|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed August 05, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Aug20 |
200805 |
884.00 |
884.00 |
880.00 |
882.00 |
-1.75 |
1,059 |
1,694 |
-556 |
Hover/Click |
|
Sep20 |
200805 |
880.75 |
882.25 |
874.25 |
876.25 |
-3.50 |
16,096 |
53,508 |
-888 |
Hover/Click |
|
Nov20 |
200805 |
883.00 |
884.75 |
876.25 |
878.75 |
-3.00 |
81,936 |
366,386 |
+882 |
Hover/Click |
|
Jan21 |
200805 |
889.00 |
891.25 |
883.50 |
885.25 |
-2.75 |
14,604 |
88,164 |
-836 |
Hover/Click |
|
Mar21 |
200805 |
890.00 |
893.00 |
885.50 |
887.25 |
-1.50 |
17,769 |
164,703 |
+2,052 |
Hover/Click |
|
May21 |
200805 |
893.50 |
897.75 |
890.00 |
891.75 |
-0.75 |
8,209 |
72,378 |
+655 |
Hover/Click |
|
Jul21 |
200805 |
900.00 |
904.50 |
897.50 |
899.25 |
unch |
6,645 |
50,332 |
+770 |
Hover/Click |
|
Aug21 |
200805 |
904.00 |
904.00 |
899.25 |
900.75 |
unch |
234 |
2,736 |
+113 |
Hover/Click |
|
Sep21 |
200805 |
900.75 |
900.75 |
895.25 |
896.50 |
+0.75 |
106 |
1,383 |
+27 |
Hover/Click |
|
Nov21 |
200805 |
896.00 |
900.50 |
894.00 |
895.75 |
+1.00 |
1,843 |
23,222 |
+331 |
Hover/Click |
|
Jan22 |
200805 |
900.50 |
903.25 |
896.50 |
899.00 |
+1.00 |
45 |
511 |
+15 |
Hover/Click |
|
Mar22 |
200805 |
895.00 |
895.00 |
888.50 |
891.00 |
+1.00 |
216 |
1,021 |
+82 |
Hover/Click |
|
May22 |
200805 |
889.25 |
891.50 |
888.00 |
891.50 |
+1.75 |
39 |
244 |
+23 |
Hover/Click |
|
Jul22 |
200805 |
895.75 |
897.75 |
895.00 |
897.75 |
+1.75 |
0 |
94 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
148,815 |
826,579 |
+2,678 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Aug20 |
200805 |
284.70 |
284.80 |
282.00 |
282.30 |
-1.40 |
1,505 |
2,167 |
-625 |
Hover/Click |
|
Sep20 |
200805 |
285.80 |
287.60 |
284.40 |
284.70 |
-1.10 |
15,154 |
68,697 |
-295 |
Hover/Click |
|
Oct20 |
200805 |
287.70 |
289.50 |
286.30 |
286.60 |
-1.20 |
5,894 |
32,364 |
+680 |
Hover/Click |
|
Dec20 |
200805 |
291.20 |
293.00 |
289.80 |
290.20 |
-1.20 |
35,741 |
158,773 |
+1,690 |
Hover/Click |
|
Jan21 |
200805 |
292.70 |
294.50 |
291.50 |
291.90 |
-1.00 |
4,444 |
27,681 |
+18 |
Hover/Click |
|
Mar21 |
200805 |
293.50 |
295.40 |
292.10 |
292.50 |
-0.70 |
5,360 |
51,857 |
+293 |
Hover/Click |
|
May21 |
200805 |
294.00 |
296.70 |
293.20 |
293.70 |
-0.50 |
3,660 |
35,425 |
+1,020 |
Hover/Click |
|
Jul21 |
200805 |
296.80 |
299.30 |
296.10 |
296.50 |
-0.20 |
1,854 |
27,850 |
+222 |
Hover/Click |
|
Aug21 |
200805 |
299.90 |
300.60 |
297.60 |
297.80 |
-0.20 |
299 |
6,348 |
+104 |
Hover/Click |
|
Sep21 |
200805 |
301.20 |
301.30 |
298.50 |
298.50 |
unch |
161 |
7,054 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
75,352 |
434,521 |
+3,408 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Aug20 |
200805 |
31.70 |
31.70 |
31.37 |
31.70 |
+0.17 |
1,086 |
1,062 |
-774 |
Hover/Click |
|
Sep20 |
200805 |
31.10 |
31.22 |
30.81 |
31.10 |
+0.05 |
35,912 |
54,386 |
-5,839 |
Hover/Click |
|
Oct20 |
200805 |
30.98 |
31.10 |
30.68 |
31.00 |
+0.10 |
20,169 |
35,360 |
-246 |
Hover/Click |
|
Dec20 |
200805 |
31.17 |
31.27 |
30.81 |
31.13 |
+0.08 |
67,257 |
174,087 |
-2,514 |
Hover/Click |
|
Jan21 |
200805 |
31.28 |
31.42 |
30.99 |
31.30 |
+0.09 |
9,675 |
40,381 |
+580 |
Hover/Click |
|
Mar21 |
200805 |
31.36 |
31.50 |
31.08 |
31.37 |
+0.07 |
6,993 |
51,521 |
+565 |
Hover/Click |
|
May21 |
200805 |
31.50 |
31.58 |
31.16 |
31.45 |
+0.06 |
5,794 |
39,609 |
+793 |
Hover/Click |
|
Jul21 |
200805 |
31.56 |
31.68 |
31.25 |
31.54 |
+0.05 |
3,256 |
20,693 |
+296 |
Hover/Click |
|
Aug21 |
200805 |
31.32 |
31.61 |
31.19 |
31.47 |
+0.04 |
208 |
3,013 |
+90 |
Hover/Click |
|
Sep21 |
200805 |
31.23 |
31.33 |
31.08 |
31.33 |
+0.02 |
76 |
2,109 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
151,664 |
435,814 |
-6,876 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov20 |
200805 |
490.8 |
492.4 |
486.1 |
488.4 |
-2.4 |
0 |
136,137 |
+1,800 |
Hover/Click |
|
Jan21 |
200805 |
497.9 |
498.2 |
492.8 |
495.0 |
-2.3 |
0 |
29,957 |
+467 |
Hover/Click |
|
Mar21 |
200805 |
501.0 |
501.5 |
496.1 |
499.6 |
-0.9 |
0 |
10,173 |
+647 |
Hover/Click |
|
May21 |
200805 |
503.5 |
504.3 |
499.0 |
503.5 |
+0.2 |
0 |
7,620 |
+282 |
Hover/Click |
|
Jul21 |
200805 |
503.3 |
506.3 |
500.4 |
505.4 |
+1.3 |
0 |
1,949 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
0 |
186,496 |
+3,179 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200805 |
309.00 |
311.25 |
309.00 |
311.00 |
+2.75 |
83,190 |
537,113 |
-8,902 |
Hover/Click |
|
Dec20 |
200805 |
321.00 |
323.50 |
320.75 |
323.25 |
+3.00 |
99,823 |
673,940 |
+409 |
Hover/Click |
|
Mar21 |
200805 |
332.75 |
335.50 |
332.75 |
335.50 |
+3.25 |
20,650 |
148,022 |
+742 |
Hover/Click |
|
May21 |
200805 |
340.75 |
343.75 |
340.75 |
343.75 |
+3.50 |
5,403 |
43,894 |
+279 |
Hover/Click |
|
Jul21 |
200805 |
347.50 |
350.75 |
347.50 |
350.75 |
+3.50 |
5,882 |
84,483 |
-686 |
Hover/Click |
|
Sep21 |
200805 |
352.75 |
355.75 |
352.75 |
355.75 |
+3.25 |
2,090 |
28,916 |
+187 |
Hover/Click |
|
Dec21 |
200805 |
361.00 |
363.25 |
360.75 |
363.25 |
+2.25 |
10,560 |
89,011 |
-757 |
Hover/Click |
|
Mar22 |
200805 |
370.75 |
373.50 |
370.75 |
373.25 |
+2.00 |
237 |
4,324 |
-79 |
Hover/Click |
|
May22 |
200805 |
378.25 |
379.00 |
378.25 |
379.00 |
+1.50 |
80 |
787 |
+52 |
Hover/Click |
|
Jul22 |
200805 |
382.75 |
383.50 |
382.75 |
383.50 |
+2.25 |
58 |
1,388 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
227,988 |
1,614,914 |
-8,713 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200805 |
508.25 |
512.75 |
506.00 |
510.75 |
+2.50 |
71,428 |
181,995 |
-6,168 |
Hover/Click |
|
Dec20 |
200805 |
516.00 |
520.00 |
513.25 |
517.50 |
+1.00 |
42,768 |
111,040 |
+1,395 |
Hover/Click |
|
Mar21 |
200805 |
525.75 |
529.00 |
522.25 |
526.25 |
+0.25 |
14,117 |
43,932 |
+1,048 |
Hover/Click |
|
May21 |
200805 |
531.75 |
535.00 |
528.25 |
531.75 |
-0.50 |
2,475 |
16,035 |
+279 |
Hover/Click |
|
Jul21 |
200805 |
534.25 |
538.50 |
531.00 |
533.75 |
-1.50 |
2,613 |
19,270 |
+57 |
Hover/Click |
|
Sep21 |
200805 |
542.50 |
545.00 |
537.25 |
540.25 |
-1.50 |
728 |
2,466 |
+106 |
Hover/Click |
| Total Volume and Open Interest |
134,703 |
384,214 |
-3,036 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep20 |
200805 |
423.00 |
427.50 |
422.25 |
426.50 |
+4.25 |
35,186 |
145,086 |
-974 |
Hover/Click |
|
Dec20 |
200805 |
434.25 |
438.50 |
433.00 |
437.25 |
+4.25 |
20,049 |
80,100 |
+1,099 |
Hover/Click |
|
Mar21 |
200805 |
445.50 |
449.75 |
444.50 |
448.25 |
+3.50 |
5,449 |
20,347 |
+1,123 |
Hover/Click |
|
May21 |
200805 |
453.00 |
457.00 |
452.25 |
456.25 |
+3.50 |
2,254 |
14,560 |
+297 |
Hover/Click |
|
Jul21 |
200805 |
461.00 |
465.00 |
460.25 |
463.75 |
+3.00 |
1,849 |
7,115 |
+639 |
Hover/Click |
|
Sep21 |
200805 |
473.25 |
474.75 |
469.50 |
472.75 |
+2.25 |
637 |
1,106 |
+105 |
Hover/Click |
|
Dec21 |
200805 |
483.75 |
485.25 |
483.75 |
485.25 |
+2.25 |
113 |
722 |
+69 |
Hover/Click |
| Total Volume and Open Interest |
65,537 |
269,080 |
+2,358 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep20 |
200805 |
501.50 |
505.25 |
501.00 |
501.50 |
-0.25 |
5,200 |
41,145 |
-760 |
Hover/Click |
|
Dec20 |
200805 |
516.00 |
518.50 |
515.25 |
516.00 |
unch |
2,361 |
18,961 |
+445 |
Hover/Click |
|
Mar21 |
200805 |
530.50 |
532.75 |
530.00 |
530.50 |
unch |
354 |
6,769 |
+17 |
Hover/Click |
|
May21 |
200805 |
540.75 |
542.50 |
540.00 |
540.50 |
unch |
173 |
2,947 |
+25 |
Hover/Click |
|
Jul21 |
200805 |
550.25 |
550.50 |
549.50 |
549.75 |
-0.25 |
169 |
600 |
+30 |
Hover/Click |
|
Sep21 |
200805 |
557.25 |
557.75 |
555.25 |
557.75 |
-1.00 |
232 |
759 |
+160 |
Hover/Click |
| Total Volume and Open Interest |
8,501 |
71,286 |
-82 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200805 |
272.75 |
276.00 |
272.75 |
274.75 |
+1.75 |
119 |
584 |
-35 |
Hover/Click |
|
Dec20 |
200805 |
268.50 |
270.25 |
266.25 |
267.50 |
-1.50 |
192 |
3,813 |
+73 |
Hover/Click |
|
Mar21 |
200805 |
269.50 |
269.50 |
268.00 |
268.50 |
-1.25 |
1 |
129 |
+0 |
Hover/Click |
|
May21 |
200805 |
270.50 |
270.50 |
269.00 |
269.00 |
-2.00 |
2 |
51 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
314 |
4,577 |
+40 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200805 |
11.61 |
11.75 |
11.60 |
11.68 |
+0.11 |
282 |
6,801 |
-166 |
Hover/Click |
|
Nov20 |
200805 |
11.68 |
11.78 |
11.65 |
11.72 |
+0.09 |
228 |
2,848 |
+2 |
Hover/Click |
|
Jan21 |
200805 |
11.89 |
11.89 |
11.89 |
11.89 |
+0.12 |
0 |
48 |
+0 |
Hover/Click |
|
Mar21 |
200805 |
12.05 |
12.05 |
12.05 |
12.05 |
+0.10 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
510 |
9,708 |
-164 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug20 |
200805 |
102.150 |
102.700 |
101.785 |
102.300 |
+0.015 |
10,107 |
28,830 |
-2,452 |
Hover/Click |
|
Oct20 |
200805 |
107.330 |
107.930 |
106.900 |
107.450 |
-0.030 |
23,689 |
124,691 |
+183 |
Hover/Click |
|
Dec20 |
200805 |
111.330 |
111.800 |
111.080 |
111.650 |
+0.265 |
12,827 |
58,069 |
+1,312 |
Hover/Click |
|
Feb21 |
200805 |
114.500 |
115.000 |
114.430 |
114.930 |
+0.250 |
7,620 |
36,489 |
+999 |
Hover/Click |
|
Apr21 |
200805 |
116.330 |
117.035 |
116.330 |
116.980 |
+0.445 |
4,982 |
23,641 |
+987 |
Hover/Click |
|
Jun21 |
200805 |
109.750 |
110.730 |
109.750 |
110.650 |
+0.500 |
1,703 |
11,227 |
+332 |
Hover/Click |
| Total Volume and Open Interest |
61,303 |
285,915 |
+1,412 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug20 |
200805 |
144.500 |
145.185 |
144.100 |
144.800 |
+0.100 |
1,503 |
6,306 |
-83 |
Hover/Click |
|
Sep20 |
200805 |
146.300 |
146.880 |
145.800 |
146.485 |
-0.145 |
5,605 |
13,760 |
-908 |
Hover/Click |
|
Oct20 |
200805 |
146.800 |
147.685 |
146.535 |
147.300 |
+0.220 |
3,664 |
8,575 |
+100 |
Hover/Click |
|
Nov20 |
200805 |
146.900 |
148.100 |
146.900 |
147.785 |
+0.585 |
2,756 |
5,276 |
+235 |
Hover/Click |
|
Jan21 |
200805 |
144.150 |
145.285 |
144.100 |
145.035 |
+0.735 |
2,920 |
5,575 |
-917 |
Hover/Click |
|
Mar21 |
200805 |
142.600 |
143.535 |
142.535 |
143.435 |
+0.785 |
855 |
2,127 |
-168 |
Hover/Click |
|
Apr21 |
200805 |
143.630 |
144.485 |
143.550 |
144.350 |
+0.770 |
90 |
384 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
17,442 |
42,277 |
-1,686 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Aug20 |
200805 |
49.330 |
49.700 |
49.200 |
49.450 |
-0.250 |
8,912 |
21,095 |
-3,416 |
Hover/Click |
|
Oct20 |
200805 |
48.930 |
49.780 |
48.700 |
49.300 |
+0.270 |
17,394 |
106,177 |
+799 |
Hover/Click |
|
Dec20 |
200805 |
50.280 |
51.650 |
50.150 |
51.480 |
+0.900 |
9,662 |
47,988 |
-318 |
Hover/Click |
|
Feb21 |
200805 |
58.550 |
60.130 |
58.500 |
60.030 |
+1.150 |
5,371 |
27,444 |
+849 |
Hover/Click |
|
Apr21 |
200805 |
64.330 |
65.720 |
64.280 |
65.680 |
+1.000 |
1,968 |
18,924 |
+392 |
Hover/Click |
|
May21 |
200805 |
69.580 |
70.100 |
69.400 |
70.100 |
+1.020 |
29 |
554 |
+0 |
|
|
Jun21 |
200805 |
74.150 |
75.500 |
74.150 |
75.430 |
+1.030 |
788 |
7,110 |
+158 |
Hover/Click |
|
Jul21 |
200805 |
74.600 |
75.980 |
74.600 |
75.880 |
+0.900 |
385 |
1,310 |
+137 |
Hover/Click |
| Total Volume and Open Interest |
44,820 |
231,539 |
-1,301 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Aug20 |
200805 |
19.30 |
19.77 |
18.85 |
19.55 |
+0.27 |
745 |
6,165 |
+3 |
Hover/Click |
|
Sep20 |
200805 |
16.65 |
17.20 |
15.94 |
17.00 |
+0.33 |
626 |
4,533 |
-51 |
Hover/Click |
|
Oct20 |
200805 |
16.81 |
17.42 |
16.35 |
17.34 |
+0.53 |
302 |
3,264 |
+86 |
Hover/Click |
|
Nov20 |
200805 |
16.47 |
17.27 |
16.30 |
17.22 |
+0.76 |
166 |
2,421 |
+101 |
Hover/Click |
|
Dec20 |
200805 |
16.05 |
16.80 |
16.05 |
16.72 |
+0.60 |
28 |
1,747 |
+8 |
Hover/Click |
|
Jan21 |
200805 |
15.80 |
16.30 |
15.80 |
16.29 |
+0.48 |
6 |
734 |
-2 |
Hover/Click |
|
Feb21 |
200805 |
15.90 |
16.25 |
15.88 |
16.24 |
+0.34 |
1 |
677 |
+0 |
Hover/Click |
|
Mar21 |
200805 |
15.98 |
16.25 |
15.98 |
16.25 |
+0.27 |
2 |
678 |
+0 |
Hover/Click |
|
Apr21 |
200805 |
16.09 |
16.25 |
16.00 |
16.16 |
+0.02 |
0 |
413 |
+0 |
Hover/Click |
|
May21 |
200805 |
16.25 |
16.40 |
16.11 |
16.40 |
+0.14 |
0 |
414 |
+0 |
Hover/Click |
|
Jun21 |
200805 |
16.39 |
16.50 |
16.35 |
16.50 |
+0.10 |
0 |
332 |
+0 |
Hover/Click |
|
Jul21 |
200805 |
16.55 |
16.68 |
16.55 |
16.68 |
+0.05 |
5 |
89 |
+5 |
Hover/Click |
|
Aug21 |
200805 |
16.69 |
16.69 |
16.69 |
16.69 |
+0.04 |
8 |
74 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
1,939 |
28,756 |
+147 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep20 |
200805 |
2454 |
2498 |
2448 |
2481 |
+32 |
27,375 |
71,145 |
-3,212 |
Hover/Click |
|
Dec20 |
200805 |
2446 |
2482 |
2446 |
2474 |
+27 |
22,863 |
72,054 |
+3,196 |
Hover/Click |
|
Mar21 |
200805 |
2438 |
2463 |
2436 |
2460 |
+26 |
9,779 |
50,043 |
+1,498 |
Hover/Click |
|
May21 |
200805 |
2429 |
2451 |
2426 |
2449 |
+25 |
3,272 |
16,595 |
+1,065 |
Hover/Click |
|
Jul21 |
200805 |
2427 |
2443 |
2418 |
2441 |
+24 |
1,252 |
6,983 |
+244 |
Hover/Click |
|
Sep21 |
200805 |
2417 |
2436 |
2411 |
2435 |
+23 |
604 |
4,938 |
+386 |
Hover/Click |
|
Dec21 |
200805 |
2407 |
2426 |
2404 |
2426 |
+25 |
443 |
3,471 |
+308 |
Hover/Click |
| Total Volume and Open Interest |
65,595 |
225,348 |
+3,492 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep20 |
200805 |
120.75 |
127.25 |
120.45 |
121.55 |
+0.50 |
28,190 |
77,780 |
-2,069 |
Hover/Click |
|
Dec20 |
200805 |
123.10 |
128.90 |
122.35 |
123.40 |
-0.05 |
22,830 |
80,455 |
+586 |
Hover/Click |
|
Mar21 |
200805 |
124.90 |
130.70 |
124.40 |
125.40 |
+0.05 |
9,347 |
44,076 |
+1,333 |
Hover/Click |
|
May21 |
200805 |
125.85 |
131.40 |
125.30 |
126.30 |
unch |
3,844 |
24,246 |
+189 |
Hover/Click |
|
Jul21 |
200805 |
126.35 |
131.60 |
126.25 |
126.90 |
+0.05 |
1,122 |
11,705 |
-33 |
Hover/Click |
|
Sep21 |
200805 |
126.50 |
131.60 |
126.50 |
127.30 |
+0.10 |
1,399 |
7,828 |
+459 |
Hover/Click |
| Total Volume and Open Interest |
67,392 |
269,779 |
+574 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep20 |
200805 |
119.70 |
119.85 |
114.30 |
115.15 |
-3.55 |
853 |
6,464 |
-430 |
Hover/Click |
|
Nov20 |
200805 |
122.55 |
123.00 |
117.65 |
118.55 |
-3.30 |
388 |
2,489 |
+385 |
Hover/Click |
|
Jan21 |
200805 |
123.95 |
123.95 |
120.95 |
121.75 |
-2.95 |
0 |
673 |
+0 |
Hover/Click |
|
Mar21 |
200805 |
126.00 |
126.00 |
124.65 |
124.65 |
-2.50 |
0 |
320 |
+0 |
Hover/Click |
|
May21 |
200805 |
128.50 |
128.50 |
127.55 |
127.55 |
-1.90 |
0 |
81 |
+0 |
Hover/Click |
|
Jul21 |
200805 |
130.35 |
130.35 |
130.35 |
130.35 |
-1.00 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,241 |
10,028 |
-45 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct20 |
200805 |
12.80 |
12.96 |
12.49 |
12.54 |
-0.24 |
72,691 |
386,381 |
-2,338 |
Hover/Click |
|
Mar21 |
200805 |
13.38 |
13.51 |
13.10 |
13.15 |
-0.20 |
36,359 |
238,328 |
+605 |
Hover/Click |
|
May21 |
200805 |
13.07 |
13.19 |
12.83 |
12.89 |
-0.17 |
20,347 |
104,960 |
+3,110 |
Hover/Click |
|
Jul21 |
200805 |
12.73 |
12.83 |
12.53 |
12.59 |
-0.13 |
10,934 |
82,721 |
+1,448 |
Hover/Click |
|
Oct21 |
200805 |
12.66 |
12.71 |
12.42 |
12.50 |
-0.11 |
7,386 |
67,890 |
-1,229 |
Hover/Click |
|
Mar22 |
200805 |
12.79 |
12.90 |
12.65 |
12.72 |
-0.08 |
4,959 |
41,208 |
+1,560 |
Hover/Click |
|
May22 |
200805 |
12.47 |
12.54 |
12.34 |
12.40 |
-0.05 |
2,034 |
23,243 |
+625 |
Hover/Click |
|
Jul22 |
200805 |
12.20 |
12.27 |
12.12 |
12.17 |
-0.01 |
1,707 |
21,553 |
+143 |
Hover/Click |
| Total Volume and Open Interest |
157,844 |
986,701 |
+4,258 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep20 |
200805 |
1669 |
1681 |
1660 |
1677 |
+9 |
7,972 |
53,619 |
-1,040 |
Hover/Click |
|
Dec20 |
200805 |
1674 |
1683 |
1661 |
1677 |
+3 |
12,016 |
67,617 |
+1,809 |
Hover/Click |
|
Mar21 |
200805 |
1671 |
1674 |
1652 |
1667 |
-2 |
9,831 |
59,191 |
+498 |
Hover/Click |
|
May21 |
200805 |
1669 |
1669 |
1653 |
1665 |
-4 |
3,163 |
27,922 |
+119 |
Hover/Click |
|
Jul21 |
200805 |
1668 |
1668 |
1653 |
1664 |
-4 |
1,642 |
11,795 |
-76 |
Hover/Click |
|
Sep21 |
200805 |
1661 |
1663 |
1652 |
1663 |
-4 |
1,032 |
12,063 |
-147 |
Hover/Click |
|
Dec21 |
200805 |
1652 |
1655 |
1643 |
1655 |
-4 |
1,524 |
13,632 |
+959 |
Hover/Click |
| Total Volume and Open Interest |
37,181 |
247,253 |
+2,122 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct20 |
200805 |
375.30 |
378.80 |
368.10 |
369.20 |
-5.40 |
5,123 |
45,814 |
-174 |
Hover/Click |
|
Dec20 |
200805 |
374.40 |
377.90 |
368.00 |
368.90 |
-4.60 |
3,548 |
23,584 |
+632 |
Hover/Click |
|
Mar21 |
200805 |
373.00 |
376.10 |
366.30 |
367.70 |
-4.70 |
1,832 |
15,526 |
+84 |
Hover/Click |
|
May21 |
200805 |
375.70 |
378.10 |
369.60 |
371.00 |
-3.90 |
922 |
8,535 |
+254 |
Hover/Click |
|
Aug21 |
200805 |
371.60 |
374.80 |
366.60 |
368.10 |
-3.10 |
346 |
4,319 |
-97 |
Hover/Click |
| Total Volume and Open Interest |
11,907 |
101,719 |
+739 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct20 |
200805 |
63.90 |
64.36 |
63.49 |
64.36 |
+0.43 |
75 |
111 |
-14 |
Hover/Click |
|
Dec20 |
200805 |
64.00 |
64.48 |
63.73 |
64.46 |
+0.45 |
20,092 |
116,369 |
+1,705 |
Hover/Click |
|
Mar21 |
200805 |
64.63 |
65.15 |
64.47 |
65.13 |
+0.42 |
5,808 |
33,125 |
+2,234 |
Hover/Click |
|
May21 |
200805 |
65.06 |
65.59 |
65.01 |
65.51 |
+0.39 |
1,339 |
7,010 |
+244 |
Hover/Click |
|
Jul21 |
200805 |
65.48 |
65.87 |
65.40 |
65.76 |
+0.37 |
606 |
8,460 |
-241 |
Hover/Click |
|
Oct21 |
200805 |
64.34 |
64.34 |
64.34 |
64.34 |
+0.35 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
28,459 |
178,655 |
+4,275 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Sep20 |
200805 |
612.4 |
624.6 |
603.2 |
622.6 |
+11.7 |
276 |
2,581 |
-16 |
|
|
Nov20 |
200805 |
553.0 |
558.5 |
543.9 |
554.5 |
+5.3 |
139 |
998 |
+9 |
|
|
Jan21 |
200805 |
519.9 |
521.8 |
517.0 |
517.0 |
-2.0 |
17 |
499 |
+1 |
|
|
Mar21 |
200805 |
491.0 |
491.0 |
485.0 |
485.0 |
-5.0 |
4 |
168 |
+1 |
|
|
May21 |
200805 |
454.0 |
455.0 |
454.0 |
454.0 |
-3.0 |
1 |
68 |
+0 |
|
|
Jul21 |
200805 |
449.0 |
449.0 |
449.0 |
449.0 |
-3.0 |
0 |
1 |
+0 |
|
|
Sep21 |
200805 |
450.5 |
450.5 |
450.5 |
450.5 |
-3.0 |
|
|
|
|
| Total Volume and Open Interest |
437 |
4,315 |
-5 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Sep20 |
200805 |
41.56 |
43.52 |
41.47 |
42.19 |
+0.49 |
338,326 |
393,192 |
-19,087 |
Hover/Click |
|
Oct20 |
200805 |
41.80 |
43.68 |
41.66 |
42.43 |
+0.52 |
120,591 |
223,613 |
+2,908 |
Hover/Click |
|
Nov20 |
200805 |
41.99 |
43.88 |
41.94 |
42.76 |
+0.55 |
61,702 |
132,999 |
+3,762 |
Hover/Click |
|
Dec20 |
200805 |
42.22 |
44.11 |
42.16 |
43.04 |
+0.58 |
71,766 |
237,979 |
-1,024 |
Hover/Click |
|
Jan21 |
200805 |
42.45 |
44.32 |
42.39 |
43.31 |
+0.59 |
22,750 |
84,968 |
+2,686 |
Hover/Click |
|
Feb21 |
200805 |
42.71 |
44.47 |
42.70 |
43.56 |
+0.58 |
12,469 |
58,290 |
-1,377 |
Hover/Click |
|
Mar21 |
200805 |
42.96 |
44.75 |
42.88 |
43.80 |
+0.55 |
19,276 |
98,283 |
+3,764 |
Hover/Click |
|
Apr21 |
200805 |
43.16 |
44.72 |
43.16 |
44.00 |
+0.52 |
2,088 |
39,456 |
-83 |
Hover/Click |
|
May21 |
200805 |
43.43 |
44.99 |
43.34 |
44.19 |
+0.50 |
2,451 |
38,044 |
+351 |
Hover/Click |
|
Jun21 |
200805 |
43.61 |
45.18 |
43.42 |
44.34 |
+0.45 |
23,209 |
150,463 |
+1,108 |
Hover/Click |
|
Jul21 |
200805 |
43.61 |
45.21 |
43.61 |
44.48 |
+0.44 |
1,692 |
34,115 |
-197 |
Hover/Click |
|
Aug21 |
200805 |
43.73 |
45.29 |
43.73 |
44.59 |
+0.41 |
1,285 |
26,426 |
-450 |
Hover/Click |
|
Sep21 |
200805 |
44.83 |
45.26 |
44.52 |
44.70 |
+0.39 |
1,997 |
45,632 |
+250 |
Hover/Click |
|
Oct21 |
200805 |
44.77 |
44.77 |
44.77 |
44.77 |
+0.35 |
241 |
22,518 |
-125 |
Hover/Click |
|
Nov21 |
200805 |
44.90 |
44.90 |
44.70 |
44.87 |
+0.33 |
392 |
20,302 |
+84 |
Hover/Click |
|
Dec21 |
200805 |
44.30 |
45.78 |
44.09 |
44.97 |
+0.32 |
27,934 |
174,341 |
+2,224 |
Hover/Click |
| Total Volume and Open Interest |
719,660 |
2,003,066 |
-3,226 |
|
| e-miNY Crude Oil(NYM) |
|
Sep20 |
200805 |
41.500 |
43.525 |
41.475 |
42.200 |
+0.500 |
9,954 |
1,733 |
-117 |
|
|
Oct20 |
200805 |
41.775 |
43.675 |
41.725 |
42.425 |
+0.525 |
628 |
241 |
+4 |
|
|
Nov20 |
200805 |
42.700 |
43.775 |
42.700 |
42.750 |
+0.550 |
14 |
157 |
+1 |
|
|
Dec20 |
200805 |
42.275 |
44.000 |
42.275 |
43.050 |
+0.600 |
64 |
567 |
-18 |
|
|
Jan21 |
200805 |
44.000 |
44.025 |
43.300 |
43.300 |
+0.575 |
5 |
90 |
-3 |
|
|
Feb21 |
200805 |
44.325 |
44.375 |
43.350 |
43.550 |
+0.575 |
3 |
107 |
-3 |
|
|
Mar21 |
200805 |
43.800 |
43.800 |
42.300 |
43.800 |
+0.550 |
0 |
41 |
+0 |
|
|
Apr21 |
200805 |
44.000 |
44.000 |
44.000 |
44.000 |
+0.525 |
2 |
19 |
+2 |
|
|
May21 |
200805 |
44.200 |
44.200 |
44.200 |
44.200 |
+0.500 |
0 |
22 |
+0 |
|
|
Jun21 |
200805 |
44.125 |
44.425 |
44.125 |
44.350 |
+0.450 |
3 |
125 |
-3 |
|
| Total Volume and Open Interest |
10,697 |
3,226 |
-133 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Sep20 |
200805 |
125.66 |
130.54 |
125.16 |
126.31 |
+0.47 |
46,522 |
93,410 |
-336 |
Hover/Click |
|
Oct20 |
200805 |
127.23 |
131.92 |
126.75 |
128.10 |
+0.69 |
20,759 |
42,247 |
+1,297 |
Hover/Click |
|
Nov20 |
200805 |
128.62 |
133.62 |
128.62 |
130.00 |
+0.77 |
11,940 |
32,023 |
+807 |
Hover/Click |
|
Dec20 |
200805 |
130.36 |
135.33 |
130.36 |
131.87 |
+0.83 |
13,937 |
37,603 |
-224 |
Hover/Click |
|
Jan21 |
200805 |
132.20 |
137.01 |
132.20 |
133.71 |
+0.88 |
7,009 |
23,492 |
-167 |
Hover/Click |
|
Feb21 |
200805 |
133.88 |
138.34 |
133.88 |
135.15 |
+0.89 |
4,756 |
17,326 |
+1,346 |
Hover/Click |
|
Mar21 |
200805 |
134.55 |
139.06 |
134.55 |
136.02 |
+0.91 |
3,528 |
17,038 |
+661 |
Hover/Click |
|
Apr21 |
200805 |
138.77 |
139.25 |
136.12 |
136.32 |
+0.85 |
901 |
9,358 |
+151 |
Hover/Click |
|
May21 |
200805 |
136.37 |
139.75 |
136.37 |
136.97 |
+0.79 |
851 |
6,402 |
+183 |
Hover/Click |
|
Jun21 |
200805 |
140.25 |
140.45 |
137.76 |
137.78 |
+0.72 |
1,505 |
21,924 |
+133 |
Hover/Click |
|
Jul21 |
200805 |
141.62 |
141.78 |
139.11 |
139.11 |
+0.69 |
368 |
4,551 |
-4 |
Hover/Click |
|
Aug21 |
200805 |
142.77 |
142.77 |
140.36 |
140.36 |
+0.67 |
357 |
4,298 |
+104 |
Hover/Click |
|
Sep21 |
200805 |
143.50 |
143.50 |
141.51 |
141.51 |
+0.64 |
530 |
5,632 |
-21 |
Hover/Click |
|
Oct21 |
200805 |
142.55 |
142.55 |
142.55 |
142.55 |
+0.65 |
457 |
2,308 |
+63 |
Hover/Click |
| Total Volume and Open Interest |
114,588 |
363,721 |
+4,403 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Sep20 |
200805 |
121.16 |
126.46 |
120.92 |
122.28 |
+0.85 |
63,324 |
110,038 |
-1,717 |
Hover/Click |
|
Oct20 |
200805 |
114.29 |
119.27 |
114.00 |
115.37 |
+0.94 |
42,450 |
49,793 |
-101 |
Hover/Click |
|
Nov20 |
200805 |
112.83 |
117.84 |
112.83 |
114.31 |
+1.14 |
19,902 |
28,298 |
+1,156 |
Hover/Click |
|
Dec20 |
200805 |
112.27 |
116.94 |
111.91 |
113.71 |
+1.26 |
18,200 |
42,178 |
+1,329 |
Hover/Click |
|
Jan21 |
200805 |
113.68 |
117.22 |
113.68 |
114.26 |
+1.32 |
3,676 |
15,982 |
+151 |
Hover/Click |
|
Feb21 |
200805 |
118.07 |
118.36 |
115.66 |
115.66 |
+1.29 |
1,150 |
7,365 |
-118 |
Hover/Click |
|
Mar21 |
200805 |
117.80 |
120.64 |
117.71 |
117.91 |
+1.23 |
1,718 |
15,010 |
+223 |
Hover/Click |
|
Apr21 |
200805 |
135.07 |
135.69 |
133.03 |
133.34 |
+1.45 |
1,746 |
11,983 |
+465 |
Hover/Click |
|
May21 |
200805 |
134.44 |
136.82 |
134.44 |
134.79 |
+1.49 |
964 |
4,325 |
+37 |
Hover/Click |
|
Jun21 |
200805 |
133.50 |
137.50 |
133.50 |
135.26 |
+1.52 |
966 |
22,149 |
-238 |
Hover/Click |
| Total Volume and Open Interest |
154,884 |
327,131 |
+1,239 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Sep20 |
200805 |
121.30 |
122.30 |
121.30 |
122.30 |
+0.87 |
|
|
|
|
|
Oct20 |
200805 |
115.40 |
115.40 |
115.37 |
115.40 |
+0.97 |
|
|
|
|
|
Nov20 |
200805 |
114.30 |
114.31 |
114.30 |
114.30 |
+1.13 |
|
|
|
|
|
Dec20 |
200805 |
113.70 |
113.71 |
113.70 |
113.70 |
+1.25 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Sep20 |
200805 |
2.178 |
2.261 |
2.163 |
2.191 |
-0.002 |
381,969 |
347,613 |
+470 |
Hover/Click |
|
Oct20 |
200805 |
2.320 |
2.395 |
2.300 |
2.331 |
-0.003 |
174,008 |
146,444 |
-3,507 |
Hover/Click |
|
Nov20 |
200805 |
2.651 |
2.709 |
2.635 |
2.675 |
+0.006 |
97,840 |
106,317 |
-1,464 |
Hover/Click |
|
Dec20 |
200805 |
2.948 |
3.008 |
2.936 |
2.994 |
+0.029 |
57,435 |
85,080 |
-1,242 |
Hover/Click |
|
Jan21 |
200805 |
3.051 |
3.116 |
3.045 |
3.103 |
+0.038 |
53,688 |
130,934 |
-1,402 |
Hover/Click |
|
Feb21 |
200805 |
3.020 |
3.069 |
3.005 |
3.056 |
+0.032 |
19,356 |
40,506 |
-980 |
Hover/Click |
|
Mar21 |
200805 |
2.896 |
2.949 |
2.894 |
2.936 |
+0.029 |
29,705 |
80,541 |
+820 |
Hover/Click |
|
Apr21 |
200805 |
2.639 |
2.660 |
2.631 |
2.649 |
+0.009 |
28,407 |
78,873 |
-209 |
Hover/Click |
|
May21 |
200805 |
2.603 |
2.620 |
2.590 |
2.613 |
+0.008 |
11,053 |
37,665 |
-313 |
Hover/Click |
|
Jun21 |
200805 |
2.630 |
2.651 |
2.621 |
2.645 |
+0.008 |
4,867 |
22,392 |
+931 |
Hover/Click |
|
Jul21 |
200805 |
2.668 |
2.688 |
2.666 |
2.684 |
+0.008 |
2,834 |
18,440 |
-130 |
Hover/Click |
|
Aug21 |
200805 |
2.673 |
2.691 |
2.672 |
2.691 |
+0.007 |
2,502 |
15,461 |
-63 |
Hover/Click |
|
Sep21 |
200805 |
2.663 |
2.679 |
2.658 |
2.678 |
+0.009 |
3,316 |
17,734 |
+195 |
Hover/Click |
|
Oct21 |
200805 |
2.681 |
2.699 |
2.675 |
2.696 |
+0.008 |
9,116 |
45,995 |
+1,635 |
Hover/Click |
|
Nov21 |
200805 |
2.729 |
2.741 |
2.720 |
2.741 |
+0.009 |
2,089 |
23,727 |
+142 |
Hover/Click |
|
Dec21 |
200805 |
2.854 |
2.866 |
2.844 |
2.866 |
+0.007 |
2,028 |
16,186 |
+136 |
Hover/Click |
| Total Volume and Open Interest |
885,443 |
1,302,897 |
-4,296 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct20 |
200805 |
44.28 |
46.23 |
44.24 |
45.17 |
+0.74 |
198,700 |
438,839 |
-10,828 |
Hover/Click |
|
Nov20 |
200805 |
44.70 |
46.61 |
44.62 |
45.57 |
+0.73 |
91,795 |
263,554 |
+8,935 |
Hover/Click |
|
Dec20 |
200805 |
45.09 |
46.99 |
44.99 |
45.97 |
+0.73 |
91,156 |
334,436 |
-625 |
Hover/Click |
|
Jan21 |
200805 |
45.42 |
47.31 |
45.33 |
46.33 |
+0.74 |
26,134 |
155,924 |
+2,099 |
Hover/Click |
|
Feb21 |
200805 |
45.72 |
47.60 |
45.68 |
46.68 |
+0.73 |
16,675 |
97,020 |
+83 |
Hover/Click |
|
Mar21 |
200805 |
46.02 |
47.86 |
45.98 |
46.97 |
+0.70 |
21,908 |
93,587 |
+4,184 |
Hover/Click |
|
Apr21 |
200805 |
46.28 |
48.09 |
46.26 |
47.22 |
+0.68 |
5,401 |
62,210 |
-623 |
Hover/Click |
|
May21 |
200805 |
46.57 |
48.29 |
46.50 |
47.44 |
+0.65 |
2,885 |
50,891 |
+243 |
Hover/Click |
|
Jun21 |
200805 |
46.78 |
48.49 |
46.70 |
47.63 |
+0.61 |
21,534 |
162,134 |
+286 |
Hover/Click |
|
Jul21 |
200805 |
47.80 |
47.80 |
47.80 |
47.80 |
+0.58 |
1,620 |
52,036 |
-72 |
Hover/Click |
|
Aug21 |
200805 |
47.98 |
47.98 |
47.98 |
47.98 |
+0.56 |
1,188 |
36,049 |
-73 |
Hover/Click |
|
Sep21 |
200805 |
48.50 |
48.50 |
48.13 |
48.13 |
+0.53 |
5,246 |
43,657 |
+919 |
Hover/Click |
|
Oct21 |
200805 |
48.24 |
48.24 |
48.24 |
48.24 |
+0.50 |
440 |
24,977 |
+101 |
Hover/Click |
|
Nov21 |
200805 |
48.34 |
48.34 |
48.34 |
48.34 |
+0.48 |
707 |
19,579 |
-49 |
Hover/Click |
| Total Volume and Open Interest |
521,293 |
2,467,830 |
+8,052 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Aug20 |
200805 |
373.00 |
389.25 |
373.00 |
388.00 |
+17.25 |
35,733 |
68,425 |
-5,863 |
Hover/Click |
|
Sep20 |
200805 |
375.50 |
391.75 |
375.50 |
390.00 |
+16.25 |
66,554 |
138,208 |
+724 |
Hover/Click |
|
Oct20 |
200805 |
380.25 |
395.75 |
380.25 |
394.50 |
+15.75 |
35,314 |
116,045 |
+282 |
Hover/Click |
|
Nov20 |
200805 |
383.75 |
398.75 |
383.75 |
397.50 |
+15.00 |
19,705 |
67,376 |
+1,475 |
Hover/Click |
|
Dec20 |
200805 |
386.25 |
401.00 |
386.25 |
399.75 |
+14.75 |
28,601 |
93,576 |
+1,623 |
Hover/Click |
|
Jan21 |
200805 |
390.75 |
404.50 |
390.75 |
403.25 |
+14.50 |
5,872 |
42,914 |
-145 |
Hover/Click |
|
Feb21 |
200805 |
394.25 |
408.00 |
394.25 |
406.75 |
+14.50 |
3,531 |
26,328 |
+520 |
Hover/Click |
|
Mar21 |
200805 |
397.75 |
411.00 |
397.50 |
410.00 |
+14.25 |
3,734 |
28,437 |
-221 |
Hover/Click |
|
Apr21 |
200805 |
401.75 |
413.75 |
401.50 |
412.75 |
+14.00 |
546 |
16,195 |
+5 |
Hover/Click |
|
May21 |
200805 |
407.00 |
415.75 |
405.25 |
415.25 |
+13.75 |
903 |
14,764 |
+192 |
Hover/Click |
| Total Volume and Open Interest |
209,095 |
863,499 |
-2,354 |
|
| Ethanol(CBOT) |
|
Sep20 |
200805 |
1.100 |
1.105 |
1.100 |
1.105 |
+0.015 |
0 |
69 |
+0 |
|
|
Oct20 |
200805 |
1.104 |
1.104 |
1.104 |
1.104 |
+0.015 |
|
|
|
|
|
Nov20 |
200805 |
1.105 |
1.105 |
1.105 |
1.105 |
+0.015 |
0 |
1 |
+0 |
|
|
Dec20 |
200805 |
1.140 |
1.140 |
1.140 |
1.140 |
+0.015 |
0 |
1 |
+0 |
|
|
Jan21 |
200805 |
1.136 |
1.136 |
1.136 |
1.136 |
+0.015 |
|
|
|
|
|
Feb21 |
200805 |
1.136 |
1.136 |
1.136 |
1.136 |
+0.015 |
|
|
|
|
|
Mar21 |
200805 |
1.136 |
1.136 |
1.136 |
1.136 |
+0.015 |
|
|
|
|
|
Apr21 |
200805 |
1.181 |
1.181 |
1.181 |
1.181 |
+0.015 |
|
|
|
|
| Total Volume and Open Interest |
0 |
84 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep20 |
200805 |
41.50 |
43.51 |
41.50 |
42.19 |
+0.49 |
21,738 |
54,746 |
+336 |
Hover/Click |
|
Oct20 |
200805 |
41.78 |
43.66 |
41.75 |
42.43 |
+0.52 |
30,918 |
39,543 |
+59 |
Hover/Click |
|
Nov20 |
200805 |
42.10 |
43.87 |
42.08 |
42.76 |
+0.55 |
21,745 |
28,313 |
+57 |
Hover/Click |
|
Dec20 |
200805 |
42.32 |
44.03 |
42.32 |
43.04 |
+0.58 |
23,008 |
90,987 |
-197 |
Hover/Click |
|
Jan21 |
200805 |
42.48 |
44.21 |
42.48 |
43.31 |
+0.59 |
7,472 |
10,718 |
-1 |
Hover/Click |
|
Feb21 |
200805 |
42.81 |
44.36 |
42.81 |
43.56 |
+0.58 |
3,791 |
7,981 |
-155 |
Hover/Click |
|
Mar21 |
200805 |
43.06 |
44.54 |
43.06 |
43.80 |
+0.55 |
1,858 |
10,743 |
+66 |
Hover/Click |
|
Apr21 |
200805 |
44.57 |
44.75 |
44.00 |
44.00 |
+0.52 |
433 |
5,676 |
+35 |
Hover/Click |
|
May21 |
200805 |
44.80 |
44.80 |
44.19 |
44.19 |
+0.50 |
216 |
5,187 |
+72 |
Hover/Click |
|
Jun21 |
200805 |
44.44 |
45.00 |
44.29 |
44.34 |
+0.45 |
3,748 |
35,503 |
-29 |
Hover/Click |
|
Jul21 |
200805 |
44.48 |
44.48 |
44.48 |
44.48 |
+0.44 |
52 |
5,791 |
-1 |
Hover/Click |
|
Aug21 |
200805 |
44.59 |
44.59 |
44.59 |
44.59 |
+0.41 |
27 |
6,429 |
-11 |
Hover/Click |
|
Sep21 |
200805 |
44.70 |
44.70 |
44.70 |
44.70 |
+0.39 |
119 |
6,428 |
+77 |
Hover/Click |
|
Oct21 |
200805 |
44.77 |
44.77 |
44.77 |
44.77 |
+0.35 |
38 |
6,721 |
+0 |
Hover/Click |
|
Nov21 |
200805 |
44.87 |
44.87 |
44.87 |
44.87 |
+0.33 |
1 |
6,231 |
+1 |
Hover/Click |
|
Dec21 |
200805 |
45.48 |
45.55 |
44.88 |
44.97 |
+0.32 |
2,635 |
69,486 |
-72 |
Hover/Click |
| Total Volume and Open Interest |
118,899 |
473,277 |
+480 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep20 |
200805 |
93.145 |
93.235 |
92.535 |
92.850 |
-0.528 |
24,987 |
34,926 |
-1,257 |
Hover/Click |
|
Dec20 |
200805 |
93.150 |
93.220 |
92.600 |
92.870 |
-0.527 |
217 |
1,082 |
+47 |
Hover/Click |
|
Mar21 |
200805 |
92.810 |
92.810 |
92.810 |
92.810 |
-0.528 |
0 |
63 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,204 |
36,074 |
-1,210 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep20 |
200805 |
71.62 |
72.42 |
71.55 |
71.93 |
+0.37 |
66,998 |
125,194 |
-193 |
Hover/Click |
|
Dec20 |
200805 |
71.64 |
72.43 |
71.61 |
71.95 |
+0.37 |
456 |
915 |
+41 |
Hover/Click |
|
Mar21 |
200805 |
71.73 |
72.19 |
71.73 |
71.95 |
+0.37 |
0 |
28 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
67,519 |
126,627 |
-151 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep20 |
200805 |
130.69 |
131.64 |
130.60 |
131.19 |
+0.60 |
95,502 |
173,950 |
+1,034 |
Hover/Click |
|
Dec20 |
200805 |
130.86 |
131.56 |
130.86 |
131.23 |
+0.60 |
119 |
1,787 |
+30 |
Hover/Click |
|
Mar21 |
200805 |
131.22 |
131.65 |
131.21 |
131.30 |
+0.58 |
1 |
205 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
95,858 |
176,805 |
+1,069 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep20 |
200805 |
75.03 |
75.58 |
75.03 |
75.30 |
+0.36 |
51,972 |
118,223 |
-669 |
Hover/Click |
|
Dec20 |
200805 |
75.17 |
75.58 |
75.17 |
75.30 |
+0.35 |
41 |
4,477 |
+11 |
Hover/Click |
|
Mar21 |
200805 |
75.46 |
75.50 |
75.31 |
75.31 |
+0.35 |
0 |
311 |
+0 |
Hover/Click |
|
Jun21 |
200805 |
75.30 |
75.30 |
75.30 |
75.30 |
+0.35 |
1 |
163 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
52,293 |
137,920 |
-497 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep20 |
200805 |
94.61 |
94.99 |
94.49 |
94.72 |
+0.14 |
108,956 |
156,781 |
-1,663 |
Hover/Click |
|
Dec20 |
200805 |
94.84 |
95.00 |
94.61 |
94.82 |
+0.14 |
119 |
448 |
+21 |
Hover/Click |
|
Mar21 |
200805 |
94.99 |
94.99 |
94.99 |
94.99 |
+0.13 |
36 |
348 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
109,474 |
159,131 |
-1,681 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep20 |
200805 |
109.64 |
110.62 |
109.54 |
110.20 |
+0.73 |
29,312 |
55,262 |
-1,417 |
Hover/Click |
|
Dec20 |
200805 |
110.10 |
110.72 |
110.06 |
110.46 |
+0.72 |
89 |
146 |
+4 |
Hover/Click |
|
Mar21 |
200805 |
110.79 |
110.79 |
110.79 |
110.79 |
+0.73 |
0 |
35 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
29,404 |
55,474 |
-1,410 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep20 |
200805 |
118.08 |
119.15 |
118.03 |
118.71 |
+0.79 |
212,382 |
685,557 |
+8,257 |
Hover/Click |
|
Dec20 |
200805 |
118.31 |
119.32 |
118.26 |
118.92 |
+0.79 |
907 |
9,228 |
-16 |
Hover/Click |
|
Mar21 |
200805 |
118.74 |
119.47 |
118.74 |
119.17 |
+0.79 |
2 |
1,060 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
214,447 |
701,467 |
+8,324 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Aug20 |
200805 |
444.00 |
446.63 |
444.00 |
446.63 |
+8.88 |
1 |
80 |
-1 |
|
|
Sep20 |
200805 |
438.50 |
445.50 |
438.38 |
445.00 |
+8.88 |
49,323 |
129,196 |
-1,456 |
Hover/Click |
| Total Volume and Open Interest |
49,384 |
130,736 |
-1,458 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Sep20 |
200805 |
188.60 |
190.85 |
187.80 |
188.55 |
+0.20 |
7,063 |
25,516 |
+1,105 |
Hover/Click |
|
Oct20 |
200805 |
190.35 |
190.40 |
187.75 |
188.40 |
+0.25 |
16 |
30 |
+11 |
|
|
Nov20 |
200805 |
188.25 |
188.25 |
188.25 |
188.25 |
+0.30 |
|
|
|
|
|
Dec20 |
200805 |
188.05 |
188.05 |
188.05 |
188.05 |
+0.30 |
0 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
7,079 |
25,567 |
+1,116 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200805 |
182~310 |
183~000 |
181~210 |
182~030 |
-0~220 |
272,350 |
1,072,788 |
+16,814 |
Hover/Click |
|
Dec20 |
200805 |
181~050 |
181~050 |
180~020 |
180~150 |
-0~220 |
10,584 |
24,635 |
+10,217 |
Hover/Click |
|
Mar21 |
200805 |
180~150 |
180~150 |
180~150 |
180~150 |
-0~220 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
282,934 |
1,097,423 |
+27,031 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200805 |
140~125 |
140~130 |
140~000 |
140~025 |
-0~080 |
843,977 |
3,417,757 |
+8,308 |
Hover/Click |
|
Dec20 |
200805 |
140~100 |
140~100 |
139~295 |
140~005 |
-0~080 |
15,211 |
24,741 |
+5,062 |
Hover/Click |
|
Mar21 |
200805 |
140~005 |
140~005 |
140~005 |
140~005 |
-0~080 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
859,188 |
3,442,498 |
+13,370 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200805 |
126~076 |
126~076 |
126~020 |
126~030 |
-0~036 |
474,348 |
3,473,599 |
+18,930 |
Hover/Click |
|
Dec20 |
200805 |
126~122 |
126~122 |
126~070 |
126~076 |
-0~040 |
1,071 |
27,566 |
+604 |
Hover/Click |
|
Mar21 |
200805 |
126~076 |
126~076 |
126~076 |
126~076 |
-0~040 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
475,419 |
3,501,165 |
+19,534 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200805 |
110~156 |
110~156 |
110~146 |
110~150 |
-0~003 |
284,572 |
2,222,626 |
+21,851 |
Hover/Click |
|
Dec20 |
200805 |
110~164 |
110~164 |
110~164 |
110~164 |
-0~003 |
3 |
3 |
+2 |
Hover/Click |
|
Mar21 |
200805 |
110~164 |
110~164 |
110~164 |
110~164 |
-0~003 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
284,575 |
2,222,629 |
+21,853 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep20 |
200805 |
99.785 |
99.795 |
99.785 |
99.785 |
unch |
86,338 |
1,508,897 |
-732 |
|
|
Dec20 |
200805 |
99.745 |
99.755 |
99.745 |
99.745 |
unch |
59,953 |
1,011,732 |
-8,847 |
|
|
Mar21 |
200805 |
99.820 |
99.830 |
99.810 |
99.815 |
-0.005 |
64,948 |
931,420 |
-5,524 |
|
|
Jun21 |
200805 |
99.840 |
99.845 |
99.825 |
99.830 |
-0.010 |
77,621 |
900,719 |
-9,003 |
|
|
Sep21 |
200805 |
99.845 |
99.850 |
99.830 |
99.830 |
-0.015 |
95,042 |
765,518 |
+11,792 |
|
|
Dec21 |
200805 |
99.835 |
99.840 |
99.815 |
99.815 |
-0.015 |
67,721 |
701,695 |
-10,437 |
|
|
Mar22 |
200805 |
99.860 |
99.860 |
99.830 |
99.835 |
-0.015 |
64,927 |
630,162 |
-590 |
|
|
Jun22 |
200805 |
99.850 |
99.855 |
99.825 |
99.825 |
-0.020 |
47,212 |
574,445 |
+2,877 |
|
|
Sep22 |
200805 |
99.840 |
99.845 |
99.815 |
99.815 |
-0.020 |
61,007 |
393,928 |
+2,620 |
|
|
Dec22 |
200805 |
99.810 |
99.815 |
99.780 |
99.785 |
-0.025 |
40,678 |
311,092 |
-9,379 |
|
|
Mar23 |
200805 |
99.810 |
99.810 |
99.775 |
99.780 |
-0.025 |
35,966 |
428,093 |
-370 |
|
|
Jun23 |
200805 |
99.785 |
99.785 |
99.750 |
99.755 |
-0.025 |
31,927 |
213,132 |
+1,964 |
|
|
Sep23 |
200805 |
99.755 |
99.760 |
99.725 |
99.725 |
-0.025 |
29,507 |
227,822 |
-6,540 |
|
|
Dec23 |
200805 |
99.715 |
99.715 |
99.675 |
99.680 |
-0.030 |
22,861 |
195,999 |
+2,033 |
|
|
Mar24 |
200805 |
99.690 |
99.695 |
99.655 |
99.660 |
-0.025 |
22,791 |
140,156 |
-1,534 |
|
|
Jun24 |
200805 |
99.650 |
99.655 |
99.610 |
99.620 |
-0.030 |
18,521 |
102,490 |
+76 |
|
|
Sep24 |
200805 |
99.610 |
99.615 |
99.570 |
99.580 |
-0.025 |
15,571 |
106,001 |
+1,168 |
|
|
Dec24 |
200805 |
99.555 |
99.555 |
99.515 |
99.525 |
-0.025 |
17,926 |
120,680 |
+839 |
|
| Total Volume and Open Interest |
909,600 |
9,679,508 |
-29,248 |
|
| Ultra T-Bond(CBOT) |
|
Sep20 |
200805 |
228~19 |
228~22 |
226~01 |
227~07 |
-1~01 |
141,358 |
1,035,197 |
-7,285 |
|
|
Dec20 |
200805 |
231~04 |
231~04 |
231~04 |
231~04 |
-1~01 |
2 |
64 |
+2 |
|
|
Mar21 |
200805 |
231~04 |
231~04 |
231~04 |
231~04 |
-1~01 |
|
|
|
|
| Total Volume and Open Interest |
141,360 |
1,035,261 |
-7,283 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep20 |
200805 |
159~210 |
159~225 |
158~315 |
159~055 |
-0~130 |
145,408 |
996,036 |
+1,265 |
|
|
Dec20 |
200805 |
161~155 |
161~155 |
161~155 |
161~155 |
-0~130 |
3 |
194 |
+0 |
|
|
Mar21 |
200805 |
161~155 |
161~155 |
161~155 |
161~155 |
-0~130 |
|
|
|
|
| Total Volume and Open Interest |
145,411 |
996,230 |
+1,265 |
|
| 30 Day Federal Funds(CBOT) |
|
Aug20 |
200805 |
99.912 |
99.915 |
99.912 |
99.912 |
unch |
10,165 |
183,774 |
+2,047 |
|
|
Sep20 |
200805 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
7,233 |
115,221 |
-1,991 |
|
|
Oct20 |
200805 |
99.940 |
99.940 |
99.935 |
99.935 |
unch |
8,450 |
247,462 |
-334 |
|
|
Nov20 |
200805 |
99.945 |
99.945 |
99.940 |
99.940 |
unch |
6,603 |
152,988 |
+1,223 |
|
|
Dec20 |
200805 |
99.955 |
99.955 |
99.945 |
99.945 |
unch |
2,881 |
119,679 |
+482 |
|
|
Jan21 |
200805 |
99.965 |
99.965 |
99.955 |
99.955 |
-0.005 |
4,465 |
179,807 |
+1,418 |
|
| Total Volume and Open Interest |
71,147 |
1,539,652 |
+7,631 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep20 |
200804 |
152.26 |
152.42 |
152.22 |
152.41 |
+0.16 |
1,223 |
15,062 |
-98 |
Hover/Click |
|
Dec20 |
200804 |
152.41 |
152.41 |
152.41 |
152.41 |
+0.16 |
|
|
|
Hover/Click |
|
Mar21 |
200804 |
152.41 |
152.41 |
152.41 |
152.41 |
+0.16 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,223 |
15,062 |
-98 |
|
| Euro-Buxl(EUREX) |
|
Sep20 |
200805 |
226.26 |
226.76 |
223.36 |
223.80 |
-2.44 |
33,735 |
216,517 |
-7,120 |
|
|
Dec20 |
200805 |
223.98 |
223.98 |
222.20 |
222.20 |
-2.44 |
240 |
243 |
+240 |
|
|
Mar21 |
200805 |
221.50 |
221.50 |
221.50 |
221.50 |
-2.44 |
|
|
|
|
| Total Volume and Open Interest |
33,975 |
216,760 |
-6,880 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200805 |
177.96 |
178.00 |
177.00 |
177.10 |
-0.71 |
380,277 |
1,184,667 |
-66,182 |
Hover/Click |
|
Dec20 |
200805 |
174.86 |
174.86 |
174.18 |
174.24 |
-0.71 |
781 |
3,466 |
+622 |
Hover/Click |
|
Mar21 |
200805 |
176.79 |
176.79 |
176.79 |
176.79 |
-0.71 |
2 |
2 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
381,060 |
1,188,135 |
-65,558 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200805 |
135.31 |
135.31 |
134.98 |
135.01 |
-0.24 |
281,888 |
1,030,776 |
-11,886 |
Hover/Click |
|
Dec20 |
200805 |
135.13 |
135.13 |
135.13 |
135.13 |
-0.22 |
1 |
2 |
-1 |
Hover/Click |
|
Mar21 |
200805 |
137.81 |
137.81 |
137.81 |
137.81 |
-0.24 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
281,889 |
1,030,778 |
-11,887 |
|
| Euro-Schatz(EUREX) |
|
Sep20 |
200805 |
112.14 |
112.16 |
112.11 |
112.11 |
-0.04 |
276,205 |
1,687,252 |
-42,250 |
|
|
Dec20 |
200805 |
112.28 |
112.28 |
112.28 |
112.28 |
-0.04 |
10 |
69 |
+0 |
|
|
Mar21 |
200805 |
113.71 |
113.71 |
113.71 |
113.71 |
-0.04 |
|
|
|
|
| Total Volume and Open Interest |
276,215 |
1,687,321 |
-42,250 |
|
| 3-Mth Euribor(EUREX) |
|
Sep20 |
200805 |
100.465 |
100.465 |
100.465 |
100.465 |
-0.005 |
100 |
818 |
+100 |
|
|
Dec20 |
200805 |
100.465 |
100.465 |
100.465 |
100.465 |
unch |
1 |
287 |
+0 |
|
|
Mar21 |
200805 |
100.475 |
100.475 |
100.475 |
100.475 |
unch |
3 |
668 |
+0 |
|
| Total Volume and Open Interest |
219 |
3,663 |
+167 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200805 |
138~23 |
138~25 |
138~01 |
138~04 |
-0~19 |
132,082 |
521,120 |
-2,748 |
Hover/Click |
|
Dec20 |
200805 |
137~24 |
137~24 |
137~02 |
137~04 |
-0~19 |
93 |
12 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
132,175 |
521,132 |
-2,736 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200805 |
99.91 |
99.92 |
99.90 |
99.92 |
+0.00 |
26,754 |
469,488 |
+3,665 |
|
|
Dec20 |
200805 |
99.93 |
99.93 |
99.92 |
99.93 |
+0.01 |
24,684 |
522,714 |
-222 |
|
|
Mar21 |
200805 |
99.97 |
99.97 |
99.96 |
99.96 |
unch |
27,066 |
546,000 |
+300 |
|
|
Jun21 |
200805 |
100.00 |
100.00 |
99.99 |
99.99 |
-0.01 |
21,310 |
479,063 |
+3,546 |
|
|
Sep21 |
200805 |
100.03 |
100.03 |
100.01 |
100.01 |
-0.00 |
25,782 |
408,650 |
-4,903 |
|
|
Dec21 |
200805 |
100.03 |
100.03 |
100.01 |
100.01 |
-0.01 |
26,219 |
331,874 |
+7,155 |
|
| Total Volume and Open Interest |
268,057 |
3,823,357 |
+11,996 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200805 |
100.465 |
100.470 |
100.460 |
100.460 |
-0.010 |
40,022 |
474,145 |
+2,123 |
|
|
Dec20 |
200805 |
100.465 |
100.470 |
100.460 |
100.460 |
-0.010 |
53,559 |
416,401 |
-2,343 |
|
|
Mar21 |
200805 |
100.480 |
100.480 |
100.470 |
100.470 |
-0.010 |
38,753 |
311,839 |
+3,663 |
|
| Total Volume and Open Interest |
470,703 |
3,432,701 |
+14,931 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep20 |
200805 |
99.90 |
99.90 |
99.89 |
99.90 |
unch |
2,671 |
118,763 |
-1,156 |
|
|
Dec20 |
200805 |
99.87 |
99.87 |
99.86 |
99.87 |
unch |
2,587 |
158,100 |
+353 |
|
|
Mar21 |
200805 |
99.86 |
99.86 |
99.85 |
99.86 |
unch |
2,928 |
135,539 |
-62 |
|
|
Jun21 |
200805 |
99.84 |
99.85 |
99.83 |
99.84 |
unch |
2,164 |
110,082 |
+1,003 |
|
|
Sep21 |
200805 |
99.82 |
99.84 |
99.82 |
99.83 |
unch |
2,587 |
82,171 |
+810 |
|
|
Dec21 |
200805 |
99.81 |
99.82 |
99.80 |
99.81 |
unch |
1,773 |
65,293 |
+118 |
|
|
Mar22 |
200805 |
99.80 |
99.82 |
99.80 |
99.81 |
unch |
978 |
62,067 |
-98 |
|
|
Jun22 |
200805 |
99.79 |
99.80 |
99.78 |
99.79 |
unch |
754 |
26,395 |
-424 |
|
|
Sep22 |
200805 |
99.78 |
99.78 |
99.78 |
99.78 |
+0.01 |
24 |
903 |
-8 |
|
|
Dec22 |
200805 |
99.76 |
99.76 |
99.76 |
99.76 |
+0.01 |
20 |
406 |
+20 |
|
| Total Volume and Open Interest |
16,489 |
760,831 |
+556 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep20 |
200805 |
99.15 |
99.19 |
99.14 |
99.16 |
+0.01 |
164,763 |
1,340,792 |
-9,065 |
|
|
Dec20 |
200805 |
99.14 |
99.14 |
99.13 |
99.13 |
+0.01 |
2,500 |
5,880 |
+2,500 |
|
| Total Volume and Open Interest |
167,263 |
1,346,672 |
-6,565 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep20 |
200805 |
99.71 |
99.72 |
99.71 |
99.71 |
unch |
88,645 |
1,212,223 |
-13,603 |
|
|
Dec20 |
200805 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
|
| Total Volume and Open Interest |
88,645 |
1,212,223 |
-13,603 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug20 |
200805 |
2024.0 |
2050.2 |
2011.0 |
2031.1 |
+29.9 |
683 |
12,592 |
-2,163 |
Hover/Click |
|
Oct20 |
200805 |
2024.7 |
2057.5 |
2015.5 |
2037.1 |
+28.6 |
11,860 |
70,421 |
+1,484 |
Hover/Click |
|
Dec20 |
200805 |
2037.0 |
2070.3 |
2027.5 |
2049.3 |
+28.3 |
178,754 |
408,390 |
-1,170 |
Hover/Click |
|
Feb21 |
200805 |
2047.0 |
2078.9 |
2037.9 |
2059.4 |
+28.6 |
2,216 |
33,771 |
-255 |
Hover/Click |
|
Apr21 |
200805 |
2057.2 |
2087.6 |
2049.0 |
2068.6 |
+28.8 |
1,481 |
9,929 |
+392 |
Hover/Click |
|
Jun21 |
200805 |
2064.4 |
2096.1 |
2056.6 |
2075.8 |
+28.8 |
892 |
7,270 |
-77 |
Hover/Click |
|
Aug21 |
200805 |
2070.0 |
2100.0 |
2063.0 |
2081.7 |
+29.1 |
424 |
3,447 |
-17 |
Hover/Click |
|
Oct21 |
200805 |
2076.4 |
2094.9 |
2076.4 |
2086.7 |
+29.7 |
238 |
2,325 |
+38 |
Hover/Click |
|
Dec21 |
200805 |
2079.3 |
2105.7 |
2074.2 |
2091.7 |
+30.4 |
437 |
6,343 |
+7 |
Hover/Click |
|
Feb22 |
200805 |
2098.5 |
2098.5 |
2090.5 |
2093.3 |
+30.4 |
0 |
2 |
+0 |
Hover/Click |
|
Apr22 |
200805 |
2095.2 |
2095.2 |
2095.2 |
2095.2 |
+30.4 |
0 |
3 |
+0 |
Hover/Click |
|
Jun22 |
200805 |
2100.8 |
2100.8 |
2100.8 |
2100.8 |
+30.4 |
0 |
97 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
199,810 |
557,933 |
-1,676 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep20 |
200805 |
2629.0 |
2725.0 |
2564.0 |
2689.0 |
+86.2 |
78,817 |
134,024 |
+2,440 |
Hover/Click |
|
Dec20 |
200805 |
2651.0 |
2749.5 |
2588.0 |
2714.1 |
+87.3 |
11,550 |
56,134 |
+3,594 |
Hover/Click |
|
Mar21 |
200805 |
2695.5 |
2773.0 |
2630.0 |
2740.1 |
+90.1 |
817 |
5,643 |
+155 |
Hover/Click |
|
May21 |
200805 |
2671.5 |
2784.0 |
2660.0 |
2760.1 |
+90.1 |
331 |
1,331 |
+92 |
Hover/Click |
|
Jul21 |
200805 |
2694.0 |
2805.0 |
2685.0 |
2777.0 |
+90.1 |
192 |
1,154 |
+131 |
Hover/Click |
|
Sep21 |
200805 |
2797.0 |
2814.0 |
2761.5 |
2785.7 |
+90.1 |
9 |
223 |
-1 |
Hover/Click |
|
Dec21 |
200805 |
2700.0 |
2800.0 |
2700.0 |
2793.1 |
+90.7 |
5 |
404 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
91,814 |
199,633 |
+6,258 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct20 |
200805 |
960.8 |
1010.8 |
946.0 |
989.1 |
+33.9 |
9,495 |
50,813 |
+527 |
Hover/Click |
|
Jan21 |
200805 |
966.9 |
1013.4 |
954.2 |
994.9 |
+33.9 |
89 |
3,782 |
+19 |
Hover/Click |
|
Apr21 |
200805 |
980.0 |
1007.0 |
979.4 |
997.3 |
+34.2 |
3 |
215 |
+0 |
Hover/Click |
|
Jul21 |
200805 |
1000.7 |
1000.7 |
1000.7 |
1000.7 |
+34.0 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
9,596 |
54,842 |
+555 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep20 |
200805 |
2183.00 |
2237.50 |
2157.00 |
2215.50 |
+44.90 |
1,359 |
7,454 |
-159 |
Hover/Click |
|
Dec20 |
200805 |
2206.50 |
2244.00 |
2189.80 |
2224.00 |
+43.50 |
444 |
2,720 |
+196 |
Hover/Click |
|
Mar21 |
200805 |
2217.50 |
2217.50 |
2217.50 |
2217.50 |
+43.30 |
1 |
46 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,804 |
10,227 |
+38 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep20 |
200805 |
290.60 |
293.95 |
288.75 |
291.70 |
+2.25 |
69,092 |
114,322 |
+1,043 |
Hover/Click |
|
Dec20 |
200805 |
292.70 |
296.15 |
291.05 |
293.90 |
+2.15 |
11,250 |
59,602 |
+1,064 |
Hover/Click |
|
Mar21 |
200805 |
293.30 |
297.60 |
293.30 |
295.75 |
+2.25 |
4,790 |
36,115 |
+480 |
Hover/Click |
|
May21 |
200805 |
294.45 |
298.30 |
294.45 |
296.50 |
+2.15 |
2,130 |
11,390 |
+659 |
Hover/Click |
|
Jul21 |
200805 |
296.90 |
298.65 |
296.65 |
296.90 |
+1.85 |
481 |
2,144 |
+298 |
Hover/Click |
| Total Volume and Open Interest |
88,807 |
233,665 |
+3,708 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200805 |
26749 |
27114 |
26666 |
27055 |
+338 |
140,685 |
88,656 |
+2,369 |
Hover/Click |
|
Dec20 |
200805 |
26625 |
26971 |
26600 |
26929 |
+335 |
93 |
467 |
+2 |
Hover/Click |
|
Mar21 |
200805 |
26793 |
26964 |
26793 |
26964 |
+358 |
0 |
5 |
+0 |
Hover/Click |
|
Jun21 |
200805 |
26880 |
26880 |
26880 |
26880 |
+356 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
140,778 |
89,128 |
+2,371 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Sep20 |
200805 |
3315.00 |
3316.00 |
3315.00 |
3316.00 |
+16.00 |
1,570 |
23,551 |
+794 |
|
|
Dec20 |
200805 |
3305.75 |
3305.75 |
3305.75 |
3305.75 |
+16.00 |
|
|
|
|
|
Mar21 |
200805 |
3297.25 |
3297.25 |
3297.25 |
3297.25 |
+16.50 |
|
|
|
|
|
Jun21 |
200805 |
3285.50 |
3285.50 |
3285.50 |
3285.50 |
+14.00 |
|
|
|
|
| Total Volume and Open Interest |
1,570 |
23,625 |
+794 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200805 |
3300.75 |
3323.25 |
3292.00 |
3316.00 |
+16.00 |
1,250,449 |
2,612,024 |
-12,066 |
Hover/Click |
|
Dec20 |
200805 |
3290.25 |
3313.00 |
3283.50 |
3305.75 |
+16.00 |
3,408 |
51,991 |
+1,124 |
Hover/Click |
|
Mar21 |
200805 |
3279.25 |
3300.00 |
3279.25 |
3297.25 |
+16.50 |
15 |
1,623 |
-1 |
Hover/Click |
|
Jun21 |
200805 |
3277.25 |
3285.50 |
3277.25 |
3285.50 |
+14.00 |
0 |
23 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,253,872 |
2,665,663 |
-10,943 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200805 |
11080.50 |
11144.00 |
11055.75 |
11091.75 |
+5.75 |
389,622 |
223,127 |
+1,678 |
Hover/Click |
|
Dec20 |
200805 |
11061.50 |
11124.75 |
11049.25 |
11075.25 |
+5.50 |
721 |
1,878 |
+14 |
Hover/Click |
|
Mar21 |
200805 |
11079.75 |
11079.75 |
11079.75 |
11079.75 |
+11.50 |
0 |
17 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
390,343 |
225,022 |
+1,692 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep20 |
200805 |
1893.00 |
1919.40 |
1890.30 |
1918.10 |
+26.90 |
13,553 |
57,855 |
-423 |
Hover/Click |
|
Dec20 |
200805 |
1917.60 |
1917.60 |
1917.60 |
1917.60 |
+26.90 |
0 |
3 |
+0 |
Hover/Click |
|
Mar21 |
200805 |
1920.20 |
1920.20 |
1920.20 |
1920.20 |
+26.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
13,553 |
57,858 |
-423 |
|
| Volatility Index(CBOE) |
|
Aug20 |
200805 |
25.85 |
26.10 |
25.25 |
25.33 |
-0.55 |
43,417 |
113,520 |
-7,963 |
|
|
Sep20 |
200805 |
28.40 |
28.60 |
27.96 |
28.13 |
-0.30 |
31,752 |
82,278 |
+9,998 |
|
|
Oct20 |
200805 |
31.00 |
31.13 |
30.62 |
30.78 |
-0.20 |
9,123 |
30,489 |
+949 |
|
|
Nov20 |
200805 |
29.25 |
29.27 |
28.85 |
29.03 |
-0.10 |
5,252 |
24,740 |
+867 |
|
| Total Volume and Open Interest |
93,410 |
274,441 |
+4,893 |
|
| S & P 600(CME) |
|
Sep20 |
200805 |
901.00 |
901.00 |
901.00 |
901.00 |
+20.10 |
0 |
368 |
+0 |
|
|
Dec20 |
200805 |
901.60 |
901.60 |
901.60 |
901.60 |
+20.10 |
|
|
|
|
| Total Volume and Open Interest |
0 |
368 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200805 |
1513.60 |
1544.50 |
1509.30 |
1542.10 |
+28.10 |
145,531 |
510,458 |
+1,048 |
Hover/Click |
|
Dec20 |
200805 |
1515.00 |
1540.80 |
1515.00 |
1538.80 |
+28.10 |
58 |
549 |
-3 |
Hover/Click |
|
Mar21 |
200805 |
1535.50 |
1535.50 |
1535.50 |
1535.50 |
+26.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
145,589 |
511,007 |
+1,045 |
|
| Nikkei 225(CME) |
|
Sep20 |
200805 |
22505 |
22640 |
22355 |
22490 |
-30 |
6,935 |
13,920 |
+374 |
|
|
Dec20 |
200805 |
22530 |
22555 |
22390 |
22390 |
-30 |
3 |
6 |
-3 |
|
| Total Volume and Open Interest |
6,938 |
13,926 |
+371 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep20 |
200804 |
22090 |
22595 |
22035 |
22575 |
+470 |
126,181 |
102,000 |
+6,394 |
|
|
Dec20 |
200804 |
22180 |
22430 |
22175 |
22430 |
+465 |
41 |
15,499 |
+7 |
|
|
Mar21 |
200804 |
22395 |
22395 |
22395 |
22395 |
+470 |
0 |
978 |
+0 |
|
| Total Volume and Open Interest |
127,593 |
151,571 |
+6,256 |
|
| Nikkei 225 Mini(JPX) |
|
Sep20 |
200805 |
22460 |
22535 |
22340 |
22510 |
-80 |
1,112,817 |
502,417 |
-8,886 |
|
|
Dec20 |
200804 |
21900 |
22440 |
21885 |
22420 |
+470 |
21,339 |
15,188 |
+1,321 |
|
|
Mar21 |
200804 |
21880 |
22380 |
21830 |
22380 |
+500 |
827 |
2,329 |
+142 |
|
| Total Volume and Open Interest |
1,622,672 |
570,036 |
+32,623 |
|
| Nikkei 225(JPX) |
|
Sep20 |
200805 |
22460 |
22530 |
22340 |
22510 |
-80 |
80,895 |
276,225 |
-601 |
|
|
Dec20 |
200805 |
22310 |
22380 |
22200 |
22360 |
-60 |
536 |
77,787 |
+242 |
|
|
Mar21 |
200805 |
22290 |
22300 |
22290 |
22300 |
-80 |
21 |
6,623 |
+2 |
|
| Total Volume and Open Interest |
81,461 |
440,446 |
+94 |
|
| Nikkei 225(CME) Yen |
|
Sep20 |
200805 |
22490 |
22620 |
22340 |
22470 |
-30 |
31,090 |
38,844 |
+607 |
|
|
Dec20 |
200805 |
22445 |
22470 |
22325 |
22325 |
-25 |
6 |
77 |
-2 |
|
|
Mar21 |
200805 |
22235 |
22235 |
22235 |
22235 |
-25 |
|
|
|
|
| Total Volume and Open Interest |
31,096 |
38,921 |
+605 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep20 |
200805 |
22470 |
22470 |
22470 |
22470 |
-30 |
|
|
|
|
|
Dec20 |
200805 |
22330 |
22330 |
22325 |
22330 |
-20 |
|
|
|
|
|
Mar21 |
200805 |
22240 |
22240 |
22235 |
22240 |
-20 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Aug20 |
200805 |
4896.0 |
4954.0 |
4894.0 |
4930.5 |
+43.0 |
67,589 |
240,438 |
-7,664 |
|
|
Sep20 |
200805 |
4892.0 |
4938.0 |
4892.0 |
4925.5 |
+43.0 |
131 |
17,388 |
+61 |
|
|
Oct20 |
200805 |
4918.0 |
4918.0 |
4918.0 |
4918.0 |
+43.0 |
|
|
|
|
|
Dec20 |
200805 |
4907.0 |
4907.0 |
4907.0 |
4907.0 |
+42.5 |
0 |
59,620 |
+0 |
|
|
Mar21 |
200805 |
4895.5 |
4895.5 |
4895.5 |
4895.5 |
+43.0 |
|
|
|
|
|
Jun21 |
200805 |
4811.0 |
4811.0 |
4811.0 |
4811.0 |
+43.0 |
|
|
|
|
| Total Volume and Open Interest |
67,720 |
331,952 |
-7,603 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Aug20 |
200805 |
24954 |
25168 |
24800 |
25052 |
+116 |
162,267 |
111,615 |
+1,859 |
|
|
Sep20 |
200805 |
24824 |
25049 |
24690 |
24924 |
+111 |
1,241 |
10,917 |
+208 |
|
| Total Volume and Open Interest |
163,900 |
131,323 |
+2,324 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200805 |
12602.5 |
12756.5 |
12571.0 |
12650.0 |
+66.0 |
80,196 |
80,614 |
-3,190 |
|
|
Dec20 |
200805 |
12630.0 |
12720.0 |
12595.5 |
12630.0 |
+66.5 |
204 |
861 |
+59 |
|
|
Mar21 |
200805 |
12696.5 |
12708.5 |
12609.5 |
12619.0 |
+66.0 |
2 |
31 |
+1 |
|
| Total Volume and Open Interest |
80,402 |
81,506 |
-3,130 |
|
| Mini-DAX(EUREX) |
|
Sep20 |
200805 |
12606.0 |
12755.0 |
12570.0 |
12650.0 |
+66.0 |
42,719 |
12,642 |
-506 |
|
|
Dec20 |
200805 |
12569.0 |
12709.0 |
12569.0 |
12630.0 |
+66.5 |
67 |
169 |
-1 |
|
|
Mar21 |
200805 |
12693.0 |
12693.0 |
12594.0 |
12619.0 |
+66.0 |
6 |
8 |
+4 |
|
| Total Volume and Open Interest |
42,792 |
12,819 |
-503 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200805 |
3251 |
3288 |
3240 |
3261 |
+15 |
801,773 |
3,472,122 |
-84,820 |
|
|
Dec20 |
200805 |
3239 |
3273 |
3239 |
3249 |
+15 |
268 |
474,124 |
-146 |
|
|
Mar21 |
200805 |
3237 |
3237 |
3237 |
3237 |
+15 |
0 |
3,753 |
+0 |
|
| Total Volume and Open Interest |
802,041 |
3,997,089 |
-84,966 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200805 |
10155 |
10208 |
10049 |
10095 |
-38 |
40,138 |
158,141 |
-3,053 |
|
|
Dec20 |
200805 |
10140 |
10144 |
10061 |
10061 |
-38 |
10 |
405 |
+1 |
|
|
Mar21 |
200805 |
9955 |
9955 |
9955 |
9955 |
-38 |
10 |
27 |
+0 |
|
| Total Volume and Open Interest |
40,158 |
158,573 |
-3,052 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep20 |
200805 |
6004.50 |
6075.00 |
5986.50 |
6063.50 |
+70.50 |
105,295 |
737,196 |
+4,680 |
|
|
Dec20 |
200805 |
5999.50 |
6032.00 |
5999.50 |
6032.00 |
+70.50 |
2 |
5,115 |
+0 |
|
|
Mar21 |
200805 |
6002.00 |
6002.00 |
5998.00 |
5998.00 |
+70.50 |
0 |
47 |
+0 |
|
| Total Volume and Open Interest |
105,298 |
742,414 |
+4,681 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep20 |
200805 |
6007.0 |
6013.0 |
5923.0 |
5962.0 |
-35.0 |
62,076 |
328,547 |
-518 |
|
|
Dec20 |
200805 |
5920.0 |
5949.0 |
5920.0 |
5949.0 |
-35.0 |
9 |
2,401 |
+1 |
|
|
Mar21 |
200805 |
5882.0 |
5882.0 |
5882.0 |
5882.0 |
-35.0 |
0 |
1,681 |
+0 |
|
| Total Volume and Open Interest |
62,085 |
332,677 |
-517 |
|
| FTSE MIB(ISE) |
|
Sep20 |
200805 |
19620.00 |
19890.00 |
19610.00 |
19737.00 |
+160.00 |
17,373 |
59,714 |
-2,690 |
|
|
Dec20 |
200805 |
19615.00 |
19750.00 |
19545.00 |
19647.00 |
+160.00 |
16 |
1,229 |
+2 |
|
|
Mar21 |
200805 |
19502.00 |
19502.00 |
19502.00 |
19502.00 |
+175.00 |
|
|
|
|
| Total Volume and Open Interest |
17,389 |
60,943 |
-2,688 |
|
| KOSPI 200(KFE) |
|
Sep20 |
200805 |
303.40 |
306.70 |
302.50 |
306.70 |
+3.70 |
224,847 |
301,373 |
-1,190 |
|
|
Dec20 |
200805 |
302.90 |
306.20 |
302.15 |
306.20 |
+3.90 |
82 |
38,448 |
+30 |
|
|
Mar21 |
200805 |
301.40 |
301.40 |
301.40 |
301.40 |
+2.15 |
1 |
4,417 |
+0 |
|
| Total Volume and Open Interest |
224,934 |
374,362 |
-1,161 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Aug20 |
200805 |
349.25 |
349.25 |
349.25 |
349.25 |
+3.80 |
181 |
5,746 |
+102 |
|
|
Sep20 |
200805 |
351.20 |
351.20 |
351.20 |
351.20 |
+3.80 |
|
|
|
|
|
Oct20 |
200805 |
354.25 |
354.25 |
354.25 |
354.25 |
+9.90 |
|
|
|
|
| Total Volume and Open Interest |
181 |
5,746 |
+102 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
