210,949 |
+1,492 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200717 |
176.41 |
176.68 |
176.10 |
176.27 |
-0.35 |
538,076 |
1,231,505 |
+23,911 |
Hover/Click |
|
Dec20 |
200717 |
173.60 |
173.63 |
173.44 |
173.44 |
-0.35 |
2 |
259 |
+1 |
Hover/Click |
|
Mar21 |
200717 |
176.02 |
176.02 |
176.02 |
176.02 |
-0.35 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
538,078 |
1,231,764 |
+23,912 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200717 |
134.86 |
134.96 |
134.73 |
134.80 |
-0.11 |
407,780 |
1,037,773 |
+19,625 |
Hover/Click |
|
Dec20 |
200717 |
134.80 |
134.80 |
134.80 |
134.80 |
-0.11 |
|
|
|
Hover/Click |
|
Mar21 |
200717 |
137.60 |
137.60 |
137.60 |
137.60 |
-0.11 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
407,780 |
1,037,773 |
+19,625 |
|
| Euro-Schatz(EUREX) |
|
Sep20 |
200717 |
112.10 |
112.11 |
112.06 |
112.07 |
-0.02 |
299,258 |
1,527,944 |
+65,356 |
|
|
Dec20 |
200717 |
112.14 |
112.17 |
112.14 |
112.17 |
+0.07 |
0 |
50 |
+0 |
|
|
Mar21 |
200717 |
113.67 |
113.67 |
113.67 |
113.67 |
-0.03 |
|
|
|
|
| Total Volume and Open Interest |
299,258 |
1,527,994 |
+65,356 |
|
| 3-Mth Euribor(EUREX) |
|
Sep20 |
200717 |
100.450 |
100.450 |
100.445 |
100.445 |
unch |
100 |
1,338 |
+0 |
|
|
Dec20 |
200717 |
100.445 |
100.445 |
100.445 |
100.445 |
unch |
0 |
267 |
+0 |
|
|
Mar21 |
200717 |
100.475 |
100.475 |
100.475 |
100.475 |
+0.015 |
0 |
689 |
+0 |
|
| Total Volume and Open Interest |
100 |
4,104 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200717 |
137~30 |
138~02 |
137~21 |
137~24 |
-0~11 |
218,541 |
511,043 |
-3,073 |
Hover/Click |
|
Dec20 |
200717 |
136~25 |
136~25 |
136~25 |
136~25 |
-0~11 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
218,541 |
511,043 |
-3,073 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200717 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
87,318 |
529,129 |
+16,852 |
|
|
Dec20 |
200717 |
99.92 |
99.93 |
99.92 |
99.92 |
-0.00 |
88,143 |
466,651 |
+27,713 |
|
|
Mar21 |
200717 |
99.96 |
99.97 |
99.96 |
99.96 |
unch |
59,193 |
556,507 |
+11,636 |
|
|
Jun21 |
200717 |
99.99 |
100.00 |
99.99 |
99.99 |
unch |
41,969 |
475,133 |
+879 |
|
|
Sep21 |
200717 |
100.01 |
100.01 |
100.00 |
100.01 |
-0.00 |
36,181 |
390,935 |
-79 |
|
|
Dec21 |
200717 |
100.00 |
100.00 |
100.00 |
100.00 |
-0.01 |
33,433 |
307,859 |
+4,315 |
|
| Total Volume and Open Interest |
518,538 |
3,723,242 |
+47,938 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200717 |
100.450 |
100.450 |
100.440 |
100.445 |
-0.005 |
49,249 |
473,971 |
-3,695 |
|
|
Dec20 |
200717 |
100.450 |
100.455 |
100.440 |
100.445 |
-0.005 |
67,421 |
399,981 |
+954 |
|
|
Mar21 |
200717 |
100.465 |
100.470 |
100.455 |
100.460 |
-0.005 |
54,732 |
296,945 |
-1,348 |
|
| Total Volume and Open Interest |
603,441 |
3,334,096 |
+26,687 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep20 |
200717 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
4,056 |
126,271 |
-437 |
|
|
Dec20 |
200717 |
99.85 |
99.86 |
99.85 |
99.86 |
unch |
8,220 |
177,141 |
-2,076 |
|
|
Mar21 |
200717 |
99.85 |
99.85 |
99.84 |
99.85 |
unch |
10,070 |
136,366 |
-495 |
|
|
Jun21 |
200717 |
99.84 |
99.84 |
99.82 |
99.83 |
-0.01 |
10,139 |
121,347 |
+4,480 |
|
|
Sep21 |
200717 |
99.83 |
99.83 |
99.81 |
99.82 |
-0.01 |
4,626 |
82,134 |
+801 |
|
|
Dec21 |
200717 |
99.81 |
99.81 |
99.80 |
99.80 |
-0.01 |
1,935 |
64,042 |
+745 |
|
|
Mar22 |
200717 |
99.80 |
99.80 |
99.79 |
99.79 |
-0.01 |
1,413 |
59,979 |
+826 |
|
|
Jun22 |
200717 |
99.78 |
99.78 |
99.77 |
99.78 |
-0.01 |
3,405 |
21,310 |
-111 |
|
|
Sep22 |
200717 |
99.75 |
99.75 |
99.74 |
99.74 |
-0.01 |
3 |
705 |
+3 |
|
|
Dec22 |
200717 |
99.71 |
99.71 |
99.70 |
99.70 |
-0.01 |
0 |
362 |
+0 |
|
| Total Volume and Open Interest |
43,902 |
790,748 |
+3,741 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep20 |
200717 |
99.10 |
99.12 |
99.10 |
99.12 |
+0.02 |
121,531 |
1,267,153 |
+5,238 |
|
|
Dec20 |
200717 |
99.12 |
99.12 |
99.12 |
99.12 |
+0.02 |
0 |
600 |
+0 |
|
| Total Volume and Open Interest |
121,531 |
1,267,753 |
+5,238 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep20 |
200717 |
99.69 |
99.70 |
99.69 |
99.70 |
+0.00 |
130,209 |
1,223,324 |
+11,144 |
|
|
Dec20 |
200717 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.00 |
|
|
|
|
| Total Volume and Open Interest |
130,209 |
1,223,324 |
+11,144 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug20 |
200717 |
1796.9 |
1813.9 |
1795.2 |
1810.0 |
+9.7 |
183,055 |
297,769 |
-6,742 |
Hover/Click |
|
Oct20 |
200717 |
1808.7 |
1824.3 |
1807.1 |
1820.9 |
+9.2 |
2,407 |
37,973 |
+240 |
Hover/Click |
|
Dec20 |
200717 |
1822.9 |
1837.6 |
1821.0 |
1833.7 |
+7.2 |
13,324 |
191,441 |
+4,862 |
Hover/Click |
|
Feb21 |
200717 |
1832.7 |
1845.1 |
1829.7 |
1842.4 |
+7.1 |
995 |
25,638 |
+6 |
Hover/Click |
|
Apr21 |
200717 |
1840.6 |
1851.0 |
1840.1 |
1848.3 |
+7.1 |
430 |
7,470 |
+32 |
Hover/Click |
|
Jun21 |
200717 |
1841.2 |
1854.3 |
1839.9 |
1851.7 |
+7.0 |
366 |
6,960 |
+103 |
Hover/Click |
|
Aug21 |
200717 |
1854.3 |
1854.3 |
1854.3 |
1854.3 |
+6.9 |
102 |
3,016 |
+28 |
Hover/Click |
|
Oct21 |
200717 |
1856.9 |
1856.9 |
1856.9 |
1856.9 |
+6.9 |
0 |
2,164 |
+0 |
Hover/Click |
|
Dec21 |
200717 |
1859.2 |
1859.4 |
1858.0 |
1859.4 |
+6.9 |
154 |
5,489 |
+32 |
Hover/Click |
|
Feb22 |
200717 |
1861.0 |
1861.0 |
1861.0 |
1861.0 |
+6.9 |
0 |
1 |
+0 |
Hover/Click |
|
Apr22 |
200717 |
1862.9 |
1862.9 |
1862.9 |
1862.9 |
+6.9 |
|
|
|
Hover/Click |
|
Jun22 |
200717 |
1868.5 |
1868.5 |
1868.5 |
1868.5 |
+6.9 |
0 |
64 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
201,131 |
578,853 |
-1,322 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul20 |
200717 |
1935.0 |
1971.0 |
1935.0 |
1968.5 |
+18.8 |
42 |
2,391 |
-27 |
Hover/Click |
|
Sep20 |
200717 |
1953.5 |
1979.0 |
1935.5 |
1976.4 |
+19.1 |
58,392 |
139,998 |
-247 |
Hover/Click |
|
Dec20 |
200717 |
1970.5 |
1999.0 |
1952.5 |
1996.1 |
+21.4 |
2,009 |
28,336 |
+426 |
Hover/Click |
|
Mar21 |
200717 |
1986.0 |
2014.5 |
1969.0 |
2013.3 |
+23.8 |
353 |
4,155 |
-53 |
Hover/Click |
|
May21 |
200717 |
1992.0 |
2025.8 |
1982.0 |
2025.8 |
+26.2 |
81 |
1,085 |
+18 |
Hover/Click |
|
Jul21 |
200717 |
2000.0 |
2039.5 |
1994.0 |
2038.7 |
+26.0 |
100 |
1,145 |
+10 |
Hover/Click |
|
Sep21 |
200717 |
2045.0 |
2046.5 |
2040.5 |
2046.5 |
+26.0 |
67 |
153 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
61,200 |
178,539 |
+172 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul20 |
200717 |
824.1 |
843.8 |
824.1 |
841.9 |
+13.1 |
25 |
617 |
-103 |
Hover/Click |
|
Oct20 |
200717 |
834.1 |
855.3 |
831.4 |
849.6 |
+12.6 |
8,399 |
43,968 |
-616 |
Hover/Click |
|
Jan21 |
200717 |
837.6 |
858.3 |
837.5 |
855.4 |
+13.8 |
618 |
3,083 |
+583 |
Hover/Click |
|
Apr21 |
200717 |
857.9 |
857.9 |
857.9 |
857.9 |
+13.1 |
4 |
200 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
9,047 |
47,881 |
-135 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep20 |
200717 |
2019.50 |
2078.30 |
2003.00 |
2071.70 |
+46.60 |
863 |
7,409 |
+36 |
Hover/Click |
|
Dec20 |
200717 |
2014.40 |
2068.80 |
2014.30 |
2063.90 |
+43.30 |
62 |
763 |
+36 |
Hover/Click |
|
Mar21 |
200717 |
2060.60 |
2060.60 |
2060.60 |
2060.60 |
+42.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
925 |
8,172 |
+72 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul20 |
200717 |
288.90 |
289.35 |
287.00 |
288.75 |
+0.15 |
1,158 |
2,910 |
+137 |
Hover/Click |
|
Sep20 |
200717 |
289.80 |
291.75 |
288.00 |
290.45 |
+0.30 |
86,425 |
113,287 |
-2,681 |
Hover/Click |
|
Dec20 |
200717 |
291.05 |
293.25 |
289.55 |
292.00 |
+0.35 |
9,669 |
51,744 |
+124 |
Hover/Click |
|
Mar21 |
200717 |
292.20 |
294.00 |
290.55 |
292.95 |
+0.40 |
3,213 |
33,299 |
+501 |
Hover/Click |
|
May21 |
200717 |
291.85 |
294.10 |
291.60 |
293.35 |
+0.40 |
1,160 |
7,444 |
+766 |
Hover/Click |
| Total Volume and Open Interest |
102,777 |
220,545 |
-865 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200717 |
26565 |
26724 |
26502 |
26520 |
-33 |
242,949 |
79,317 |
-470 |
Hover/Click |
|
Dec20 |
200717 |
26520 |
26589 |
26389 |
26397 |
-33 |
176 |
259 |
+1 |
Hover/Click |
|
Mar21 |
200717 |
26412 |
26533 |
26412 |
26412 |
-30 |
0 |
4 |
+0 |
Hover/Click |
|
Jun21 |
200717 |
26330 |
26330 |
26330 |
26330 |
-29 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
243,125 |
79,580 |
-469 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Sep20 |
200717 |
3214.00 |
3217.00 |
3214.00 |
3214.00 |
+19.50 |
2,909 |
13,708 |
+2,044 |
|
|
Dec20 |
200717 |
3203.25 |
3203.25 |
3203.25 |
3203.25 |
+19.75 |
|
|
|
|
|
Mar21 |
200717 |
3197.00 |
3197.00 |
3197.00 |
3197.00 |
+19.50 |
|
|
|
|
|
Jun21 |
200717 |
3183.75 |
3183.75 |
3183.75 |
3183.75 |
+20.25 |
|
|
|
|
| Total Volume and Open Interest |
2,909 |
13,782 |
+2,044 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200717 |
3198.50 |
3225.25 |
3194.75 |
3214.00 |
+19.50 |
1,937,696 |
2,580,635 |
+4,511 |
Hover/Click |
|
Dec20 |
200717 |
3185.00 |
3214.25 |
3184.25 |
3203.25 |
+19.75 |
1,863 |
48,166 |
+88 |
Hover/Click |
|
Mar21 |
200717 |
3193.25 |
3204.00 |
3179.25 |
3197.00 |
+19.50 |
14 |
1,617 |
+2 |
Hover/Click |
|
Jun21 |
200717 |
3183.75 |
3183.75 |
3183.75 |
3183.75 |
+20.25 |
0 |
23 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,939,573 |
2,630,442 |
+4,601 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200717 |
10532.25 |
10669.75 |
10523.75 |
10622.50 |
+110.75 |
719,947 |
228,225 |
+6,136 |
Hover/Click |
|
Dec20 |
200717 |
10518.00 |
10651.75 |
10512.50 |
10608.00 |
+110.50 |
792 |
1,223 |
+37 |
Hover/Click |
|
Mar21 |
200717 |
10567.25 |
10637.25 |
10563.00 |
10612.75 |
+111.25 |
1 |
7 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
720,740 |
229,455 |
+6,172 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep20 |
200717 |
1822.70 |
1838.20 |
1818.80 |
1832.00 |
+7.90 |
17,023 |
61,925 |
-1,121 |
Hover/Click |
|
Dec20 |
200717 |
1831.50 |
1831.50 |
1819.50 |
1831.50 |
+7.90 |
0 |
3 |
+0 |
Hover/Click |
|
Mar21 |
200717 |
1834.10 |
1834.10 |
1834.10 |
1834.10 |
+7.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
17,023 |
61,928 |
-1,121 |
|
| Volatility Index(CBOE) |
|
Jul20 |
200717 |
28.15 |
28.20 |
26.10 |
26.43 |
-1.70 |
52,090 |
57,145 |
-6,045 |
|
|
Aug20 |
200717 |
30.25 |
30.30 |
28.85 |
28.98 |
-1.30 |
47,943 |
136,269 |
+7,314 |
|
|
Sep20 |
200717 |
31.05 |
31.07 |
30.04 |
30.18 |
-0.90 |
9,247 |
27,156 |
+270 |
|
|
Oct20 |
200717 |
33.00 |
33.12 |
32.20 |
32.42 |
-0.71 |
3,962 |
24,440 |
-137 |
|
| Total Volume and Open Interest |
118,639 |
279,866 |
+1,325 |
|
| S & P 600(CME) |
|
Sep20 |
200717 |
847.40 |
847.40 |
847.40 |
847.40 |
-0.10 |
0 |
368 |
+0 |
|
|
Dec20 |
200717 |
848.00 |
848.00 |
848.00 |
848.00 |
unch |
|
|
|
|
| Total Volume and Open Interest |
0 |
368 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200717 |
1464.20 |
1481.60 |
1459.50 |
1469.20 |
+9.30 |
275,453 |
513,162 |
+1,575 |
Hover/Click |
|
Dec20 |
200717 |
1464.00 |
1477.60 |
1457.70 |
1466.20 |
+9.30 |
101 |
471 |
-2 |
Hover/Click |
|
Mar21 |
200717 |
1462.30 |
1462.30 |
1462.30 |
1462.30 |
+9.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
275,554 |
513,633 |
+1,573 |
|
| Nikkei 225(CME) |
|
Sep20 |
200717 |
22785 |
22865 |
22640 |
22710 |
-55 |
5,157 |
12,779 |
+261 |
|
|
Dec20 |
200717 |
22600 |
22740 |
22585 |
22585 |
-55 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
5,157 |
12,782 |
+261 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep20 |
200717 |
22730 |
22835 |
22625 |
22660 |
-100 |
90,799 |
92,532 |
+4,911 |
|
|
Dec20 |
200717 |
22655 |
22675 |
22510 |
22520 |
-100 |
19 |
15,674 |
-2 |
|
|
Mar21 |
200716 |
22580 |
22580 |
22580 |
22580 |
-165 |
0 |
978 |
+0 |
|
| Total Volume and Open Interest |
64,439 |
134,919 |
-2,620 |
|
| Nikkei 225 Mini(JPX) |
|
Sep20 |
200717 |
22790 |
22835 |
22620 |
22670 |
-90 |
1,148,934 |
428,156 |
+3,449 |
|
|
Dec20 |
200716 |
22760 |
22865 |
22565 |
22600 |
-190 |
8,330 |
10,831 |
-12 |
|
|
Mar21 |
200716 |
22675 |
22800 |
22520 |
22550 |
-190 |
225 |
2,147 |
+16 |
|
| Total Volume and Open Interest |
981,094 |
466,535 |
-7,236 |
|
| Nikkei 225(JPX) |
|
Sep20 |
200717 |
22790 |
22830 |
22620 |
22670 |
-90 |
71,182 |
265,691 |
+1,844 |
|
|
Dec20 |
200717 |
22640 |
22680 |
22480 |
22520 |
-80 |
637 |
74,109 |
+406 |
|
|
Mar21 |
200717 |
22570 |
22570 |
22440 |
22460 |
-90 |
22 |
5,787 |
+16 |
|
| Total Volume and Open Interest |
71,845 |
423,243 |
+1,743 |
|
| Nikkei 225(CME) Yen |
|
Sep20 |
200717 |
22755 |
22830 |
22605 |
22675 |
-60 |
26,874 |
35,645 |
+1,059 |
|
|
Dec20 |
200717 |
22530 |
22665 |
22465 |
22530 |
-55 |
0 |
74 |
+0 |
|
|
Mar21 |
200717 |
22440 |
22440 |
22440 |
22440 |
-55 |
|
|
|
|
| Total Volume and Open Interest |
26,874 |
35,719 |
+1,059 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep20 |
200717 |
22680 |
22680 |
22680 |
22680 |
-60 |
|
|
|
|
|
Dec20 |
200717 |
22530 |
22530 |
22530 |
22530 |
-60 |
|
|
|
|
|
Mar21 |
200717 |
22440 |
22440 |
22440 |
22440 |
-60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jul20 |
200716 |
5080.5 |
5105.5 |
5047.0 |
5085.0 |
-23.5 |
168,265 |
215,876 |
-50,780 |
|
|
Aug20 |
200717 |
5089.0 |
5093.5 |
5043.0 |
5066.0 |
-15.5 |
75,144 |
195,221 |
+52,854 |
|
|
Sep20 |
200717 |
5058.0 |
5063.5 |
5048.0 |
5062.5 |
-16.0 |
478 |
8,819 |
+185 |
|
|
Dec20 |
200717 |
5041.5 |
5041.5 |
5041.5 |
5041.5 |
-15.5 |
0 |
59,620 |
+0 |
|
|
Mar21 |
200717 |
5030.0 |
5030.0 |
5030.0 |
5030.0 |
-15.5 |
|
|
|
|
|
Jun21 |
200717 |
4943.0 |
4943.0 |
4943.0 |
4943.0 |
-15.5 |
|
|
|
|
| Total Volume and Open Interest |
213,221 |
416,656 |
-24,347 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jul20 |
200717 |
24900 |
25257 |
24844 |
25150 |
+230 |
176,759 |
106,748 |
-1,507 |
|
|
Aug20 |
200717 |
24867 |
25235 |
24865 |
25137 |
+244 |
929 |
3,294 |
+415 |
|
|
Sep20 |
200717 |
24763 |
25102 |
24763 |
25010 |
+242 |
196 |
9,384 |
+32 |
|
| Total Volume and Open Interest |
178,381 |
126,878 |
-1,369 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200717 |
12915.5 |
12963.0 |
12854.5 |
12917.0 |
+45.0 |
101,881 |
87,938 |
+3,671 |
|
|
Dec20 |
200717 |
12890.0 |
12915.0 |
12849.5 |
12895.0 |
+45.0 |
188 |
665 |
+74 |
|
|
Mar21 |
200717 |
12872.0 |
12887.0 |
12872.0 |
12887.0 |
+45.0 |
2 |
19 |
+1 |
|
| Total Volume and Open Interest |
102,071 |
88,622 |
+3,746 |
|
| Mini-DAX(EUREX) |
|
Sep20 |
200717 |
12910.0 |
12962.0 |
12854.0 |
12917.0 |
+45.0 |
60,687 |
13,737 |
+463 |
|
|
Dec20 |
200717 |
12850.0 |
12916.0 |
12850.0 |
12895.0 |
+45.0 |
27 |
126 |
+11 |
|
|
Mar21 |
200717 |
12887.0 |
12887.0 |
12887.0 |
12887.0 |
+45.0 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
60,714 |
13,865 |
+474 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200717 |
3371 |
3374 |
3344 |
3359 |
+1 |
1,104,144 |
3,539,653 |
+42,682 |
|
|
Dec20 |
200717 |
3354 |
3354 |
3337 |
3346 |
+1 |
322 |
467,702 |
+80 |
|
|
Mar21 |
200717 |
3334 |
3334 |
3334 |
3334 |
+1 |
0 |
6,260 |
+0 |
|
| Total Volume and Open Interest |
1,104,466 |
4,060,705 |
+42,762 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200717 |
10424 |
10440 |
10348 |
10400 |
+2 |
40,679 |
161,903 |
+558 |
|
|
Dec20 |
200717 |
10367 |
10367 |
10367 |
10367 |
+3 |
0 |
371 |
-1 |
|
|
Mar21 |
200717 |
10265 |
10265 |
10265 |
10265 |
+1 |
0 |
26 |
+0 |
|
| Total Volume and Open Interest |
40,679 |
162,300 |
+557 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep20 |
200717 |
6228.00 |
6268.50 |
6194.00 |
6254.50 |
+31.00 |
109,569 |
720,295 |
+6,215 |
|
|
Dec20 |
200717 |
6217.50 |
6224.00 |
6217.50 |
6224.00 |
+31.00 |
18 |
5,088 |
+2 |
|
|
Mar21 |
200717 |
6191.50 |
6191.50 |
6191.50 |
6191.50 |
+31.00 |
0 |
42 |
+0 |
|
| Total Volume and Open Interest |
109,587 |
725,480 |
+6,217 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep20 |
200717 |
5974.0 |
6016.0 |
5958.0 |
6002.0 |
+26.0 |
48,628 |
331,282 |
+5,528 |
|
|
Dec20 |
200717 |
5990.0 |
5990.0 |
5990.0 |
5990.0 |
+27.0 |
1 |
2,401 |
-1 |
|
|
Mar21 |
200717 |
5923.0 |
5923.0 |
5923.0 |
5923.0 |
+27.0 |
0 |
1,681 |
+0 |
|
| Total Volume and Open Interest |
50,208 |
337,516 |
+6,963 |
|
| FTSE MIB(ISE) |
|
Sep20 |
200717 |
20345.00 |
20410.00 |
20190.00 |
20344.00 |
+66.00 |
24,003 |
63,555 |
+2,389 |
|
|
Dec20 |
200717 |
20170.00 |
20230.00 |
20150.00 |
20224.00 |
+71.00 |
23 |
1,036 |
+20 |
|
|
Mar21 |
200717 |
20049.00 |
20049.00 |
20049.00 |
20049.00 |
+81.00 |
|
|
|
|
| Total Volume and Open Interest |
24,026 |
64,591 |
+2,409 |
|
| KOSPI 200(KFE) |
|
Sep20 |
200717 |
289.65 |
292.05 |
289.45 |
291.85 |
+2.65 |
232,459 |
292,779 |
+2,993 |
|
|
Dec20 |
200717 |
288.85 |
291.15 |
288.75 |
291.15 |
+2.75 |
210 |
37,527 |
-371 |
|
|
Mar21 |
200717 |
287.50 |
287.50 |
287.50 |
287.50 |
unch |
1 |
2,966 |
+0 |
|
| Total Volume and Open Interest |
232,674 |
363,520 |
+2,872 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Aug20 |
200717 |
338.30 |
338.30 |
335.55 |
338.30 |
-0.10 |
35 |
5,612 |
+11 |
|
|
Sep20 |
200717 |
340.10 |
340.10 |
340.10 |
340.10 |
-0.10 |
|
|
|
|
|
Oct20 |
200717 |
337.05 |
337.05 |
337.05 |
337.05 |
-6.20 |
|
|
|
|
| Total Volume and Open Interest |
35 |
6,454 |
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
