|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri August 07, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Aug20 |
200807 |
878.00 |
878.75 |
870.25 |
870.25 |
-10.50 |
609 |
1,196 |
-218 |
Hover/Click |
|
Sep20 |
200807 |
875.75 |
875.75 |
864.50 |
865.75 |
-9.00 |
17,222 |
56,719 |
+938 |
Hover/Click |
|
Nov20 |
200807 |
878.75 |
879.50 |
866.75 |
867.50 |
-10.50 |
100,958 |
367,623 |
-4,810 |
Hover/Click |
|
Jan21 |
200807 |
885.50 |
885.75 |
873.50 |
874.00 |
-10.50 |
29,688 |
83,282 |
-1,791 |
Hover/Click |
|
Mar21 |
200807 |
887.25 |
888.25 |
876.50 |
877.00 |
-10.00 |
19,842 |
166,668 |
-231 |
Hover/Click |
|
May21 |
200807 |
890.75 |
892.25 |
880.75 |
881.25 |
-10.00 |
14,103 |
72,995 |
-426 |
Hover/Click |
|
Jul21 |
200807 |
898.00 |
899.25 |
887.75 |
888.25 |
-10.25 |
8,298 |
49,793 |
-699 |
Hover/Click |
|
Aug21 |
200807 |
899.00 |
899.25 |
890.25 |
890.50 |
-10.25 |
251 |
2,934 |
+79 |
Hover/Click |
|
Sep21 |
200807 |
891.75 |
891.75 |
885.75 |
885.75 |
-10.50 |
38 |
1,388 |
+0 |
Hover/Click |
|
Nov21 |
200807 |
894.75 |
895.25 |
884.00 |
885.25 |
-9.75 |
1,964 |
23,612 |
+294 |
Hover/Click |
|
Jan22 |
200807 |
895.00 |
895.00 |
888.25 |
888.50 |
-10.00 |
110 |
623 |
+38 |
Hover/Click |
|
Mar22 |
200807 |
886.50 |
886.50 |
877.00 |
879.00 |
-9.50 |
96 |
1,140 |
+50 |
Hover/Click |
|
May22 |
200807 |
887.00 |
887.00 |
878.75 |
879.75 |
-10.00 |
43 |
267 |
+9 |
Hover/Click |
|
Jul22 |
200807 |
894.00 |
894.25 |
886.75 |
886.75 |
-10.50 |
34 |
111 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
193,256 |
828,554 |
-6,754 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Aug20 |
200807 |
281.00 |
281.30 |
280.00 |
280.00 |
-0.70 |
1,271 |
1,310 |
-273 |
Hover/Click |
|
Sep20 |
200807 |
283.10 |
283.90 |
281.90 |
282.00 |
-1.20 |
13,855 |
69,602 |
+810 |
Hover/Click |
|
Oct20 |
200807 |
285.00 |
285.60 |
283.40 |
283.50 |
-1.50 |
6,034 |
33,107 |
+975 |
Hover/Click |
|
Dec20 |
200807 |
288.20 |
289.00 |
286.60 |
286.80 |
-1.60 |
35,798 |
163,115 |
+1,264 |
Hover/Click |
|
Jan21 |
200807 |
290.00 |
290.50 |
288.30 |
288.40 |
-1.80 |
9,189 |
28,005 |
+946 |
Hover/Click |
|
Mar21 |
200807 |
290.70 |
291.60 |
289.10 |
289.20 |
-1.70 |
7,056 |
52,152 |
+141 |
Hover/Click |
|
May21 |
200807 |
292.20 |
293.10 |
290.50 |
290.50 |
-2.00 |
3,976 |
36,040 |
+685 |
Hover/Click |
|
Jul21 |
200807 |
295.20 |
296.20 |
293.50 |
293.70 |
-1.90 |
3,268 |
27,782 |
+350 |
Hover/Click |
|
Aug21 |
200807 |
297.70 |
297.80 |
295.30 |
295.30 |
-1.90 |
628 |
6,720 |
+140 |
Hover/Click |
|
Sep21 |
200807 |
297.50 |
298.50 |
296.10 |
296.10 |
-1.80 |
497 |
7,350 |
+108 |
Hover/Click |
| Total Volume and Open Interest |
83,330 |
441,834 |
+5,255 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Aug20 |
200807 |
31.03 |
31.46 |
31.03 |
31.35 |
-0.17 |
259 |
583 |
-279 |
Hover/Click |
|
Sep20 |
200807 |
31.22 |
31.38 |
30.71 |
30.85 |
-0.37 |
20,486 |
52,338 |
+597 |
Hover/Click |
|
Oct20 |
200807 |
31.21 |
31.30 |
30.59 |
30.71 |
-0.45 |
11,661 |
35,730 |
+26 |
Hover/Click |
|
Dec20 |
200807 |
31.28 |
31.44 |
30.70 |
30.75 |
-0.53 |
57,353 |
174,737 |
+504 |
Hover/Click |
|
Jan21 |
200807 |
31.52 |
31.56 |
30.87 |
30.91 |
-0.52 |
13,737 |
44,695 |
+3,686 |
Hover/Click |
|
Mar21 |
200807 |
31.55 |
31.63 |
30.94 |
30.99 |
-0.49 |
8,155 |
51,994 |
+358 |
Hover/Click |
|
May21 |
200807 |
31.60 |
31.70 |
31.00 |
31.04 |
-0.50 |
5,119 |
40,708 |
+188 |
Hover/Click |
|
Jul21 |
200807 |
31.76 |
31.76 |
31.06 |
31.09 |
-0.54 |
3,643 |
21,951 |
+910 |
Hover/Click |
|
Aug21 |
200807 |
31.55 |
31.55 |
30.99 |
30.99 |
-0.56 |
321 |
3,084 |
+40 |
Hover/Click |
|
Sep21 |
200807 |
31.40 |
31.40 |
30.79 |
30.84 |
-0.56 |
114 |
2,064 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
121,664 |
442,044 |
+6,281 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov20 |
200807 |
489.6 |
491.4 |
488.9 |
489.9 |
+0.1 |
12,040 |
136,604 |
+358 |
Hover/Click |
|
Jan21 |
200807 |
495.7 |
497.1 |
494.6 |
495.9 |
unch |
4,982 |
33,547 |
+1,753 |
Hover/Click |
|
Mar21 |
200807 |
499.4 |
500.6 |
498.3 |
499.7 |
-0.1 |
1,888 |
11,182 |
+89 |
Hover/Click |
|
May21 |
200807 |
503.2 |
503.8 |
501.4 |
503.1 |
-0.7 |
1,302 |
7,320 |
-616 |
Hover/Click |
|
Jul21 |
200807 |
505.0 |
505.0 |
502.7 |
504.9 |
-0.9 |
324 |
1,867 |
-90 |
Hover/Click |
| Total Volume and Open Interest |
20,638 |
191,468 |
+1,554 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200807 |
311.00 |
311.75 |
307.25 |
307.75 |
-3.50 |
103,355 |
522,202 |
-10,999 |
Hover/Click |
|
Dec20 |
200807 |
323.50 |
324.25 |
320.00 |
320.75 |
-3.00 |
149,854 |
687,502 |
+96 |
Hover/Click |
|
Mar21 |
200807 |
335.50 |
335.75 |
331.75 |
332.75 |
-2.75 |
31,389 |
165,483 |
+9,557 |
Hover/Click |
|
May21 |
200807 |
343.50 |
344.00 |
340.00 |
341.25 |
-2.50 |
6,264 |
46,249 |
+702 |
Hover/Click |
|
Jul21 |
200807 |
350.00 |
350.75 |
346.75 |
347.75 |
-2.75 |
17,093 |
87,206 |
+2,207 |
Hover/Click |
|
Sep21 |
200807 |
355.25 |
355.50 |
351.50 |
352.75 |
-2.75 |
4,801 |
31,265 |
+995 |
Hover/Click |
|
Dec21 |
200807 |
362.25 |
363.25 |
359.50 |
360.75 |
-2.00 |
9,835 |
91,640 |
+115 |
Hover/Click |
|
Mar22 |
200807 |
371.25 |
371.25 |
369.50 |
370.50 |
-2.25 |
297 |
4,635 |
+60 |
Hover/Click |
|
May22 |
200807 |
376.50 |
376.50 |
376.50 |
376.50 |
-2.00 |
16 |
837 |
-9 |
Hover/Click |
|
Jul22 |
200807 |
381.00 |
381.25 |
380.50 |
381.25 |
-1.75 |
22 |
1,515 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
322,960 |
1,641,638 |
+2,721 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200807 |
501.25 |
503.75 |
490.50 |
495.50 |
-5.75 |
67,342 |
162,504 |
-7,334 |
Hover/Click |
|
Dec20 |
200807 |
508.50 |
511.00 |
498.50 |
503.50 |
-4.75 |
50,915 |
114,787 |
+3,090 |
Hover/Click |
|
Mar21 |
200807 |
516.50 |
518.75 |
506.50 |
511.75 |
-4.75 |
17,714 |
46,832 |
+1,463 |
Hover/Click |
|
May21 |
200807 |
523.00 |
524.25 |
512.00 |
517.25 |
-5.00 |
5,259 |
18,335 |
+623 |
Hover/Click |
|
Jul21 |
200807 |
526.00 |
527.25 |
516.25 |
521.50 |
-3.75 |
8,574 |
25,583 |
+1,850 |
Hover/Click |
|
Sep21 |
200807 |
533.50 |
533.50 |
523.00 |
528.50 |
-3.25 |
394 |
2,704 |
+82 |
Hover/Click |
| Total Volume and Open Interest |
150,501 |
380,328 |
-181 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep20 |
200807 |
417.00 |
420.00 |
409.75 |
415.50 |
-1.75 |
23,355 |
137,291 |
-4,808 |
Hover/Click |
|
Dec20 |
200807 |
427.75 |
430.75 |
420.75 |
427.25 |
-1.00 |
14,745 |
82,334 |
+892 |
Hover/Click |
|
Mar21 |
200807 |
439.75 |
442.00 |
432.75 |
438.25 |
-1.50 |
4,336 |
22,682 |
+831 |
Hover/Click |
|
May21 |
200807 |
448.50 |
449.50 |
441.75 |
446.75 |
-1.50 |
1,213 |
15,468 |
-5 |
Hover/Click |
|
Jul21 |
200807 |
456.25 |
457.75 |
449.75 |
455.00 |
-0.75 |
664 |
7,926 |
+60 |
Hover/Click |
|
Sep21 |
200807 |
465.75 |
466.00 |
459.50 |
464.25 |
-1.00 |
100 |
1,597 |
+1 |
Hover/Click |
|
Dec21 |
200807 |
472.25 |
477.25 |
472.25 |
477.00 |
-1.00 |
12 |
955 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
44,429 |
268,313 |
-3,023 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep20 |
200807 |
495.50 |
497.75 |
491.00 |
494.50 |
-1.50 |
4,247 |
41,128 |
-306 |
Hover/Click |
|
Dec20 |
200807 |
510.75 |
512.50 |
506.50 |
510.50 |
-0.25 |
2,310 |
19,558 |
+520 |
Hover/Click |
|
Mar21 |
200807 |
525.00 |
526.50 |
521.75 |
525.25 |
-0.25 |
692 |
7,076 |
+54 |
Hover/Click |
|
May21 |
200807 |
535.50 |
536.00 |
532.00 |
535.25 |
-0.50 |
165 |
3,072 |
+9 |
Hover/Click |
|
Jul21 |
200807 |
545.50 |
547.50 |
541.25 |
545.00 |
-0.75 |
81 |
1,145 |
+40 |
Hover/Click |
|
Sep21 |
200807 |
555.25 |
555.25 |
552.50 |
554.75 |
-0.50 |
12 |
862 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
7,512 |
72,949 |
+320 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200807 |
274.75 |
277.25 |
272.75 |
274.25 |
-0.25 |
34 |
557 |
-13 |
Hover/Click |
|
Dec20 |
200807 |
268.00 |
268.00 |
263.50 |
264.50 |
-1.25 |
143 |
3,821 |
-16 |
Hover/Click |
|
Mar21 |
200807 |
267.25 |
267.25 |
265.25 |
265.25 |
-1.50 |
5 |
132 |
+2 |
Hover/Click |
|
May21 |
200807 |
265.75 |
265.75 |
265.75 |
265.75 |
-2.25 |
1 |
57 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
183 |
4,567 |
-26 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200807 |
11.52 |
11.58 |
11.51 |
11.52 |
+0.05 |
219 |
6,487 |
-124 |
Hover/Click |
|
Nov20 |
200807 |
11.53 |
11.64 |
11.52 |
11.58 |
+0.05 |
197 |
3,109 |
+116 |
Hover/Click |
|
Jan21 |
200807 |
11.82 |
11.82 |
11.76 |
11.76 |
+0.06 |
0 |
48 |
+0 |
Hover/Click |
|
Mar21 |
200807 |
11.95 |
11.95 |
11.95 |
11.95 |
+0.04 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
416 |
9,656 |
-8 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug20 |
200807 |
102.600 |
103.700 |
102.430 |
102.800 |
+0.165 |
7,778 |
25,047 |
-1,986 |
Hover/Click |
|
Oct20 |
200807 |
107.000 |
107.600 |
106.250 |
106.450 |
-0.530 |
17,289 |
124,745 |
+134 |
Hover/Click |
|
Dec20 |
200807 |
110.900 |
111.230 |
109.830 |
110.080 |
-0.870 |
8,834 |
60,041 |
+1,226 |
Hover/Click |
|
Feb21 |
200807 |
114.350 |
114.750 |
113.580 |
113.800 |
-0.700 |
5,626 |
38,080 |
+902 |
Hover/Click |
|
Apr21 |
200807 |
116.300 |
117.100 |
115.900 |
116.330 |
-0.220 |
4,165 |
24,892 |
+513 |
Hover/Click |
|
Jun21 |
200807 |
109.800 |
110.535 |
109.535 |
109.800 |
-0.485 |
1,571 |
11,784 |
+308 |
Hover/Click |
| Total Volume and Open Interest |
45,376 |
287,546 |
+1,106 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug20 |
200807 |
143.580 |
143.935 |
142.500 |
142.735 |
-0.750 |
819 |
5,983 |
-150 |
Hover/Click |
|
Sep20 |
200807 |
145.700 |
146.550 |
144.985 |
145.130 |
-0.750 |
3,317 |
13,233 |
-152 |
Hover/Click |
|
Oct20 |
200807 |
146.485 |
147.650 |
145.985 |
146.400 |
-0.385 |
2,190 |
8,755 |
+92 |
Hover/Click |
|
Nov20 |
200807 |
146.935 |
148.100 |
146.485 |
146.985 |
-0.145 |
1,550 |
5,520 |
+216 |
Hover/Click |
|
Jan21 |
200807 |
143.900 |
145.350 |
143.735 |
144.200 |
-0.050 |
1,074 |
5,808 |
+173 |
Hover/Click |
|
Mar21 |
200807 |
142.300 |
143.800 |
142.185 |
142.735 |
+0.235 |
413 |
2,217 |
+65 |
Hover/Click |
|
Apr21 |
200807 |
143.685 |
144.600 |
143.235 |
143.350 |
+0.065 |
47 |
437 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
9,422 |
42,229 |
+259 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Aug20 |
200807 |
50.500 |
51.200 |
50.500 |
51.000 |
+1.250 |
8,512 |
14,602 |
-3,512 |
Hover/Click |
|
Oct20 |
200807 |
49.730 |
51.850 |
49.730 |
50.980 |
+1.780 |
16,490 |
105,868 |
-419 |
Hover/Click |
|
Dec20 |
200807 |
51.730 |
53.500 |
51.680 |
52.930 |
+1.430 |
11,738 |
49,123 |
+1,092 |
Hover/Click |
|
Feb21 |
200807 |
60.280 |
61.500 |
60.250 |
60.980 |
+0.780 |
5,841 |
28,527 |
+925 |
Hover/Click |
|
Apr21 |
200807 |
65.880 |
66.500 |
65.630 |
65.930 |
+0.150 |
1,745 |
19,242 |
+332 |
Hover/Click |
|
May21 |
200807 |
70.450 |
71.000 |
70.450 |
70.900 |
+0.700 |
28 |
572 |
+17 |
|
|
Jun21 |
200807 |
75.300 |
75.850 |
74.830 |
75.330 |
+0.080 |
1,113 |
7,403 |
+293 |
Hover/Click |
|
Jul21 |
200807 |
75.850 |
76.000 |
75.350 |
75.530 |
-0.300 |
355 |
1,530 |
+109 |
Hover/Click |
| Total Volume and Open Interest |
46,051 |
227,964 |
-1,039 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Aug20 |
200807 |
19.99 |
19.99 |
19.32 |
19.36 |
-0.45 |
868 |
5,870 |
-158 |
Hover/Click |
|
Sep20 |
200807 |
16.88 |
17.00 |
16.16 |
16.23 |
-0.68 |
1,208 |
4,454 |
-52 |
Hover/Click |
|
Oct20 |
200807 |
17.08 |
17.11 |
16.50 |
16.52 |
-0.62 |
659 |
3,474 |
-27 |
Hover/Click |
|
Nov20 |
200807 |
16.94 |
16.97 |
16.43 |
16.45 |
-0.48 |
270 |
2,408 |
-64 |
Hover/Click |
|
Dec20 |
200807 |
16.42 |
16.52 |
16.14 |
16.17 |
-0.29 |
142 |
1,825 |
+33 |
Hover/Click |
|
Jan21 |
200807 |
16.18 |
16.19 |
16.00 |
16.00 |
-0.28 |
94 |
758 |
+20 |
Hover/Click |
|
Feb21 |
200807 |
16.22 |
16.22 |
16.15 |
16.15 |
-0.09 |
39 |
691 |
-1 |
Hover/Click |
|
Mar21 |
200807 |
16.33 |
16.33 |
16.20 |
16.23 |
-0.03 |
24 |
703 |
+1 |
Hover/Click |
|
Apr21 |
200807 |
16.24 |
16.24 |
16.24 |
16.24 |
unch |
26 |
437 |
+22 |
Hover/Click |
|
May21 |
200807 |
16.40 |
16.40 |
16.30 |
16.30 |
-0.10 |
27 |
432 |
+17 |
Hover/Click |
|
Jun21 |
200807 |
16.40 |
16.40 |
16.40 |
16.40 |
-0.17 |
20 |
369 |
+15 |
Hover/Click |
|
Jul21 |
200807 |
16.55 |
16.59 |
16.55 |
16.59 |
-0.01 |
17 |
107 |
+13 |
Hover/Click |
|
Aug21 |
200807 |
16.57 |
16.61 |
16.57 |
16.61 |
-0.08 |
9 |
83 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
3,433 |
21,841 |
-157 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep20 |
200807 |
2533 |
2552 |
2508 |
2546 |
+36 |
21,640 |
56,426 |
-9,088 |
Hover/Click |
|
Dec20 |
200807 |
2514 |
2527 |
2490 |
2523 |
+29 |
23,634 |
77,922 |
+2,114 |
Hover/Click |
|
Mar21 |
200807 |
2499 |
2514 |
2477 |
2510 |
+29 |
8,479 |
54,469 |
+2,914 |
Hover/Click |
|
May21 |
200807 |
2484 |
2502 |
2468 |
2498 |
+29 |
2,912 |
18,117 |
+1,142 |
Hover/Click |
|
Jul21 |
200807 |
2473 |
2492 |
2464 |
2488 |
+28 |
1,040 |
7,522 |
+364 |
Hover/Click |
|
Sep21 |
200807 |
2473 |
2481 |
2454 |
2477 |
+26 |
769 |
5,193 |
+229 |
Hover/Click |
|
Dec21 |
200807 |
2451 |
2466 |
2451 |
2463 |
+24 |
359 |
3,648 |
+202 |
Hover/Click |
| Total Volume and Open Interest |
58,897 |
223,441 |
-2,098 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep20 |
200807 |
117.30 |
118.80 |
113.60 |
115.45 |
-1.55 |
36,843 |
69,175 |
-6,079 |
Hover/Click |
|
Dec20 |
200807 |
119.35 |
120.65 |
116.00 |
117.90 |
-1.05 |
38,092 |
80,349 |
-409 |
Hover/Click |
|
Mar21 |
200807 |
121.40 |
122.70 |
118.30 |
120.10 |
-1.00 |
15,953 |
47,326 |
+1,730 |
Hover/Click |
|
May21 |
200807 |
122.40 |
123.70 |
119.50 |
121.15 |
-1.00 |
6,347 |
24,481 |
-9 |
Hover/Click |
|
Jul21 |
200807 |
123.10 |
124.50 |
120.30 |
121.95 |
-0.95 |
2,981 |
12,474 |
+547 |
Hover/Click |
|
Sep21 |
200807 |
123.75 |
125.10 |
121.10 |
122.55 |
-0.95 |
2,127 |
8,987 |
+408 |
Hover/Click |
| Total Volume and Open Interest |
106,281 |
266,975 |
-3,408 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep20 |
200807 |
116.15 |
116.35 |
114.00 |
114.35 |
-0.85 |
1,420 |
5,916 |
-214 |
Hover/Click |
|
Nov20 |
200807 |
119.50 |
119.50 |
117.35 |
117.60 |
-0.85 |
480 |
2,976 |
+194 |
Hover/Click |
|
Jan21 |
200807 |
121.60 |
121.85 |
120.30 |
120.55 |
-1.05 |
106 |
745 |
+70 |
Hover/Click |
|
Mar21 |
200807 |
123.95 |
125.00 |
123.45 |
123.45 |
-0.95 |
12 |
342 |
+5 |
Hover/Click |
|
May21 |
200807 |
126.25 |
126.25 |
126.25 |
126.25 |
-0.95 |
9 |
82 |
+1 |
Hover/Click |
|
Jul21 |
200807 |
129.05 |
129.05 |
129.05 |
129.05 |
-0.95 |
1 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,029 |
10,063 |
+57 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct20 |
200807 |
12.95 |
13.00 |
12.63 |
12.67 |
-0.27 |
61,498 |
384,732 |
+738 |
Hover/Click |
|
Mar21 |
200807 |
13.50 |
13.55 |
13.22 |
13.25 |
-0.25 |
29,912 |
236,062 |
-826 |
Hover/Click |
|
May21 |
200807 |
13.15 |
13.21 |
12.91 |
12.95 |
-0.22 |
17,651 |
111,916 |
+3,687 |
Hover/Click |
|
Jul21 |
200807 |
12.81 |
12.83 |
12.53 |
12.60 |
-0.20 |
10,757 |
85,961 |
+1,016 |
Hover/Click |
|
Oct21 |
200807 |
12.68 |
12.68 |
12.35 |
12.46 |
-0.20 |
3,848 |
69,140 |
+1,114 |
Hover/Click |
|
Mar22 |
200807 |
12.82 |
12.84 |
12.48 |
12.63 |
-0.20 |
1,492 |
41,350 |
-79 |
Hover/Click |
|
May22 |
200807 |
12.43 |
12.46 |
12.13 |
12.29 |
-0.16 |
692 |
23,647 |
-10 |
Hover/Click |
|
Jul22 |
200807 |
12.15 |
12.17 |
11.87 |
12.03 |
-0.14 |
467 |
21,650 |
+58 |
Hover/Click |
| Total Volume and Open Interest |
126,762 |
995,645 |
+5,818 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep20 |
200807 |
1690 |
1710 |
1688 |
1706 |
+18 |
7,687 |
48,927 |
-2,384 |
Hover/Click |
|
Dec20 |
200807 |
1690 |
1719 |
1687 |
1715 |
+30 |
11,252 |
70,460 |
+1,452 |
Hover/Click |
|
Mar21 |
200807 |
1681 |
1716 |
1680 |
1712 |
+34 |
7,648 |
60,307 |
+54 |
Hover/Click |
|
May21 |
200807 |
1678 |
1714 |
1678 |
1710 |
+33 |
4,936 |
27,205 |
-866 |
Hover/Click |
|
Jul21 |
200807 |
1678 |
1708 |
1678 |
1704 |
+29 |
1,286 |
12,083 |
+99 |
Hover/Click |
|
Sep21 |
200807 |
1675 |
1703 |
1675 |
1698 |
+26 |
756 |
12,261 |
+186 |
Hover/Click |
|
Dec21 |
200807 |
1665 |
1690 |
1665 |
1686 |
+23 |
488 |
14,203 |
+403 |
Hover/Click |
| Total Volume and Open Interest |
34,053 |
246,860 |
-1,056 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct20 |
200807 |
377.70 |
379.00 |
371.30 |
372.30 |
-5.40 |
2,744 |
46,047 |
+258 |
Hover/Click |
|
Dec20 |
200807 |
377.50 |
378.70 |
370.90 |
372.20 |
-4.90 |
2,161 |
24,116 |
+572 |
Hover/Click |
|
Mar21 |
200807 |
375.30 |
375.80 |
370.00 |
370.80 |
-4.50 |
729 |
15,759 |
+155 |
Hover/Click |
|
May21 |
200807 |
377.30 |
377.70 |
372.20 |
372.60 |
-4.80 |
165 |
8,588 |
+0 |
Hover/Click |
|
Aug21 |
200807 |
373.40 |
373.40 |
368.90 |
369.10 |
-4.70 |
64 |
4,273 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
6,010 |
102,969 |
+1,015 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct20 |
200807 |
64.74 |
64.74 |
61.78 |
61.88 |
-2.53 |
14 |
104 |
-5 |
Hover/Click |
|
Dec20 |
200807 |
64.85 |
64.87 |
62.15 |
62.36 |
-2.49 |
15,623 |
119,931 |
+2,521 |
Hover/Click |
|
Mar21 |
200807 |
65.00 |
65.55 |
62.90 |
63.19 |
-2.30 |
5,170 |
37,062 |
+2,690 |
Hover/Click |
|
May21 |
200807 |
65.70 |
65.95 |
63.46 |
63.87 |
-2.02 |
1,908 |
8,002 |
+511 |
Hover/Click |
|
Jul21 |
200807 |
65.97 |
66.22 |
63.95 |
64.30 |
-1.83 |
1,007 |
7,758 |
-411 |
Hover/Click |
|
Oct21 |
200807 |
63.00 |
63.00 |
63.00 |
63.00 |
-1.71 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
24,084 |
186,675 |
+5,443 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Sep20 |
200807 |
649.4 |
659.4 |
630.0 |
648.0 |
+6.4 |
448 |
2,645 |
+19 |
|
|
Nov20 |
200807 |
579.1 |
583.5 |
559.1 |
580.5 |
+7.0 |
147 |
1,009 |
+29 |
|
|
Jan21 |
200807 |
527.3 |
528.4 |
505.5 |
528.4 |
+3.4 |
60 |
518 |
+26 |
|
|
Mar21 |
200807 |
474.7 |
475.0 |
468.0 |
475.0 |
-11.0 |
22 |
172 |
+2 |
|
|
May21 |
200807 |
442.0 |
442.0 |
436.0 |
439.0 |
-20.6 |
19 |
70 |
+1 |
|
|
Jul21 |
200807 |
434.0 |
434.0 |
434.0 |
434.0 |
-20.6 |
0 |
1 |
+0 |
|
|
Sep21 |
200807 |
435.5 |
435.5 |
435.5 |
435.5 |
-20.6 |
|
|
|
|
| Total Volume and Open Interest |
696 |
4,415 |
+77 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Sep20 |
200807 |
41.97 |
42.22 |
41.06 |
41.22 |
-0.73 |
491,268 |
393,357 |
-311 |
Hover/Click |
|
Oct20 |
200807 |
42.19 |
42.44 |
41.33 |
41.49 |
-0.71 |
224,289 |
227,330 |
-4,417 |
Hover/Click |
|
Nov20 |
200807 |
42.54 |
42.76 |
41.70 |
41.86 |
-0.70 |
102,230 |
134,864 |
-1,727 |
Hover/Click |
|
Dec20 |
200807 |
42.86 |
43.09 |
42.03 |
42.19 |
-0.70 |
171,968 |
255,352 |
+16,655 |
Hover/Click |
|
Jan21 |
200807 |
43.16 |
43.35 |
42.35 |
42.48 |
-0.70 |
37,404 |
89,284 |
+829 |
Hover/Click |
|
Feb21 |
200807 |
43.42 |
43.51 |
42.68 |
42.76 |
-0.70 |
16,296 |
61,063 |
+2,027 |
Hover/Click |
|
Mar21 |
200807 |
43.73 |
43.83 |
42.88 |
43.03 |
-0.70 |
25,414 |
103,496 |
+1,579 |
Hover/Click |
|
Apr21 |
200807 |
43.86 |
43.86 |
43.16 |
43.26 |
-0.70 |
5,882 |
41,473 |
+1,423 |
Hover/Click |
|
May21 |
200807 |
44.09 |
44.09 |
43.33 |
43.46 |
-0.72 |
5,052 |
39,159 |
+772 |
Hover/Click |
|
Jun21 |
200807 |
44.29 |
44.43 |
43.47 |
43.63 |
-0.73 |
45,109 |
151,702 |
+851 |
Hover/Click |
|
Jul21 |
200807 |
44.26 |
44.26 |
43.68 |
43.78 |
-0.72 |
4,886 |
34,966 |
+746 |
Hover/Click |
|
Aug21 |
200807 |
44.03 |
44.48 |
43.90 |
43.91 |
-0.71 |
3,512 |
27,586 |
+588 |
Hover/Click |
|
Sep21 |
200807 |
44.10 |
44.18 |
43.96 |
44.03 |
-0.70 |
7,311 |
47,408 |
+1,347 |
Hover/Click |
|
Oct21 |
200807 |
44.25 |
44.25 |
44.12 |
44.12 |
-0.70 |
2,545 |
23,112 |
+447 |
Hover/Click |
|
Nov21 |
200807 |
44.10 |
44.23 |
44.10 |
44.23 |
-0.69 |
2,531 |
21,427 |
+1,033 |
Hover/Click |
|
Dec21 |
200807 |
44.94 |
45.08 |
44.15 |
44.34 |
-0.69 |
50,022 |
180,642 |
+3,682 |
Hover/Click |
| Total Volume and Open Interest |
1,226,577 |
2,063,481 |
+30,560 |
|
| e-miNY Crude Oil(NYM) |
|
Sep20 |
200807 |
41.925 |
42.200 |
41.050 |
41.225 |
-0.725 |
13,132 |
1,405 |
-214 |
|
|
Oct20 |
200807 |
42.250 |
42.400 |
41.375 |
41.500 |
-0.700 |
1,039 |
251 |
+21 |
|
|
Nov20 |
200807 |
42.775 |
42.775 |
41.850 |
41.850 |
-0.700 |
17 |
161 |
+1 |
|
|
Dec20 |
200807 |
42.925 |
43.000 |
42.150 |
42.200 |
-0.700 |
154 |
562 |
+14 |
|
|
Jan21 |
200807 |
42.975 |
42.975 |
42.475 |
42.475 |
-0.700 |
30 |
72 |
-20 |
|
|
Feb21 |
200807 |
42.700 |
42.750 |
42.700 |
42.750 |
-0.700 |
7 |
103 |
-4 |
|
|
Mar21 |
200807 |
43.100 |
43.100 |
43.025 |
43.025 |
-0.700 |
0 |
41 |
+0 |
|
|
Apr21 |
200807 |
43.250 |
43.250 |
43.250 |
43.250 |
-0.700 |
4 |
23 |
+4 |
|
|
May21 |
200807 |
43.450 |
43.450 |
43.450 |
43.450 |
-0.725 |
0 |
21 |
+0 |
|
|
Jun21 |
200807 |
44.100 |
44.100 |
43.525 |
43.625 |
-0.725 |
6 |
123 |
+2 |
|
| Total Volume and Open Interest |
14,427 |
2,901 |
-184 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Sep20 |
200807 |
125.16 |
125.62 |
121.74 |
121.99 |
-3.00 |
58,980 |
85,433 |
-4,126 |
Hover/Click |
|
Oct20 |
200807 |
127.01 |
127.42 |
124.01 |
124.28 |
-2.63 |
28,115 |
44,476 |
+2,441 |
Hover/Click |
|
Nov20 |
200807 |
129.19 |
129.35 |
126.07 |
126.37 |
-2.53 |
13,034 |
32,220 |
+353 |
Hover/Click |
|
Dec20 |
200807 |
130.92 |
131.36 |
128.07 |
128.36 |
-2.48 |
18,034 |
34,405 |
-1,219 |
Hover/Click |
|
Jan21 |
200807 |
132.75 |
132.83 |
129.92 |
130.22 |
-2.45 |
5,720 |
24,411 |
+694 |
Hover/Click |
|
Feb21 |
200807 |
133.62 |
133.63 |
131.38 |
131.67 |
-2.45 |
3,487 |
19,098 |
+283 |
Hover/Click |
|
Mar21 |
200807 |
134.93 |
134.93 |
132.50 |
132.60 |
-2.41 |
2,330 |
17,270 |
-130 |
Hover/Click |
|
Apr21 |
200807 |
134.58 |
134.58 |
132.85 |
133.08 |
-2.33 |
978 |
9,532 |
+66 |
Hover/Click |
|
May21 |
200807 |
134.87 |
135.12 |
133.58 |
133.88 |
-2.25 |
738 |
6,784 |
+111 |
Hover/Click |
|
Jun21 |
200807 |
136.85 |
136.85 |
134.79 |
134.79 |
-2.20 |
2,074 |
22,327 |
-211 |
Hover/Click |
|
Jul21 |
200807 |
136.47 |
136.47 |
136.19 |
136.19 |
-2.16 |
373 |
4,542 |
-2 |
Hover/Click |
|
Aug21 |
200807 |
138.54 |
138.54 |
137.54 |
137.54 |
-2.11 |
208 |
4,337 |
+40 |
Hover/Click |
|
Sep21 |
200807 |
139.90 |
139.90 |
138.79 |
138.79 |
-2.08 |
163 |
5,649 |
+13 |
Hover/Click |
|
Oct21 |
200807 |
141.60 |
141.60 |
139.92 |
139.92 |
-2.03 |
100 |
2,308 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
135,680 |
359,060 |
-1,491 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Sep20 |
200807 |
123.39 |
123.78 |
119.56 |
120.76 |
-2.05 |
43,879 |
109,684 |
-810 |
Hover/Click |
|
Oct20 |
200807 |
116.38 |
116.94 |
113.28 |
114.59 |
-1.51 |
33,694 |
58,501 |
+5,267 |
Hover/Click |
|
Nov20 |
200807 |
115.30 |
115.65 |
112.28 |
113.40 |
-1.54 |
16,541 |
28,909 |
+632 |
Hover/Click |
|
Dec20 |
200807 |
114.43 |
114.90 |
111.80 |
112.71 |
-1.55 |
15,687 |
41,279 |
-1,046 |
Hover/Click |
|
Jan21 |
200807 |
114.90 |
115.09 |
112.45 |
113.27 |
-1.53 |
5,333 |
17,008 |
+673 |
Hover/Click |
|
Feb21 |
200807 |
116.17 |
116.51 |
114.37 |
114.73 |
-1.51 |
2,903 |
7,702 |
+404 |
Hover/Click |
|
Mar21 |
200807 |
118.00 |
118.27 |
116.65 |
117.02 |
-1.49 |
3,967 |
16,761 |
+1,014 |
Hover/Click |
|
Apr21 |
200807 |
132.63 |
133.58 |
132.11 |
132.43 |
-1.49 |
1,724 |
13,162 |
+696 |
Hover/Click |
|
May21 |
200807 |
133.93 |
133.93 |
133.33 |
133.78 |
-1.44 |
776 |
4,488 |
-108 |
Hover/Click |
|
Jun21 |
200807 |
134.50 |
135.34 |
133.71 |
134.15 |
-1.41 |
1,747 |
22,367 |
+64 |
Hover/Click |
| Total Volume and Open Interest |
127,358 |
339,726 |
+6,544 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Sep20 |
200807 |
120.80 |
120.80 |
120.76 |
120.80 |
-2.01 |
1 |
1 |
+1 |
|
|
Oct20 |
200807 |
114.60 |
114.60 |
114.59 |
114.60 |
-1.50 |
|
|
|
|
|
Nov20 |
200807 |
113.40 |
113.40 |
113.40 |
113.40 |
-1.54 |
|
|
|
|
|
Dec20 |
200807 |
112.70 |
112.71 |
112.70 |
112.70 |
-1.56 |
|
|
|
|
| Total Volume and Open Interest |
1 |
1 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Sep20 |
200807 |
2.153 |
2.256 |
2.140 |
2.238 |
+0.073 |
182,428 |
322,933 |
-11,772 |
Hover/Click |
|
Oct20 |
200807 |
2.297 |
2.389 |
2.283 |
2.376 |
+0.071 |
81,941 |
139,554 |
-991 |
Hover/Click |
|
Nov20 |
200807 |
2.643 |
2.735 |
2.633 |
2.720 |
+0.066 |
47,626 |
106,921 |
+2,021 |
Hover/Click |
|
Dec20 |
200807 |
2.975 |
3.049 |
2.951 |
3.044 |
+0.059 |
26,001 |
87,848 |
+911 |
Hover/Click |
|
Jan21 |
200807 |
3.078 |
3.151 |
3.067 |
3.147 |
+0.051 |
26,174 |
127,528 |
-1,975 |
Hover/Click |
|
Feb21 |
200807 |
3.042 |
3.101 |
3.025 |
3.098 |
+0.045 |
8,479 |
39,826 |
+91 |
Hover/Click |
|
Mar21 |
200807 |
2.930 |
2.976 |
2.921 |
2.973 |
+0.037 |
13,995 |
83,698 |
+1,697 |
Hover/Click |
|
Apr21 |
200807 |
2.653 |
2.686 |
2.643 |
2.685 |
+0.024 |
16,219 |
78,784 |
+90 |
Hover/Click |
|
May21 |
200807 |
2.613 |
2.648 |
2.609 |
2.647 |
+0.022 |
7,320 |
39,930 |
-175 |
Hover/Click |
|
Jun21 |
200807 |
2.648 |
2.679 |
2.642 |
2.674 |
+0.020 |
3,350 |
22,941 |
+235 |
Hover/Click |
|
Jul21 |
200807 |
2.688 |
2.712 |
2.680 |
2.707 |
+0.017 |
2,465 |
18,314 |
+149 |
Hover/Click |
|
Aug21 |
200807 |
2.701 |
2.713 |
2.693 |
2.712 |
+0.015 |
2,135 |
15,747 |
+374 |
Hover/Click |
|
Sep21 |
200807 |
2.682 |
2.704 |
2.675 |
2.699 |
+0.015 |
2,645 |
18,352 |
+551 |
Hover/Click |
|
Oct21 |
200807 |
2.700 |
2.722 |
2.694 |
2.717 |
+0.013 |
7,263 |
48,672 |
+1,695 |
Hover/Click |
|
Nov21 |
200807 |
2.760 |
2.760 |
2.738 |
2.760 |
+0.013 |
1,518 |
23,714 |
+242 |
Hover/Click |
|
Dec21 |
200807 |
2.872 |
2.886 |
2.862 |
2.884 |
+0.012 |
1,580 |
16,473 |
+413 |
Hover/Click |
| Total Volume and Open Interest |
436,890 |
1,285,105 |
-5,844 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct20 |
200807 |
45.15 |
45.30 |
44.27 |
44.40 |
-0.69 |
246,975 |
423,240 |
-5,707 |
Hover/Click |
|
Nov20 |
200807 |
45.53 |
45.65 |
44.66 |
44.77 |
-0.69 |
120,615 |
278,280 |
+15,133 |
Hover/Click |
|
Dec20 |
200807 |
45.88 |
46.00 |
45.02 |
45.11 |
-0.72 |
124,278 |
335,639 |
-9 |
Hover/Click |
|
Jan21 |
200807 |
46.18 |
46.33 |
45.33 |
45.43 |
-0.74 |
36,468 |
159,479 |
+930 |
Hover/Click |
|
Feb21 |
200807 |
46.50 |
46.65 |
45.67 |
45.76 |
-0.74 |
23,911 |
99,524 |
+2,482 |
Hover/Click |
|
Mar21 |
200807 |
46.70 |
46.94 |
45.98 |
46.07 |
-0.73 |
24,899 |
92,986 |
+1,011 |
Hover/Click |
|
Apr21 |
200807 |
47.14 |
47.14 |
46.25 |
46.34 |
-0.73 |
9,819 |
60,148 |
-1,229 |
Hover/Click |
|
May21 |
200807 |
47.37 |
47.37 |
46.50 |
46.58 |
-0.74 |
6,075 |
50,542 |
-259 |
Hover/Click |
|
Jun21 |
200807 |
47.58 |
47.59 |
46.70 |
46.79 |
-0.74 |
31,503 |
161,300 |
-1,082 |
Hover/Click |
|
Jul21 |
200807 |
47.52 |
47.52 |
46.97 |
46.97 |
-0.74 |
3,730 |
50,730 |
-1,342 |
Hover/Click |
|
Aug21 |
200807 |
47.15 |
47.15 |
47.15 |
47.15 |
-0.75 |
2,537 |
36,929 |
+715 |
Hover/Click |
|
Sep21 |
200807 |
47.75 |
47.75 |
47.31 |
47.31 |
-0.75 |
4,269 |
45,202 |
+761 |
Hover/Click |
|
Oct21 |
200807 |
47.44 |
47.44 |
47.44 |
47.44 |
-0.74 |
1,080 |
25,147 |
-30 |
Hover/Click |
|
Nov21 |
200807 |
47.54 |
47.54 |
47.54 |
47.54 |
-0.74 |
1,338 |
20,143 |
+170 |
Hover/Click |
| Total Volume and Open Interest |
692,317 |
2,468,400 |
+9,314 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Aug20 |
200807 |
375.25 |
375.50 |
365.50 |
369.00 |
-5.50 |
49,776 |
57,940 |
-6,104 |
Hover/Click |
|
Sep20 |
200807 |
376.25 |
378.25 |
367.75 |
371.50 |
-6.00 |
112,974 |
148,582 |
+4,565 |
Hover/Click |
|
Oct20 |
200807 |
383.00 |
383.50 |
373.25 |
376.75 |
-6.00 |
78,710 |
114,515 |
-3,261 |
Hover/Click |
|
Nov20 |
200807 |
386.25 |
387.00 |
377.25 |
380.50 |
-5.75 |
42,054 |
76,477 |
+5,173 |
Hover/Click |
|
Dec20 |
200807 |
389.50 |
389.75 |
380.25 |
383.50 |
-5.50 |
46,852 |
92,481 |
-1,955 |
Hover/Click |
|
Jan21 |
200807 |
393.25 |
393.50 |
384.00 |
387.25 |
-5.50 |
9,051 |
45,089 |
+202 |
Hover/Click |
|
Feb21 |
200807 |
393.75 |
395.75 |
387.75 |
390.75 |
-5.50 |
3,558 |
26,515 |
-191 |
Hover/Click |
|
Mar21 |
200807 |
398.75 |
399.75 |
392.00 |
394.25 |
-5.50 |
5,409 |
28,223 |
-23 |
Hover/Click |
|
Apr21 |
200807 |
401.00 |
402.75 |
395.75 |
397.25 |
-5.50 |
2,435 |
16,450 |
+67 |
Hover/Click |
|
May21 |
200807 |
403.75 |
405.50 |
397.75 |
400.00 |
-5.25 |
2,456 |
14,595 |
-429 |
Hover/Click |
| Total Volume and Open Interest |
367,107 |
873,821 |
-1,510 |
|
| Ethanol(CBOT) |
|
Sep20 |
200807 |
1.110 |
1.120 |
1.110 |
1.120 |
-0.040 |
5 |
69 |
+0 |
|
|
Oct20 |
200807 |
1.119 |
1.119 |
1.119 |
1.119 |
-0.040 |
|
|
|
|
|
Nov20 |
200807 |
1.120 |
1.120 |
1.120 |
1.120 |
-0.040 |
0 |
1 |
+0 |
|
|
Dec20 |
200807 |
1.155 |
1.155 |
1.155 |
1.155 |
-0.040 |
0 |
1 |
+0 |
|
|
Jan21 |
200807 |
1.151 |
1.151 |
1.151 |
1.151 |
-0.040 |
|
|
|
|
|
Feb21 |
200807 |
1.151 |
1.151 |
1.151 |
1.151 |
-0.040 |
|
|
|
|
|
Mar21 |
200807 |
1.151 |
1.151 |
1.151 |
1.151 |
-0.040 |
|
|
|
|
|
Apr21 |
200807 |
1.196 |
1.196 |
1.196 |
1.196 |
-0.040 |
|
|
|
|
| Total Volume and Open Interest |
5 |
71 |
-13 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep20 |
200807 |
42.09 |
42.17 |
41.08 |
41.22 |
-0.73 |
41,098 |
49,528 |
-2,267 |
Hover/Click |
|
Oct20 |
200807 |
42.33 |
42.37 |
41.37 |
41.49 |
-0.71 |
65,350 |
40,528 |
+2,579 |
Hover/Click |
|
Nov20 |
200807 |
42.55 |
42.70 |
41.76 |
41.86 |
-0.70 |
43,928 |
29,343 |
+616 |
Hover/Click |
|
Dec20 |
200807 |
42.75 |
43.00 |
42.10 |
42.19 |
-0.70 |
46,480 |
92,505 |
+1,330 |
Hover/Click |
|
Jan21 |
200807 |
43.12 |
43.27 |
42.39 |
42.48 |
-0.70 |
13,103 |
13,318 |
+2,122 |
Hover/Click |
|
Feb21 |
200807 |
43.26 |
43.51 |
42.67 |
42.76 |
-0.70 |
5,609 |
7,876 |
-25 |
Hover/Click |
|
Mar21 |
200807 |
43.65 |
43.65 |
42.93 |
43.03 |
-0.70 |
3,407 |
11,051 |
-142 |
Hover/Click |
|
Apr21 |
200807 |
43.75 |
43.75 |
43.26 |
43.26 |
-0.70 |
456 |
5,832 |
-31 |
Hover/Click |
|
May21 |
200807 |
43.56 |
43.58 |
43.46 |
43.46 |
-0.72 |
243 |
5,313 |
-1 |
Hover/Click |
|
Jun21 |
200807 |
44.21 |
44.21 |
43.55 |
43.63 |
-0.73 |
6,121 |
35,970 |
+160 |
Hover/Click |
|
Jul21 |
200807 |
43.78 |
43.78 |
43.78 |
43.78 |
-0.72 |
269 |
5,904 |
+44 |
Hover/Click |
|
Aug21 |
200807 |
43.91 |
43.91 |
43.91 |
43.91 |
-0.71 |
205 |
6,371 |
-34 |
Hover/Click |
|
Sep21 |
200807 |
44.03 |
44.03 |
44.03 |
44.03 |
-0.70 |
366 |
6,466 |
+6 |
Hover/Click |
|
Oct21 |
200807 |
44.12 |
44.12 |
44.12 |
44.12 |
-0.70 |
10 |
6,721 |
+0 |
Hover/Click |
|
Nov21 |
200807 |
44.23 |
44.23 |
44.23 |
44.23 |
-0.69 |
53 |
6,287 |
+21 |
Hover/Click |
|
Dec21 |
200807 |
44.46 |
44.53 |
44.34 |
44.34 |
-0.69 |
7,980 |
69,117 |
-319 |
Hover/Click |
| Total Volume and Open Interest |
238,232 |
476,058 |
+5,079 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep20 |
200807 |
92.785 |
93.625 |
92.740 |
93.412 |
+0.645 |
20,130 |
35,383 |
+1,088 |
Hover/Click |
|
Dec20 |
200807 |
92.810 |
93.620 |
92.810 |
93.433 |
+0.645 |
180 |
1,176 |
+40 |
Hover/Click |
|
Mar21 |
200807 |
93.035 |
93.372 |
93.035 |
93.372 |
+0.645 |
0 |
63 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
20,310 |
36,625 |
+1,128 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep20 |
200807 |
72.37 |
72.44 |
71.45 |
71.50 |
-0.85 |
85,743 |
120,132 |
+1,394 |
Hover/Click |
|
Dec20 |
200807 |
72.35 |
72.36 |
71.48 |
71.51 |
-0.85 |
155 |
1,033 |
+16 |
Hover/Click |
|
Mar21 |
200807 |
71.51 |
71.51 |
71.51 |
71.51 |
-0.85 |
73 |
97 |
+69 |
Hover/Click |
| Total Volume and Open Interest |
86,152 |
121,799 |
+1,525 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep20 |
200807 |
131.50 |
131.50 |
130.12 |
130.55 |
-0.98 |
94,012 |
175,193 |
+1,388 |
Hover/Click |
|
Dec20 |
200807 |
131.41 |
131.41 |
130.23 |
130.59 |
-0.99 |
367 |
1,796 |
-33 |
Hover/Click |
|
Mar21 |
200807 |
130.66 |
130.66 |
130.66 |
130.66 |
-0.99 |
60 |
264 |
+57 |
Hover/Click |
| Total Volume and Open Interest |
95,440 |
178,792 |
+2,064 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep20 |
200807 |
75.16 |
75.17 |
74.64 |
74.72 |
-0.54 |
79,321 |
121,125 |
+3,691 |
Hover/Click |
|
Dec20 |
200807 |
75.17 |
75.17 |
74.65 |
74.73 |
-0.54 |
254 |
4,521 |
+95 |
Hover/Click |
|
Mar21 |
200807 |
75.12 |
75.12 |
74.74 |
74.74 |
-0.54 |
5 |
316 |
+5 |
Hover/Click |
|
Jun21 |
200807 |
74.73 |
74.73 |
74.73 |
74.73 |
-0.54 |
0 |
164 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
80,010 |
140,524 |
+3,423 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep20 |
200807 |
94.81 |
94.84 |
94.32 |
94.43 |
-0.32 |
78,597 |
156,726 |
+1,123 |
Hover/Click |
|
Dec20 |
200807 |
94.89 |
94.94 |
94.47 |
94.54 |
-0.32 |
60 |
462 |
+0 |
Hover/Click |
|
Mar21 |
200807 |
94.71 |
94.71 |
94.71 |
94.71 |
-0.32 |
0 |
348 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
78,801 |
159,114 |
+1,146 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep20 |
200807 |
110.11 |
110.11 |
109.31 |
109.60 |
-0.38 |
29,788 |
58,270 |
+1,720 |
Hover/Click |
|
Dec20 |
200807 |
109.97 |
110.08 |
109.68 |
109.87 |
-0.38 |
61 |
156 |
+0 |
Hover/Click |
|
Mar21 |
200807 |
110.19 |
110.19 |
110.19 |
110.19 |
-0.38 |
0 |
35 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
29,849 |
58,492 |
+1,720 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep20 |
200807 |
118.88 |
118.92 |
117.64 |
117.91 |
-0.93 |
210,603 |
694,916 |
+6,512 |
Hover/Click |
|
Dec20 |
200807 |
119.14 |
119.14 |
117.87 |
118.13 |
-0.93 |
1,428 |
9,600 |
+51 |
Hover/Click |
|
Mar21 |
200807 |
119.00 |
119.00 |
118.38 |
118.38 |
-0.93 |
75 |
1,065 |
-11 |
Hover/Click |
| Total Volume and Open Interest |
216,402 |
711,565 |
+6,690 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Aug20 |
200807 |
445.75 |
445.75 |
445.75 |
445.75 |
-0.75 |
5 |
80 |
+0 |
|
|
Sep20 |
200807 |
444.13 |
445.25 |
440.38 |
444.25 |
-0.63 |
42,214 |
128,398 |
+1,796 |
Hover/Click |
| Total Volume and Open Interest |
42,293 |
130,218 |
+1,726 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Sep20 |
200807 |
187.75 |
188.00 |
183.70 |
184.15 |
-2.55 |
4,970 |
25,879 |
+124 |
Hover/Click |
|
Oct20 |
200807 |
186.40 |
186.40 |
183.70 |
184.00 |
-2.55 |
114 |
85 |
+41 |
|
|
Nov20 |
200807 |
183.85 |
183.85 |
183.85 |
183.85 |
-2.55 |
|
|
|
|
|
Dec20 |
200807 |
183.70 |
183.70 |
183.70 |
183.70 |
-2.55 |
0 |
23 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,084 |
25,987 |
+165 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200807 |
182~090 |
182~260 |
181~130 |
181~190 |
-0~210 |
290,383 |
1,078,236 |
+3,886 |
Hover/Click |
|
Dec20 |
200807 |
180~220 |
181~050 |
179~260 |
179~300 |
-0~210 |
729 |
25,234 |
+271 |
Hover/Click |
|
Mar21 |
200807 |
179~300 |
179~300 |
179~300 |
179~300 |
-0~210 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
291,112 |
1,103,470 |
+4,157 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200807 |
140~045 |
140~090 |
139~290 |
139~305 |
-0~065 |
1,020,589 |
3,435,131 |
-16,343 |
Hover/Click |
|
Dec20 |
200807 |
140~030 |
140~070 |
139~270 |
139~280 |
-0~065 |
4,361 |
30,881 |
+2,121 |
Hover/Click |
|
Mar21 |
200807 |
139~280 |
139~280 |
139~280 |
139~280 |
-0~065 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,024,950 |
3,466,012 |
-14,222 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200807 |
126~036 |
126~054 |
126~002 |
126~010 |
-0~030 |
504,659 |
3,438,095 |
-45,225 |
Hover/Click |
|
Dec20 |
200807 |
126~096 |
126~100 |
126~050 |
126~052 |
-0~034 |
2,851 |
31,081 |
+2,450 |
Hover/Click |
|
Mar21 |
200807 |
126~052 |
126~052 |
126~052 |
126~052 |
-0~034 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
507,510 |
3,469,176 |
-42,775 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200807 |
110~151 |
110~153 |
110~141 |
110~143 |
-0~006 |
240,369 |
2,184,352 |
-25,404 |
Hover/Click |
|
Dec20 |
200807 |
110~157 |
110~157 |
110~156 |
110~156 |
-0~007 |
2 |
3 |
+0 |
Hover/Click |
|
Mar21 |
200807 |
110~156 |
110~156 |
110~156 |
110~156 |
-0~007 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
240,371 |
2,184,355 |
-25,404 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep20 |
200807 |
99.780 |
99.785 |
99.775 |
99.780 |
-0.005 |
88,530 |
1,481,056 |
-8,111 |
|
|
Dec20 |
200807 |
99.745 |
99.745 |
99.730 |
99.735 |
-0.010 |
94,256 |
1,005,211 |
+67 |
|
|
Mar21 |
200807 |
99.810 |
99.815 |
99.795 |
99.800 |
-0.015 |
105,076 |
927,028 |
-2,016 |
|
|
Jun21 |
200807 |
99.825 |
99.835 |
99.810 |
99.815 |
-0.015 |
89,263 |
900,809 |
-5,970 |
|
|
Sep21 |
200807 |
99.830 |
99.835 |
99.810 |
99.815 |
-0.020 |
67,785 |
778,772 |
+5,668 |
|
|
Dec21 |
200807 |
99.815 |
99.825 |
99.795 |
99.800 |
-0.020 |
94,521 |
700,362 |
-3,159 |
|
|
Mar22 |
200807 |
99.835 |
99.845 |
99.810 |
99.820 |
-0.020 |
78,101 |
621,426 |
-4,170 |
|
|
Jun22 |
200807 |
99.825 |
99.835 |
99.800 |
99.810 |
-0.020 |
58,947 |
574,071 |
-6,774 |
|
|
Sep22 |
200807 |
99.815 |
99.820 |
99.790 |
99.800 |
-0.020 |
57,170 |
399,111 |
+4,755 |
|
|
Dec22 |
200807 |
99.785 |
99.795 |
99.760 |
99.765 |
-0.025 |
65,095 |
304,456 |
-1,212 |
|
|
Mar23 |
200807 |
99.780 |
99.790 |
99.750 |
99.755 |
-0.025 |
46,981 |
428,011 |
+506 |
|
|
Jun23 |
200807 |
99.755 |
99.765 |
99.720 |
99.730 |
-0.025 |
41,979 |
208,614 |
-3,476 |
|
|
Sep23 |
200807 |
99.725 |
99.735 |
99.690 |
99.700 |
-0.025 |
41,090 |
218,778 |
-2,249 |
|
|
Dec23 |
200807 |
99.680 |
99.690 |
99.645 |
99.650 |
-0.030 |
45,979 |
201,538 |
+3,709 |
|
|
Mar24 |
200807 |
99.655 |
99.665 |
99.615 |
99.625 |
-0.030 |
22,456 |
139,229 |
-472 |
|
|
Jun24 |
200807 |
99.615 |
99.630 |
99.580 |
99.585 |
-0.030 |
20,105 |
101,157 |
-1,301 |
|
|
Sep24 |
200807 |
99.575 |
99.585 |
99.535 |
99.540 |
-0.035 |
30,387 |
117,921 |
+7,467 |
|
|
Dec24 |
200807 |
99.515 |
99.530 |
99.475 |
99.485 |
-0.035 |
18,791 |
119,973 |
-1,045 |
|
| Total Volume and Open Interest |
1,127,216 |
9,650,201 |
-17,287 |
|
| Ultra T-Bond(CBOT) |
|
Sep20 |
200807 |
228~07 |
229~09 |
226~06 |
226~22 |
-1~11 |
136,354 |
1,040,049 |
+1,399 |
|
|
Dec20 |
200807 |
230~19 |
230~19 |
230~19 |
230~19 |
-1~11 |
0 |
64 |
+0 |
|
|
Mar21 |
200807 |
230~19 |
230~19 |
230~19 |
230~19 |
-1~11 |
|
|
|
|
| Total Volume and Open Interest |
136,354 |
1,040,113 |
+1,399 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep20 |
200807 |
159~085 |
159~170 |
158~255 |
158~280 |
-0~120 |
180,671 |
1,014,032 |
+12,119 |
|
|
Dec20 |
200807 |
161~150 |
161~175 |
161~045 |
161~045 |
-0~125 |
0 |
210 |
+0 |
|
|
Mar21 |
200807 |
161~045 |
161~045 |
161~045 |
161~045 |
-0~125 |
|
|
|
|
| Total Volume and Open Interest |
180,671 |
1,014,242 |
+12,119 |
|
| 30 Day Federal Funds(CBOT) |
|
Aug20 |
200807 |
99.912 |
99.912 |
99.910 |
99.910 |
-0.002 |
3,836 |
186,074 |
-1,619 |
|
|
Sep20 |
200807 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
4,027 |
110,914 |
-2,469 |
|
|
Oct20 |
200807 |
99.935 |
99.940 |
99.930 |
99.935 |
unch |
6,325 |
245,235 |
-1,973 |
|
|
Nov20 |
200807 |
99.940 |
99.945 |
99.935 |
99.940 |
unch |
4,709 |
151,666 |
+1,293 |
|
|
Dec20 |
200807 |
99.945 |
99.945 |
99.940 |
99.940 |
-0.005 |
2,169 |
120,597 |
-18 |
|
|
Jan21 |
200807 |
99.955 |
99.955 |
99.950 |
99.950 |
-0.005 |
3,313 |
180,564 |
+435 |
|
| Total Volume and Open Interest |
64,244 |
1,556,479 |
+7,206 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep20 |
200806 |
152.41 |
152.41 |
152.25 |
152.31 |
-0.08 |
2,364 |
15,724 |
+252 |
Hover/Click |
|
Dec20 |
200806 |
152.31 |
152.31 |
152.31 |
152.31 |
-0.08 |
|
|
|
Hover/Click |
|
Mar21 |
200806 |
152.31 |
152.31 |
152.31 |
152.31 |
-0.08 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,364 |
15,724 |
+252 |
|
| Euro-Buxl(EUREX) |
|
Sep20 |
200807 |
224.66 |
225.62 |
223.30 |
223.76 |
-1.46 |
40,967 |
217,657 |
-121 |
|
|
Dec20 |
200807 |
222.16 |
222.16 |
222.16 |
222.16 |
-1.46 |
6 |
209 |
-2 |
|
|
Mar21 |
200807 |
221.46 |
221.46 |
221.46 |
221.46 |
-1.46 |
|
|
|
|
| Total Volume and Open Interest |
40,973 |
217,866 |
-123 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200807 |
177.38 |
177.67 |
177.07 |
177.17 |
-0.43 |
492,402 |
1,229,825 |
+32,653 |
Hover/Click |
|
Dec20 |
200807 |
174.72 |
174.75 |
174.30 |
174.31 |
-0.43 |
388 |
4,298 |
+279 |
Hover/Click |
|
Mar21 |
200807 |
176.86 |
176.86 |
176.86 |
176.86 |
-0.43 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
492,790 |
1,234,125 |
+32,932 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200807 |
135.09 |
135.18 |
134.97 |
135.01 |
-0.15 |
386,152 |
1,057,056 |
+31,152 |
Hover/Click |
|
Dec20 |
200807 |
135.27 |
135.27 |
135.13 |
135.13 |
-0.16 |
4 |
54 |
+2 |
Hover/Click |
|
Mar21 |
200807 |
137.81 |
137.81 |
137.81 |
137.81 |
-0.15 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
386,156 |
1,057,110 |
+31,154 |
|
| Euro-Schatz(EUREX) |
|
Sep20 |
200807 |
112.11 |
112.13 |
112.08 |
112.10 |
-0.03 |
326,209 |
1,693,619 |
+14,310 |
|
|
Dec20 |
200807 |
112.27 |
112.27 |
112.27 |
112.27 |
-0.03 |
0 |
79 |
-5 |
|
|
Mar21 |
200807 |
113.70 |
113.70 |
113.70 |
113.70 |
-0.03 |
|
|
|
|
| Total Volume and Open Interest |
326,209 |
1,693,698 |
+14,305 |
|
| 3-Mth Euribor(EUREX) |
|
Sep20 |
200807 |
100.465 |
100.465 |
100.465 |
100.465 |
unch |
0 |
618 |
+0 |
|
|
Dec20 |
200807 |
100.465 |
100.465 |
100.465 |
100.465 |
unch |
0 |
287 |
+0 |
|
|
Mar21 |
200807 |
100.470 |
100.470 |
100.470 |
100.470 |
-0.005 |
0 |
668 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,500 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200807 |
138~11 |
138~15 |
137~25 |
137~31 |
-0~16 |
210,289 |
524,315 |
+5,993 |
Hover/Click |
|
Dec20 |
200807 |
137~09 |
137~14 |
136~25 |
136~31 |
-0~16 |
837 |
80 |
+53 |
Hover/Click |
| Total Volume and Open Interest |
211,126 |
524,395 |
+6,046 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200807 |
99.90 |
99.92 |
99.90 |
99.91 |
unch |
70,150 |
470,402 |
+835 |
|
|
Dec20 |
200807 |
99.89 |
99.90 |
99.89 |
99.89 |
-0.00 |
51,297 |
532,818 |
+10,496 |
|
|
Mar21 |
200807 |
99.93 |
99.94 |
99.92 |
99.93 |
-0.00 |
58,664 |
550,467 |
+4,409 |
|
|
Jun21 |
200807 |
99.96 |
99.97 |
99.94 |
99.95 |
-0.01 |
34,486 |
473,418 |
-3,987 |
|
|
Sep21 |
200807 |
99.98 |
100.00 |
99.96 |
99.97 |
-0.01 |
30,959 |
407,820 |
-1,765 |
|
|
Dec21 |
200807 |
99.99 |
100.00 |
99.97 |
99.98 |
-0.01 |
33,485 |
337,026 |
+4,932 |
|
| Total Volume and Open Interest |
463,296 |
3,852,344 |
+24,480 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200807 |
100.465 |
100.470 |
100.460 |
100.465 |
unch |
50,979 |
468,952 |
-4,739 |
|
|
Dec20 |
200807 |
100.465 |
100.470 |
100.455 |
100.460 |
-0.005 |
46,097 |
430,711 |
+2,995 |
|
|
Mar21 |
200807 |
100.470 |
100.475 |
100.465 |
100.465 |
-0.010 |
42,504 |
312,751 |
-1,794 |
|
| Total Volume and Open Interest |
662,270 |
3,468,942 |
+8,669 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep20 |
200807 |
99.90 |
99.90 |
99.89 |
99.90 |
unch |
2,166 |
120,342 |
+0 |
|
|
Dec20 |
200807 |
99.87 |
99.87 |
99.86 |
99.87 |
unch |
2,453 |
164,913 |
-728 |
|
|
Mar21 |
200807 |
99.85 |
99.86 |
99.85 |
99.86 |
unch |
2,152 |
135,590 |
-839 |
|
|
Jun21 |
200807 |
99.84 |
99.85 |
99.83 |
99.85 |
+0.01 |
2,217 |
111,180 |
-439 |
|
|
Sep21 |
200807 |
99.83 |
99.84 |
99.83 |
99.84 |
+0.01 |
1,168 |
81,496 |
-271 |
|
|
Dec21 |
200807 |
99.81 |
99.82 |
99.81 |
99.82 |
+0.01 |
1,467 |
65,572 |
+194 |
|
|
Mar22 |
200807 |
99.80 |
99.81 |
99.80 |
99.81 |
unch |
668 |
61,506 |
+13 |
|
|
Jun22 |
200807 |
99.79 |
99.80 |
99.79 |
99.80 |
+0.01 |
1,396 |
27,084 |
+331 |
|
|
Sep22 |
200807 |
99.78 |
99.78 |
99.77 |
99.77 |
unch |
76 |
918 |
+16 |
|
|
Dec22 |
200807 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.01 |
0 |
406 |
+0 |
|
| Total Volume and Open Interest |
13,783 |
770,097 |
-1,743 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep20 |
200807 |
99.13 |
99.16 |
99.12 |
99.15 |
+0.02 |
238,883 |
1,346,061 |
+2,921 |
|
|
Dec20 |
200807 |
99.12 |
99.12 |
99.12 |
99.12 |
+0.03 |
502 |
7,882 |
+2 |
|
| Total Volume and Open Interest |
239,385 |
1,353,943 |
+2,923 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep20 |
200807 |
99.70 |
99.71 |
99.70 |
99.71 |
+0.00 |
158,660 |
1,227,643 |
-3,004 |
|
|
Dec20 |
200807 |
99.69 |
99.69 |
99.69 |
99.69 |
+0.00 |
|
|
|
|
| Total Volume and Open Interest |
158,660 |
1,227,643 |
-3,004 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug20 |
200807 |
2040.1 |
2055.0 |
2009.6 |
2010.1 |
-41.4 |
1,422 |
6,865 |
-1,491 |
Hover/Click |
|
Oct20 |
200807 |
2065.1 |
2078.0 |
2015.0 |
2018.0 |
-40.4 |
24,457 |
70,796 |
+533 |
Hover/Click |
|
Dec20 |
200807 |
2076.4 |
2089.2 |
2024.8 |
2028.0 |
-41.4 |
366,379 |
409,546 |
-6,210 |
Hover/Click |
|
Feb21 |
200807 |
2086.9 |
2099.2 |
2036.1 |
2038.5 |
-41.6 |
3,860 |
32,982 |
-492 |
Hover/Click |
|
Apr21 |
200807 |
2100.3 |
2107.6 |
2046.7 |
2048.0 |
-41.4 |
2,455 |
11,650 |
+802 |
Hover/Click |
|
Jun21 |
200807 |
2111.8 |
2112.7 |
2055.1 |
2055.5 |
-41.5 |
1,090 |
7,572 |
+96 |
Hover/Click |
|
Aug21 |
200807 |
2120.0 |
2120.0 |
2060.0 |
2061.4 |
-41.8 |
379 |
3,496 |
+14 |
Hover/Click |
|
Oct21 |
200807 |
2125.7 |
2125.7 |
2066.5 |
2066.5 |
-41.9 |
207 |
2,380 |
+36 |
Hover/Click |
|
Dec21 |
200807 |
2129.6 |
2129.6 |
2071.0 |
2071.4 |
-42.2 |
525 |
6,389 |
+13 |
Hover/Click |
|
Feb22 |
200807 |
2121.7 |
2121.7 |
2073.0 |
2073.0 |
-42.2 |
3 |
3 |
+1 |
Hover/Click |
|
Apr22 |
200807 |
2074.9 |
2074.9 |
2074.9 |
2074.9 |
-42.2 |
0 |
3 |
+0 |
Hover/Click |
|
Jun22 |
200807 |
2080.5 |
2080.5 |
2080.5 |
2080.5 |
-42.2 |
0 |
97 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
405,528 |
554,825 |
-7,012 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep20 |
200807 |
2902.5 |
2991.5 |
2743.0 |
2754.0 |
-86.0 |
212,515 |
134,439 |
-2,029 |
Hover/Click |
|
Dec20 |
200807 |
2931.0 |
3019.0 |
2769.0 |
2779.7 |
-88.2 |
16,562 |
60,892 |
+1,540 |
Hover/Click |
|
Mar21 |
200807 |
2966.0 |
3036.5 |
2797.5 |
2804.2 |
-91.3 |
1,892 |
6,427 |
+637 |
Hover/Click |
|
May21 |
200807 |
3009.0 |
3059.5 |
2822.0 |
2823.0 |
-92.5 |
292 |
1,525 |
+68 |
Hover/Click |
|
Jul21 |
200807 |
3047.0 |
3085.0 |
2839.9 |
2839.9 |
-92.5 |
113 |
1,079 |
-69 |
Hover/Click |
|
Sep21 |
200807 |
3066.0 |
3066.0 |
2851.1 |
2851.1 |
-90.0 |
20 |
231 |
+7 |
Hover/Click |
|
Dec21 |
200807 |
2872.5 |
2924.0 |
2858.5 |
2858.5 |
-90.0 |
13 |
409 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
231,572 |
205,537 |
+10 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct20 |
200807 |
1023.0 |
1035.5 |
963.1 |
970.4 |
-43.5 |
22,258 |
52,763 |
+1,201 |
Hover/Click |
|
Jan21 |
200807 |
1035.4 |
1036.2 |
970.0 |
977.4 |
-43.4 |
255 |
3,828 |
-18 |
Hover/Click |
|
Apr21 |
200807 |
1038.0 |
1038.0 |
975.4 |
979.9 |
-44.8 |
38 |
217 |
+1 |
Hover/Click |
|
Jul21 |
200807 |
1050.0 |
1050.0 |
984.0 |
984.0 |
-44.4 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,606 |
56,856 |
+1,209 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep20 |
200807 |
2281.20 |
2292.00 |
2148.30 |
2176.60 |
-82.80 |
1,579 |
7,189 |
-112 |
Hover/Click |
|
Dec20 |
200807 |
2287.40 |
2287.40 |
2160.10 |
2189.00 |
-78.00 |
408 |
3,063 |
+177 |
Hover/Click |
|
Mar21 |
200807 |
2182.00 |
2276.10 |
2182.00 |
2182.00 |
-78.20 |
3 |
47 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,990 |
10,306 |
+66 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep20 |
200807 |
291.80 |
291.85 |
278.30 |
279.25 |
-11.80 |
79,572 |
110,696 |
-1,113 |
Hover/Click |
|
Dec20 |
200807 |
293.85 |
294.10 |
280.50 |
281.55 |
-11.90 |
15,116 |
60,206 |
+1,041 |
Hover/Click |
|
Mar21 |
200807 |
296.00 |
296.00 |
282.55 |
283.50 |
-11.95 |
6,206 |
38,498 |
+1,209 |
Hover/Click |
|
May21 |
200807 |
293.90 |
293.90 |
284.10 |
284.45 |
-11.90 |
3,048 |
12,538 |
+771 |
Hover/Click |
|
Jul21 |
200807 |
294.05 |
294.05 |
284.25 |
285.10 |
-11.80 |
1,013 |
2,625 |
+390 |
Hover/Click |
| Total Volume and Open Interest |
106,281 |
234,638 |
+2,616 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200807 |
27292 |
27371 |
27105 |
27333 |
+48 |
155,148 |
93,994 |
+4,158 |
Hover/Click |
|
Dec20 |
200807 |
27110 |
27206 |
26990 |
27206 |
+46 |
89 |
481 |
+15 |
Hover/Click |
|
Mar21 |
200807 |
27206 |
27206 |
27206 |
27206 |
+17 |
1 |
5 |
+0 |
Hover/Click |
|
Jun21 |
200807 |
27121 |
27121 |
27121 |
27121 |
+17 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
155,238 |
94,480 |
+4,173 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Sep20 |
200807 |
3341.25 |
3344.75 |
3341.25 |
3344.75 |
+0.50 |
1,025 |
24,543 |
+620 |
|
|
Dec20 |
200807 |
3334.50 |
3334.50 |
3334.50 |
3334.50 |
+0.50 |
|
|
|
|
|
Mar21 |
200807 |
3325.50 |
3325.50 |
3325.50 |
3325.50 |
+0.50 |
|
|
|
|
|
Jun21 |
200807 |
3317.50 |
3317.50 |
3310.75 |
3317.50 |
+1.00 |
|
|
|
|
| Total Volume and Open Interest |
1,025 |
24,617 |
+620 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200807 |
3343.75 |
3347.75 |
3322.25 |
3344.75 |
+0.50 |
1,116,787 |
2,620,078 |
-1,821 |
Hover/Click |
|
Dec20 |
200807 |
3331.50 |
3337.00 |
3312.50 |
3334.50 |
+0.50 |
5,967 |
57,567 |
+4,718 |
Hover/Click |
|
Mar21 |
200807 |
3320.75 |
3329.25 |
3305.50 |
3325.50 |
+0.50 |
41 |
1,640 |
+15 |
Hover/Click |
|
Jun21 |
200807 |
3317.50 |
3317.50 |
3310.75 |
3317.50 |
+1.00 |
1 |
24 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,122,796 |
2,679,311 |
+2,913 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200807 |
11260.50 |
11283.25 |
11035.25 |
11122.75 |
-138.50 |
348,822 |
226,945 |
+306 |
Hover/Click |
|
Dec20 |
200807 |
11241.00 |
11259.50 |
11020.00 |
11106.25 |
-138.50 |
485 |
2,042 |
+132 |
Hover/Click |
|
Mar21 |
200807 |
11228.00 |
11228.00 |
11101.25 |
11101.25 |
-146.75 |
0 |
17 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
349,307 |
229,004 |
+438 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep20 |
200807 |
1910.00 |
1938.10 |
1899.30 |
1935.80 |
+24.20 |
10,021 |
57,009 |
-189 |
Hover/Click |
|
Dec20 |
200807 |
1910.80 |
1935.30 |
1910.80 |
1935.30 |
+24.20 |
0 |
3 |
+0 |
Hover/Click |
|
Mar21 |
200807 |
1937.90 |
1937.90 |
1937.90 |
1937.90 |
+24.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,021 |
57,012 |
-189 |
|
| Volatility Index(CBOE) |
|
Aug20 |
200807 |
24.81 |
25.66 |
24.30 |
24.63 |
-0.25 |
37,640 |
103,164 |
-3,801 |
|
|
Sep20 |
200807 |
27.78 |
28.41 |
27.55 |
27.83 |
-0.05 |
31,609 |
96,780 |
+7,349 |
|
|
Oct20 |
200807 |
30.50 |
30.95 |
30.27 |
30.53 |
+0.10 |
6,610 |
31,657 |
+440 |
|
|
Nov20 |
200807 |
28.97 |
29.35 |
28.75 |
28.98 |
+0.13 |
3,547 |
25,864 |
+432 |
|
| Total Volume and Open Interest |
83,717 |
282,646 |
+5,358 |
|
| S & P 600(CME) |
|
Sep20 |
200807 |
911.00 |
911.00 |
911.00 |
911.00 |
+14.80 |
0 |
368 |
+0 |
|
|
Dec20 |
200807 |
911.60 |
911.60 |
911.60 |
911.60 |
+14.90 |
|
|
|
|
| Total Volume and Open Interest |
0 |
368 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200807 |
1544.30 |
1569.00 |
1531.30 |
1566.20 |
+21.70 |
163,117 |
510,209 |
+1,477 |
Hover/Click |
|
Dec20 |
200807 |
1535.10 |
1562.80 |
1529.90 |
1562.80 |
+21.60 |
27 |
560 |
+2 |
Hover/Click |
|
Mar21 |
200807 |
1557.50 |
1557.50 |
1557.50 |
1557.50 |
+20.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
163,144 |
510,769 |
+1,479 |
|
| Nikkei 225(CME) |
|
Sep20 |
200807 |
22435 |
22485 |
22205 |
22450 |
+20 |
3,804 |
13,015 |
-337 |
|
|
Dec20 |
200807 |
22260 |
22370 |
22245 |
22370 |
+35 |
22 |
25 |
+19 |
|
| Total Volume and Open Interest |
3,826 |
13,040 |
-318 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep20 |
200806 |
22540 |
22620 |
22340 |
22415 |
-105 |
80,113 |
101,824 |
+4,467 |
|
|
Dec20 |
200806 |
22440 |
22455 |
22210 |
22280 |
-90 |
30 |
15,525 |
-1 |
|
|
Mar21 |
200806 |
22245 |
22245 |
22245 |
22245 |
-95 |
0 |
978 |
+0 |
|
| Total Volume and Open Interest |
80,225 |
151,582 |
+4,530 |
|
| Nikkei 225 Mini(JPX) |
|
Sep20 |
200807 |
22415 |
22425 |
22185 |
22340 |
-50 |
793,105 |
511,929 |
-1,988 |
|
|
Dec20 |
200806 |
22400 |
22475 |
22190 |
22250 |
-110 |
11,691 |
16,284 |
+79 |
|
|
Mar21 |
200806 |
22340 |
22410 |
22150 |
22180 |
-120 |
540 |
2,243 |
-61 |
|
| Total Volume and Open Interest |
896,960 |
599,071 |
+26,665 |
|
| Nikkei 225(JPX) |
|
Sep20 |
200807 |
22420 |
22420 |
22190 |
22340 |
-50 |
55,839 |
268,499 |
-2,868 |
|
|
Dec20 |
200807 |
22260 |
22270 |
22050 |
22190 |
-60 |
665 |
78,026 |
+45 |
|
|
Mar21 |
200807 |
22190 |
22190 |
22050 |
22130 |
-50 |
5 |
6,631 |
+5 |
|
| Total Volume and Open Interest |
56,515 |
433,216 |
-2,467 |
|
| Nikkei 225(CME) Yen |
|
Sep20 |
200807 |
22430 |
22480 |
22190 |
22430 |
+20 |
18,946 |
37,495 |
-69 |
|
|
Dec20 |
200807 |
22290 |
22290 |
22290 |
22290 |
+20 |
12 |
89 |
+12 |
|
|
Mar21 |
200807 |
22205 |
22205 |
22205 |
22205 |
+10 |
|
|
|
|
| Total Volume and Open Interest |
18,958 |
37,584 |
-57 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep20 |
200807 |
22430 |
22430 |
22430 |
22430 |
+20 |
|
|
|
|
|
Dec20 |
200807 |
22290 |
22290 |
22290 |
22290 |
+20 |
|
|
|
|
|
Mar21 |
200807 |
22210 |
22210 |
22205 |
22210 |
+10 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Aug20 |
200807 |
4882.0 |
4901.5 |
4838.5 |
4886.5 |
+4.5 |
56,127 |
232,223 |
-5,346 |
|
|
Sep20 |
200807 |
4876.0 |
4882.0 |
4840.0 |
4881.5 |
+4.5 |
49 |
17,272 |
-44 |
|
|
Oct20 |
200807 |
4874.0 |
4874.0 |
4874.0 |
4874.0 |
+4.5 |
|
|
|
|
|
Dec20 |
200807 |
4863.5 |
4863.5 |
4863.5 |
4863.5 |
+4.5 |
0 |
59,620 |
+0 |
|
|
Mar21 |
200807 |
4852.5 |
4852.5 |
4852.5 |
4852.5 |
+5.5 |
|
|
|
|
|
Jun21 |
200807 |
4766.5 |
4766.5 |
4766.5 |
4766.5 |
+4.0 |
|
|
|
|
| Total Volume and Open Interest |
56,176 |
323,621 |
-5,390 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Aug20 |
200807 |
24823 |
24925 |
24150 |
24391 |
-425 |
135,902 |
111,932 |
-1,455 |
|
|
Sep20 |
200807 |
24704 |
24800 |
24030 |
24275 |
-421 |
2,231 |
11,564 |
+272 |
|
| Total Volume and Open Interest |
138,290 |
132,509 |
-1,152 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200807 |
12637.0 |
12701.0 |
12508.5 |
12649.5 |
+47.0 |
66,946 |
78,408 |
-2,974 |
|
|
Dec20 |
200807 |
12625.0 |
12680.0 |
12542.0 |
12629.5 |
+47.0 |
85 |
827 |
+22 |
|
|
Mar21 |
200807 |
12559.5 |
12618.5 |
12559.5 |
12618.5 |
+47.0 |
34 |
64 |
+33 |
|
| Total Volume and Open Interest |
67,065 |
79,299 |
-2,919 |
|
| Mini-DAX(EUREX) |
|
Sep20 |
200807 |
12652.0 |
12701.0 |
12509.0 |
12649.5 |
+47.0 |
37,807 |
12,344 |
-56 |
|
|
Dec20 |
200807 |
12600.0 |
12662.0 |
12511.0 |
12629.5 |
+47.0 |
27 |
176 |
+11 |
|
|
Mar21 |
200807 |
12618.5 |
12618.5 |
12618.5 |
12618.5 |
+47.0 |
2 |
7 |
+1 |
|
| Total Volume and Open Interest |
37,836 |
12,527 |
-44 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200807 |
3245 |
3258 |
3214 |
3242 |
+5 |
618,473 |
3,396,649 |
-6,043 |
|
|
Dec20 |
200807 |
3223 |
3246 |
3205 |
3231 |
+5 |
706 |
479,425 |
+260 |
|
|
Mar21 |
200807 |
3219 |
3219 |
3219 |
3219 |
+5 |
0 |
3,753 |
+0 |
|
| Total Volume and Open Interest |
619,179 |
3,926,917 |
-5,783 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200807 |
10073 |
10115 |
10023 |
10070 |
+24 |
27,315 |
153,177 |
-706 |
|
|
Dec20 |
200807 |
10080 |
10080 |
10036 |
10036 |
+24 |
6 |
403 |
+2 |
|
|
Mar21 |
200807 |
9930 |
9930 |
9930 |
9930 |
+24 |
0 |
37 |
+0 |
|
| Total Volume and Open Interest |
27,321 |
153,617 |
-704 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep20 |
200807 |
6018.50 |
6027.50 |
5964.50 |
5992.00 |
-9.50 |
77,214 |
747,458 |
+6,922 |
|
|
Dec20 |
200807 |
5973.00 |
5973.00 |
5961.00 |
5961.00 |
-9.50 |
5 |
5,126 |
+2 |
|
|
Mar21 |
200807 |
5924.00 |
5924.00 |
5924.00 |
5924.00 |
-10.00 |
1 |
47 |
+0 |
|
| Total Volume and Open Interest |
77,220 |
752,687 |
+6,924 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep20 |
200807 |
5996.0 |
6026.0 |
5955.0 |
5972.0 |
-29.0 |
39,539 |
323,848 |
-672 |
|
|
Dec20 |
200807 |
5959.0 |
5959.0 |
5959.0 |
5959.0 |
-29.0 |
16 |
2,417 |
+15 |
|
|
Mar21 |
200807 |
5892.0 |
5892.0 |
5892.0 |
5892.0 |
-29.0 |
0 |
1,681 |
+0 |
|
| Total Volume and Open Interest |
39,559 |
328,278 |
-661 |
|
| FTSE MIB(ISE) |
|
Sep20 |
200807 |
19460.00 |
19605.00 |
19225.00 |
19487.00 |
+32.00 |
14,408 |
60,408 |
-367 |
|
|
Dec20 |
200807 |
19395.00 |
19450.00 |
19185.00 |
19415.00 |
+37.00 |
5 |
1,233 |
+2 |
|
|
Mar21 |
200807 |
19250.00 |
19250.00 |
19250.00 |
19250.00 |
+47.00 |
|
|
|
|
| Total Volume and Open Interest |
14,413 |
61,641 |
-365 |
|
| KOSPI 200(KFE) |
|
Sep20 |
200807 |
312.00 |
314.00 |
309.50 |
312.10 |
+0.55 |
233,533 |
308,160 |
+4,710 |
|
|
Dec20 |
200807 |
311.55 |
313.50 |
309.15 |
311.60 |
+0.60 |
243 |
38,153 |
+53 |
|
|
Mar21 |
200807 |
308.10 |
309.90 |
306.70 |
309.90 |
+8.50 |
1 |
4,421 |
+0 |
|
| Total Volume and Open Interest |
233,781 |
380,858 |
+4,763 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Aug20 |
200807 |
345.90 |
345.90 |
343.95 |
345.30 |
-5.20 |
6 |
5,746 |
+0 |
|
|
Sep20 |
200807 |
348.35 |
348.45 |
348.10 |
348.10 |
-4.35 |
0 |
9 |
+0 |
|
|
Oct20 |
200807 |
351.15 |
351.15 |
351.15 |
351.15 |
+1.75 |
|
|
|
|
| Total Volume and Open Interest |
6 |
5,755 |
+0 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
