|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon August 10, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Aug20 |
200810 |
869.50 |
878.25 |
869.50 |
876.50 |
+6.25 |
207 |
1,199 |
+3 |
Hover/Click |
Sep20 |
200810 |
866.00 |
872.75 |
863.25 |
870.00 |
+4.25 |
17,877 |
57,285 |
+566 |
Hover/Click |
Nov20 |
200810 |
867.50 |
875.75 |
865.25 |
873.25 |
+5.75 |
95,210 |
369,165 |
+1,542 |
Hover/Click |
Jan21 |
200810 |
873.75 |
881.25 |
871.75 |
879.25 |
+5.25 |
22,828 |
80,987 |
-2,295 |
Hover/Click |
Mar21 |
200810 |
876.75 |
884.00 |
875.00 |
881.75 |
+4.75 |
21,733 |
165,842 |
-826 |
Hover/Click |
May21 |
200810 |
880.25 |
888.25 |
879.00 |
886.25 |
+5.00 |
10,422 |
73,037 |
+42 |
Hover/Click |
Jul21 |
200810 |
886.75 |
895.25 |
886.00 |
893.00 |
+4.75 |
9,617 |
49,447 |
-346 |
Hover/Click |
Aug21 |
200810 |
890.75 |
897.00 |
888.25 |
894.75 |
+4.25 |
891 |
3,514 |
+580 |
Hover/Click |
Sep21 |
200810 |
890.00 |
891.75 |
884.00 |
890.00 |
+4.25 |
100 |
1,402 |
+14 |
Hover/Click |
Nov21 |
200810 |
884.00 |
892.00 |
882.75 |
889.50 |
+4.25 |
3,767 |
23,576 |
-36 |
Hover/Click |
Jan22 |
200810 |
887.00 |
894.75 |
887.00 |
892.25 |
+3.75 |
263 |
705 |
+82 |
Hover/Click |
Mar22 |
200810 |
880.00 |
885.25 |
878.00 |
882.50 |
+3.50 |
378 |
1,336 |
+196 |
Hover/Click |
May22 |
200810 |
886.75 |
886.75 |
879.50 |
883.50 |
+3.75 |
192 |
283 |
+16 |
Hover/Click |
Jul22 |
200810 |
892.25 |
892.75 |
889.75 |
890.75 |
+4.00 |
43 |
126 |
+15 |
Hover/Click |
Total Volume and Open Interest |
183,649 |
828,211 |
-343 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Aug20 |
200810 |
280.10 |
283.80 |
279.80 |
282.20 |
+2.20 |
1,026 |
1,156 |
-154 |
Hover/Click |
Sep20 |
200810 |
282.00 |
286.00 |
281.90 |
284.40 |
+2.40 |
14,493 |
67,049 |
-2,553 |
Hover/Click |
Oct20 |
200810 |
283.20 |
287.50 |
283.10 |
286.00 |
+2.50 |
10,142 |
33,515 |
+408 |
Hover/Click |
Dec20 |
200810 |
286.80 |
290.90 |
286.20 |
289.60 |
+2.80 |
44,521 |
167,646 |
+4,531 |
Hover/Click |
Jan21 |
200810 |
288.40 |
292.20 |
287.90 |
291.00 |
+2.60 |
7,560 |
29,044 |
+1,039 |
Hover/Click |
Mar21 |
200810 |
289.20 |
292.80 |
288.90 |
291.50 |
+2.30 |
8,091 |
52,408 |
+256 |
Hover/Click |
May21 |
200810 |
291.00 |
293.90 |
290.30 |
292.70 |
+2.20 |
4,925 |
36,740 |
+700 |
Hover/Click |
Jul21 |
200810 |
294.10 |
296.90 |
293.50 |
295.50 |
+1.80 |
3,386 |
27,885 |
+103 |
Hover/Click |
Aug21 |
200810 |
295.80 |
298.30 |
295.00 |
297.00 |
+1.70 |
747 |
6,927 |
+207 |
Hover/Click |
Sep21 |
200810 |
296.60 |
298.90 |
295.90 |
297.60 |
+1.50 |
462 |
7,521 |
+171 |
Hover/Click |
Total Volume and Open Interest |
97,301 |
446,720 |
+4,886 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Aug20 |
200810 |
31.27 |
31.36 |
31.19 |
31.19 |
-0.16 |
108 |
491 |
-92 |
Hover/Click |
Sep20 |
200810 |
30.85 |
30.98 |
30.61 |
30.73 |
-0.12 |
22,573 |
51,448 |
-890 |
Hover/Click |
Oct20 |
200810 |
30.71 |
30.87 |
30.48 |
30.64 |
-0.07 |
13,302 |
35,469 |
-261 |
Hover/Click |
Dec20 |
200810 |
30.74 |
30.99 |
30.52 |
30.75 |
unch |
59,314 |
176,799 |
+2,062 |
Hover/Click |
Jan21 |
200810 |
30.87 |
31.13 |
30.69 |
30.91 |
unch |
14,180 |
47,774 |
+3,079 |
Hover/Click |
Mar21 |
200810 |
30.97 |
31.20 |
30.75 |
30.99 |
unch |
10,529 |
52,289 |
+295 |
Hover/Click |
May21 |
200810 |
31.04 |
31.24 |
30.80 |
31.04 |
unch |
6,323 |
40,962 |
+254 |
Hover/Click |
Jul21 |
200810 |
30.96 |
31.28 |
30.86 |
31.09 |
unch |
4,245 |
22,162 |
+211 |
Hover/Click |
Aug21 |
200810 |
30.79 |
31.16 |
30.77 |
30.99 |
unch |
290 |
3,155 |
+71 |
Hover/Click |
Sep21 |
200810 |
30.84 |
30.91 |
30.63 |
30.84 |
unch |
80 |
2,076 |
+12 |
Hover/Click |
Total Volume and Open Interest |
133,170 |
447,547 |
+5,503 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov20 |
200810 |
487.7 |
491.5 |
487.1 |
488.5 |
-1.4 |
10,628 |
137,326 |
+722 |
Hover/Click |
Jan21 |
200810 |
495.2 |
496.7 |
493.3 |
494.4 |
-1.5 |
2,100 |
33,670 |
+123 |
Hover/Click |
Mar21 |
200810 |
499.0 |
499.7 |
497.3 |
498.2 |
-1.5 |
879 |
11,473 |
+291 |
Hover/Click |
May21 |
200810 |
502.5 |
502.5 |
500.0 |
501.0 |
-2.1 |
441 |
7,399 |
+79 |
Hover/Click |
Jul21 |
200810 |
503.4 |
504.5 |
502.4 |
503.4 |
-1.5 |
102 |
1,950 |
+83 |
Hover/Click |
Total Volume and Open Interest |
14,160 |
192,771 |
+1,303 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep20 |
200810 |
307.50 |
311.75 |
307.50 |
310.50 |
+2.75 |
106,028 |
508,554 |
-13,648 |
Hover/Click |
Dec20 |
200810 |
320.50 |
323.75 |
320.50 |
323.00 |
+2.25 |
137,531 |
693,695 |
+6,193 |
Hover/Click |
Mar21 |
200810 |
332.25 |
335.25 |
332.25 |
334.75 |
+2.00 |
39,821 |
173,839 |
+8,356 |
Hover/Click |
May21 |
200810 |
340.75 |
343.50 |
340.75 |
343.00 |
+1.75 |
7,517 |
46,261 |
+12 |
Hover/Click |
Jul21 |
200810 |
347.25 |
350.00 |
347.25 |
349.50 |
+1.75 |
15,466 |
88,731 |
+1,525 |
Hover/Click |
Sep21 |
200810 |
352.00 |
354.50 |
352.00 |
354.25 |
+1.50 |
4,846 |
32,014 |
+749 |
Hover/Click |
Dec21 |
200810 |
360.50 |
362.25 |
359.50 |
361.75 |
+1.00 |
12,627 |
92,579 |
+939 |
Hover/Click |
Mar22 |
200810 |
370.75 |
372.75 |
369.75 |
372.25 |
+1.75 |
222 |
4,673 |
+38 |
Hover/Click |
May22 |
200810 |
377.75 |
378.25 |
376.00 |
377.75 |
+1.25 |
108 |
837 |
+0 |
Hover/Click |
Jul22 |
200810 |
380.50 |
382.75 |
380.50 |
382.75 |
+1.50 |
18 |
1,519 |
+4 |
Hover/Click |
Total Volume and Open Interest |
324,198 |
1,645,807 |
+4,169 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep20 |
200810 |
495.25 |
497.25 |
490.00 |
491.00 |
-4.50 |
86,498 |
158,881 |
-3,623 |
Hover/Click |
Dec20 |
200810 |
502.50 |
505.00 |
498.50 |
499.75 |
-3.75 |
56,134 |
112,188 |
-2,599 |
Hover/Click |
Mar21 |
200810 |
511.00 |
512.75 |
506.25 |
507.25 |
-4.50 |
18,716 |
48,295 |
+1,463 |
Hover/Click |
May21 |
200810 |
516.25 |
518.25 |
512.00 |
512.75 |
-4.50 |
4,500 |
18,328 |
-7 |
Hover/Click |
Jul21 |
200810 |
520.25 |
522.00 |
516.25 |
517.00 |
-4.50 |
7,103 |
27,121 |
+1,538 |
Hover/Click |
Sep21 |
200810 |
527.50 |
528.75 |
523.25 |
524.00 |
-4.50 |
536 |
2,789 |
+85 |
Hover/Click |
Total Volume and Open Interest |
173,612 |
377,173 |
-3,155 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep20 |
200810 |
415.00 |
417.25 |
410.00 |
414.00 |
-1.50 |
32,322 |
135,510 |
-1,781 |
Hover/Click |
Dec20 |
200810 |
426.75 |
428.75 |
422.25 |
426.00 |
-1.25 |
22,825 |
81,281 |
-1,053 |
Hover/Click |
Mar21 |
200810 |
437.75 |
440.00 |
433.25 |
437.00 |
-1.25 |
10,408 |
25,230 |
+2,548 |
Hover/Click |
May21 |
200810 |
447.00 |
448.50 |
442.25 |
445.50 |
-1.25 |
4,618 |
15,679 |
+211 |
Hover/Click |
Jul21 |
200810 |
456.25 |
456.75 |
450.50 |
453.75 |
-1.25 |
2,837 |
8,639 |
+713 |
Hover/Click |
Sep21 |
200810 |
466.00 |
466.00 |
460.25 |
463.25 |
-1.00 |
920 |
2,057 |
+460 |
Hover/Click |
Dec21 |
200810 |
475.75 |
478.50 |
473.50 |
476.00 |
-1.00 |
45 |
976 |
+21 |
Hover/Click |
Total Volume and Open Interest |
73,975 |
269,432 |
+1,119 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep20 |
200810 |
494.00 |
494.25 |
490.50 |
490.75 |
-3.75 |
6,239 |
40,055 |
-1,073 |
Hover/Click |
Dec20 |
200810 |
509.50 |
510.00 |
506.50 |
507.00 |
-3.50 |
5,730 |
21,427 |
+1,869 |
Hover/Click |
Mar21 |
200810 |
524.50 |
524.75 |
521.25 |
521.50 |
-3.75 |
1,416 |
7,237 |
+161 |
Hover/Click |
May21 |
200810 |
534.00 |
535.00 |
531.75 |
531.75 |
-3.50 |
754 |
3,271 |
+199 |
Hover/Click |
Jul21 |
200810 |
541.75 |
541.75 |
541.75 |
541.75 |
-3.25 |
457 |
1,335 |
+190 |
Hover/Click |
Sep21 |
200810 |
554.50 |
554.50 |
551.00 |
551.00 |
-3.75 |
372 |
1,069 |
+207 |
Hover/Click |
Total Volume and Open Interest |
14,972 |
74,506 |
+1,557 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep20 |
200810 |
272.50 |
276.00 |
269.50 |
270.25 |
-4.00 |
49 |
555 |
-2 |
Hover/Click |
Dec20 |
200810 |
263.75 |
265.25 |
256.75 |
258.50 |
-6.00 |
114 |
3,786 |
-35 |
Hover/Click |
Mar21 |
200810 |
262.25 |
262.25 |
259.25 |
259.25 |
-6.00 |
8 |
132 |
+0 |
Hover/Click |
May21 |
200810 |
260.25 |
260.25 |
260.25 |
260.25 |
-5.50 |
0 |
57 |
+0 |
Hover/Click |
Total Volume and Open Interest |
171 |
4,530 |
-37 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep20 |
200810 |
11.51 |
11.73 |
11.51 |
11.71 |
+0.19 |
411 |
6,196 |
-291 |
Hover/Click |
Nov20 |
200810 |
11.57 |
11.77 |
11.57 |
11.76 |
+0.18 |
253 |
3,305 |
+196 |
Hover/Click |
Jan21 |
200810 |
11.93 |
11.93 |
11.93 |
11.93 |
+0.17 |
4 |
48 |
+0 |
Hover/Click |
Mar21 |
200810 |
12.10 |
12.10 |
12.10 |
12.10 |
+0.15 |
0 |
12 |
+0 |
Hover/Click |
Total Volume and Open Interest |
668 |
9,561 |
-95 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug20 |
200810 |
102.800 |
103.850 |
102.580 |
103.600 |
+0.800 |
8,722 |
23,359 |
-1,688 |
Hover/Click |
Oct20 |
200810 |
106.500 |
107.500 |
106.230 |
107.150 |
+0.700 |
22,803 |
124,419 |
-326 |
Hover/Click |
Dec20 |
200810 |
110.250 |
111.200 |
109.930 |
110.980 |
+0.900 |
11,088 |
60,904 |
+863 |
Hover/Click |
Feb21 |
200810 |
113.800 |
114.680 |
113.450 |
114.480 |
+0.680 |
6,661 |
38,852 |
+772 |
Hover/Click |
Apr21 |
200810 |
116.230 |
117.250 |
115.900 |
117.035 |
+0.705 |
4,368 |
25,614 |
+722 |
Hover/Click |
Jun21 |
200810 |
109.650 |
110.535 |
109.350 |
110.300 |
+0.500 |
1,914 |
12,287 |
+503 |
Hover/Click |
Total Volume and Open Interest |
56,115 |
288,412 |
+866 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug20 |
200810 |
142.830 |
143.830 |
142.250 |
143.580 |
+0.845 |
2,080 |
5,723 |
-260 |
Hover/Click |
Sep20 |
200810 |
145.350 |
145.735 |
143.985 |
145.400 |
+0.270 |
5,520 |
13,486 |
+253 |
Hover/Click |
Oct20 |
200810 |
146.400 |
146.900 |
145.080 |
146.580 |
+0.180 |
4,238 |
9,006 |
+251 |
Hover/Click |
Nov20 |
200810 |
146.830 |
147.450 |
145.750 |
147.130 |
+0.145 |
2,232 |
5,912 |
+392 |
Hover/Click |
Jan21 |
200810 |
144.000 |
145.000 |
143.350 |
144.650 |
+0.450 |
1,043 |
6,063 |
+255 |
Hover/Click |
Mar21 |
200810 |
142.500 |
143.550 |
142.000 |
143.185 |
+0.450 |
519 |
2,201 |
-16 |
Hover/Click |
Apr21 |
200810 |
143.250 |
144.050 |
142.630 |
143.500 |
+0.150 |
87 |
455 |
+18 |
Hover/Click |
Total Volume and Open Interest |
15,733 |
43,130 |
+901 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Aug20 |
200810 |
51.850 |
53.430 |
51.650 |
53.130 |
+2.130 |
3,908 |
12,953 |
-1,649 |
Hover/Click |
Oct20 |
200810 |
51.600 |
54.150 |
51.500 |
53.830 |
+2.850 |
9,753 |
105,943 |
+75 |
Hover/Click |
Dec20 |
200810 |
53.330 |
54.980 |
53.230 |
54.700 |
+1.770 |
5,893 |
49,507 |
+384 |
Hover/Click |
Feb21 |
200810 |
61.150 |
62.130 |
61.080 |
61.750 |
+0.770 |
3,480 |
29,117 |
+590 |
Hover/Click |
Apr21 |
200810 |
66.100 |
66.750 |
65.970 |
66.350 |
+0.420 |
1,207 |
19,422 |
+180 |
Hover/Click |
May21 |
200810 |
70.900 |
71.050 |
70.700 |
70.900 |
unch |
5 |
572 |
+0 |
|
Jun21 |
200810 |
75.350 |
75.930 |
75.280 |
75.580 |
+0.250 |
772 |
7,662 |
+259 |
Hover/Click |
Jul21 |
200810 |
76.000 |
76.000 |
75.480 |
75.750 |
+0.220 |
202 |
1,613 |
+83 |
Hover/Click |
Total Volume and Open Interest |
25,382 |
227,984 |
+20 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Aug20 |
200810 |
19.32 |
19.70 |
19.30 |
19.43 |
+0.07 |
308 |
5,897 |
+27 |
Hover/Click |
Sep20 |
200810 |
16.19 |
16.70 |
16.13 |
16.24 |
+0.01 |
671 |
4,408 |
-46 |
Hover/Click |
Oct20 |
200810 |
16.49 |
16.98 |
16.49 |
16.54 |
+0.02 |
410 |
3,504 |
+30 |
Hover/Click |
Nov20 |
200810 |
16.49 |
16.74 |
16.45 |
16.51 |
+0.06 |
203 |
2,459 |
+51 |
Hover/Click |
Dec20 |
200810 |
16.13 |
16.43 |
16.13 |
16.22 |
+0.05 |
66 |
1,827 |
+2 |
Hover/Click |
Jan21 |
200810 |
16.04 |
16.18 |
16.00 |
16.05 |
+0.05 |
20 |
764 |
+6 |
Hover/Click |
Feb21 |
200810 |
16.15 |
16.19 |
16.11 |
16.15 |
unch |
19 |
693 |
+2 |
Hover/Click |
Mar21 |
200810 |
16.33 |
16.33 |
16.25 |
16.33 |
+0.10 |
17 |
705 |
+2 |
Hover/Click |
Apr21 |
200810 |
16.33 |
16.33 |
16.24 |
16.26 |
+0.02 |
9 |
433 |
-4 |
Hover/Click |
May21 |
200810 |
16.30 |
16.37 |
16.30 |
16.35 |
+0.05 |
32 |
409 |
-23 |
Hover/Click |
Jun21 |
200810 |
16.45 |
16.52 |
16.36 |
16.50 |
+0.10 |
29 |
397 |
+28 |
Hover/Click |
Jul21 |
200810 |
16.59 |
16.59 |
16.59 |
16.59 |
unch |
2 |
107 |
+0 |
Hover/Click |
Aug21 |
200810 |
16.61 |
16.61 |
16.61 |
16.61 |
unch |
0 |
83 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,790 |
21,916 |
+75 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep20 |
200810 |
2543 |
2559 |
2471 |
2495 |
-51 |
26,502 |
50,456 |
-5,970 |
Hover/Click |
Dec20 |
200810 |
2519 |
2535 |
2466 |
2488 |
-35 |
31,655 |
80,244 |
+2,322 |
Hover/Click |
Mar21 |
200810 |
2507 |
2518 |
2456 |
2478 |
-32 |
12,192 |
54,816 |
+347 |
Hover/Click |
May21 |
200810 |
2495 |
2503 |
2447 |
2468 |
-30 |
4,423 |
18,624 |
+507 |
Hover/Click |
Jul21 |
200810 |
2487 |
2491 |
2442 |
2460 |
-28 |
2,199 |
8,612 |
+1,090 |
Hover/Click |
Sep21 |
200810 |
2476 |
2480 |
2441 |
2452 |
-25 |
1,907 |
6,020 |
+827 |
Hover/Click |
Dec21 |
200810 |
2466 |
2466 |
2429 |
2439 |
-24 |
2,340 |
5,854 |
+2,206 |
Hover/Click |
Total Volume and Open Interest |
81,219 |
224,769 |
+1,328 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep20 |
200810 |
115.05 |
117.15 |
111.60 |
112.60 |
-2.85 |
28,501 |
63,628 |
-5,547 |
Hover/Click |
Dec20 |
200810 |
117.25 |
119.45 |
114.20 |
115.30 |
-2.60 |
31,068 |
82,506 |
+2,157 |
Hover/Click |
Mar21 |
200810 |
119.50 |
121.65 |
116.50 |
117.55 |
-2.55 |
11,268 |
48,235 |
+909 |
Hover/Click |
May21 |
200810 |
120.50 |
122.70 |
117.65 |
118.65 |
-2.50 |
4,574 |
24,545 |
+64 |
Hover/Click |
Jul21 |
200810 |
121.25 |
123.40 |
118.50 |
119.50 |
-2.45 |
1,072 |
12,744 |
+270 |
Hover/Click |
Sep21 |
200810 |
122.00 |
124.00 |
119.10 |
120.05 |
-2.50 |
558 |
9,059 |
+72 |
Hover/Click |
Total Volume and Open Interest |
78,551 |
265,492 |
-1,483 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep20 |
200810 |
113.95 |
113.95 |
111.10 |
112.50 |
-1.85 |
1,347 |
5,453 |
-463 |
Hover/Click |
Nov20 |
200810 |
117.60 |
117.60 |
114.50 |
116.00 |
-1.60 |
486 |
3,188 |
+212 |
Hover/Click |
Jan21 |
200810 |
119.80 |
119.80 |
117.25 |
119.00 |
-1.55 |
68 |
769 |
+24 |
Hover/Click |
Mar21 |
200810 |
122.00 |
122.00 |
120.70 |
121.90 |
-1.55 |
6 |
346 |
+4 |
Hover/Click |
May21 |
200810 |
124.30 |
124.95 |
123.60 |
124.95 |
-1.30 |
0 |
82 |
+0 |
Hover/Click |
Jul21 |
200810 |
127.30 |
127.90 |
127.30 |
127.90 |
-1.15 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,907 |
9,840 |
-223 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct20 |
200810 |
12.59 |
12.82 |
12.41 |
12.55 |
-0.12 |
57,727 |
386,674 |
+1,942 |
Hover/Click |
Mar21 |
200810 |
13.18 |
13.40 |
13.04 |
13.16 |
-0.09 |
32,798 |
235,981 |
-81 |
Hover/Click |
May21 |
200810 |
12.90 |
13.09 |
12.77 |
12.88 |
-0.07 |
15,488 |
114,911 |
+2,995 |
Hover/Click |
Jul21 |
200810 |
12.52 |
12.74 |
12.47 |
12.57 |
-0.03 |
10,746 |
88,808 |
+2,847 |
Hover/Click |
Oct21 |
200810 |
12.40 |
12.58 |
12.35 |
12.44 |
-0.02 |
4,299 |
69,273 |
+133 |
Hover/Click |
Mar22 |
200810 |
12.61 |
12.74 |
12.56 |
12.63 |
unch |
2,103 |
41,629 |
+279 |
Hover/Click |
May22 |
200810 |
12.28 |
12.43 |
12.24 |
12.33 |
+0.04 |
693 |
23,771 |
+124 |
Hover/Click |
Jul22 |
200810 |
12.03 |
12.24 |
12.00 |
12.11 |
+0.08 |
1,371 |
21,535 |
-115 |
Hover/Click |
Total Volume and Open Interest |
127,616 |
1,004,690 |
+9,045 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep20 |
200810 |
1710 |
1725 |
1700 |
1708 |
+2 |
4,951 |
47,912 |
-1,015 |
Hover/Click |
Dec20 |
200810 |
1717 |
1726 |
1708 |
1712 |
-3 |
9,388 |
72,237 |
+1,777 |
Hover/Click |
Mar21 |
200810 |
1714 |
1721 |
1701 |
1705 |
-7 |
9,424 |
60,373 |
+66 |
Hover/Click |
May21 |
200810 |
1714 |
1718 |
1699 |
1702 |
-8 |
4,716 |
27,754 |
+549 |
Hover/Click |
Jul21 |
200810 |
1709 |
1714 |
1695 |
1696 |
-8 |
1,599 |
11,872 |
-211 |
Hover/Click |
Sep21 |
200810 |
1700 |
1703 |
1690 |
1691 |
-7 |
757 |
12,293 |
+32 |
Hover/Click |
Dec21 |
200810 |
1687 |
1687 |
1678 |
1681 |
-5 |
600 |
14,523 |
+320 |
Hover/Click |
Total Volume and Open Interest |
31,585 |
248,378 |
+1,518 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct20 |
200810 |
371.50 |
377.00 |
368.60 |
370.60 |
-1.70 |
3,156 |
45,586 |
-461 |
Hover/Click |
Dec20 |
200810 |
371.80 |
376.50 |
369.30 |
372.00 |
-0.20 |
1,279 |
24,459 |
+343 |
Hover/Click |
Mar21 |
200810 |
369.90 |
373.90 |
368.10 |
371.80 |
+1.00 |
446 |
15,828 |
+69 |
Hover/Click |
May21 |
200810 |
375.10 |
375.60 |
371.70 |
373.90 |
+1.30 |
78 |
8,598 |
+10 |
Hover/Click |
Aug21 |
200810 |
372.20 |
372.30 |
367.20 |
369.60 |
+0.50 |
69 |
4,290 |
+17 |
Hover/Click |
Total Volume and Open Interest |
5,195 |
103,039 |
+70 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct20 |
200810 |
62.40 |
62.78 |
62.34 |
62.34 |
+0.46 |
15 |
102 |
-2 |
Hover/Click |
Dec20 |
200810 |
62.36 |
63.11 |
62.01 |
62.80 |
+0.44 |
19,463 |
124,181 |
+4,250 |
Hover/Click |
Mar21 |
200810 |
63.00 |
63.88 |
62.98 |
63.60 |
+0.41 |
6,173 |
39,253 |
+2,191 |
Hover/Click |
May21 |
200810 |
63.68 |
64.61 |
63.53 |
64.21 |
+0.34 |
1,658 |
8,675 |
+673 |
Hover/Click |
Jul21 |
200810 |
64.40 |
65.08 |
64.17 |
64.66 |
+0.36 |
1,308 |
7,676 |
-82 |
Hover/Click |
Oct21 |
200810 |
63.37 |
63.37 |
63.37 |
63.37 |
+0.37 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
29,413 |
194,190 |
+7,515 |
|
Lumber(CME) |
Weekly |
Monthly |
Sep20 |
200810 |
650.0 |
664.9 |
646.3 |
662.5 |
+14.5 |
286 |
2,664 |
+19 |
|
Nov20 |
200810 |
583.8 |
594.4 |
582.9 |
593.1 |
+12.6 |
148 |
1,008 |
-1 |
|
Jan21 |
200810 |
528.6 |
535.9 |
528.6 |
535.8 |
+7.4 |
55 |
541 |
+23 |
|
Mar21 |
200810 |
482.4 |
482.4 |
482.4 |
482.4 |
+7.4 |
22 |
180 |
+8 |
|
May21 |
200810 |
446.4 |
446.4 |
446.4 |
446.4 |
+7.4 |
14 |
73 |
+3 |
|
Jul21 |
200810 |
441.4 |
441.4 |
441.4 |
441.4 |
+7.4 |
0 |
1 |
+0 |
|
Sep21 |
200810 |
442.9 |
442.9 |
442.9 |
442.9 |
+7.4 |
|
|
|
|
Total Volume and Open Interest |
525 |
4,467 |
+52 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Sep20 |
200810 |
41.50 |
42.33 |
41.17 |
41.94 |
+0.72 |
359,610 |
380,136 |
-13,221 |
Hover/Click |
Oct20 |
200810 |
41.63 |
42.54 |
41.43 |
42.17 |
+0.68 |
115,161 |
229,555 |
+2,225 |
Hover/Click |
Nov20 |
200810 |
42.01 |
42.86 |
41.83 |
42.50 |
+0.64 |
94,403 |
130,459 |
-4,405 |
Hover/Click |
Dec20 |
200810 |
42.32 |
43.15 |
42.11 |
42.80 |
+0.61 |
90,025 |
256,446 |
+1,094 |
Hover/Click |
Jan21 |
200810 |
42.50 |
43.39 |
42.50 |
43.08 |
+0.60 |
24,766 |
88,614 |
-670 |
Hover/Click |
Feb21 |
200810 |
42.88 |
43.65 |
42.88 |
43.33 |
+0.57 |
11,980 |
61,567 |
+504 |
Hover/Click |
Mar21 |
200810 |
43.26 |
43.88 |
43.26 |
43.58 |
+0.55 |
18,860 |
104,850 |
+1,354 |
Hover/Click |
Apr21 |
200810 |
43.68 |
44.07 |
43.51 |
43.79 |
+0.53 |
3,936 |
41,884 |
+411 |
Hover/Click |
May21 |
200810 |
43.72 |
44.25 |
43.72 |
43.98 |
+0.52 |
5,558 |
39,885 |
+726 |
Hover/Click |
Jun21 |
200810 |
43.63 |
44.44 |
43.60 |
44.13 |
+0.50 |
60,683 |
161,621 |
+9,919 |
Hover/Click |
Jul21 |
200810 |
44.02 |
44.55 |
44.02 |
44.25 |
+0.47 |
3,241 |
35,694 |
+728 |
Hover/Click |
Aug21 |
200810 |
44.29 |
44.60 |
44.25 |
44.36 |
+0.45 |
2,178 |
28,608 |
+1,022 |
Hover/Click |
Sep21 |
200810 |
44.71 |
44.71 |
44.46 |
44.46 |
+0.43 |
3,974 |
48,142 |
+734 |
Hover/Click |
Oct21 |
200810 |
44.49 |
44.54 |
44.46 |
44.54 |
+0.42 |
573 |
23,238 |
+126 |
Hover/Click |
Nov21 |
200810 |
44.71 |
44.75 |
44.63 |
44.63 |
+0.40 |
847 |
21,535 |
+108 |
Hover/Click |
Dec21 |
200810 |
44.27 |
45.04 |
44.20 |
44.73 |
+0.39 |
36,498 |
181,846 |
+1,204 |
Hover/Click |
Total Volume and Open Interest |
854,350 |
2,068,254 |
+4,773 |
|
e-miNY Crude Oil(NYM) |
Sep20 |
200810 |
41.550 |
42.325 |
41.225 |
41.950 |
+0.725 |
9,413 |
1,556 |
+151 |
|
Oct20 |
200810 |
41.775 |
42.550 |
41.775 |
42.175 |
+0.675 |
618 |
324 |
+73 |
|
Nov20 |
200810 |
42.200 |
42.800 |
42.200 |
42.500 |
+0.650 |
18 |
155 |
-6 |
|
Dec20 |
200810 |
42.550 |
43.175 |
42.425 |
42.800 |
+0.600 |
58 |
579 |
+17 |
|
Jan21 |
200810 |
43.075 |
43.075 |
43.075 |
43.075 |
+0.600 |
2 |
72 |
+0 |
|
Feb21 |
200810 |
43.325 |
43.325 |
43.325 |
43.325 |
+0.575 |
3 |
100 |
-3 |
|
Mar21 |
200810 |
43.575 |
43.575 |
43.575 |
43.575 |
+0.550 |
1 |
42 |
+1 |
|
Apr21 |
200810 |
43.800 |
43.800 |
43.800 |
43.800 |
+0.550 |
1 |
24 |
+1 |
|
May21 |
200810 |
43.975 |
43.975 |
43.975 |
43.975 |
+0.525 |
0 |
21 |
+0 |
|
Jun21 |
200810 |
44.375 |
44.375 |
44.000 |
44.125 |
+0.500 |
4 |
123 |
+0 |
|
Total Volume and Open Interest |
10,127 |
3,136 |
+235 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Sep20 |
200810 |
122.68 |
124.44 |
122.17 |
123.69 |
+1.70 |
46,748 |
83,517 |
-1,916 |
Hover/Click |
Oct20 |
200810 |
124.80 |
126.68 |
124.42 |
125.96 |
+1.68 |
24,735 |
45,497 |
+1,021 |
Hover/Click |
Nov20 |
200810 |
126.78 |
128.73 |
126.52 |
128.08 |
+1.71 |
14,356 |
34,486 |
+2,266 |
Hover/Click |
Dec20 |
200810 |
128.68 |
130.69 |
128.50 |
130.12 |
+1.76 |
13,413 |
34,791 |
+386 |
Hover/Click |
Jan21 |
200810 |
130.60 |
132.53 |
130.60 |
132.02 |
+1.80 |
4,457 |
25,400 |
+989 |
Hover/Click |
Feb21 |
200810 |
132.97 |
133.97 |
132.26 |
133.52 |
+1.85 |
2,271 |
18,944 |
-154 |
Hover/Click |
Mar21 |
200810 |
133.35 |
134.86 |
133.12 |
134.50 |
+1.90 |
1,696 |
17,090 |
-180 |
Hover/Click |
Apr21 |
200810 |
133.90 |
135.41 |
133.90 |
135.00 |
+1.92 |
873 |
9,662 |
+130 |
Hover/Click |
May21 |
200810 |
134.90 |
136.40 |
134.59 |
135.76 |
+1.88 |
879 |
6,984 |
+200 |
Hover/Click |
Jun21 |
200810 |
136.25 |
137.01 |
135.40 |
136.63 |
+1.84 |
1,976 |
22,328 |
+1 |
Hover/Click |
Jul21 |
200810 |
138.69 |
138.69 |
138.03 |
138.03 |
+1.84 |
648 |
4,632 |
+90 |
Hover/Click |
Aug21 |
200810 |
138.54 |
139.38 |
138.54 |
139.38 |
+1.84 |
467 |
4,195 |
-142 |
Hover/Click |
Sep21 |
200810 |
140.72 |
140.72 |
140.65 |
140.65 |
+1.86 |
255 |
5,642 |
-7 |
Hover/Click |
Oct21 |
200810 |
141.88 |
141.88 |
141.78 |
141.78 |
+1.86 |
66 |
2,320 |
+12 |
Hover/Click |
Total Volume and Open Interest |
113,437 |
361,920 |
+2,860 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Sep20 |
200810 |
121.95 |
124.91 |
120.81 |
122.93 |
+2.17 |
41,364 |
107,787 |
-1,897 |
Hover/Click |
Oct20 |
200810 |
115.53 |
118.17 |
114.62 |
116.69 |
+2.10 |
31,463 |
61,526 |
+3,025 |
Hover/Click |
Nov20 |
200810 |
114.01 |
116.75 |
113.66 |
115.51 |
+2.11 |
14,760 |
29,985 |
+1,076 |
Hover/Click |
Dec20 |
200810 |
113.39 |
115.89 |
112.94 |
114.78 |
+2.07 |
12,478 |
41,308 |
+29 |
Hover/Click |
Jan21 |
200810 |
113.75 |
116.14 |
113.75 |
115.27 |
+2.00 |
3,083 |
17,225 |
+217 |
Hover/Click |
Feb21 |
200810 |
116.12 |
117.12 |
115.82 |
116.76 |
+2.03 |
973 |
7,719 |
+17 |
Hover/Click |
Mar21 |
200810 |
118.40 |
119.75 |
118.23 |
119.09 |
+2.07 |
856 |
16,875 |
+114 |
Hover/Click |
Apr21 |
200810 |
133.80 |
135.24 |
133.62 |
134.49 |
+2.06 |
499 |
13,280 |
+118 |
Hover/Click |
May21 |
200810 |
134.59 |
136.02 |
134.59 |
135.83 |
+2.05 |
147 |
4,480 |
-8 |
Hover/Click |
Jun21 |
200810 |
134.51 |
136.80 |
134.37 |
136.18 |
+2.03 |
278 |
22,349 |
-18 |
Hover/Click |
Total Volume and Open Interest |
106,221 |
342,364 |
+2,638 |
|
e-miNY RBOB Gasoline(NYM) |
Sep20 |
200810 |
122.93 |
122.93 |
122.93 |
122.93 |
+2.17 |
0 |
1 |
+0 |
|
Oct20 |
200810 |
116.69 |
116.69 |
116.69 |
116.69 |
+2.10 |
|
|
|
|
Nov20 |
200810 |
115.51 |
115.51 |
115.51 |
115.51 |
+2.11 |
|
|
|
|
Dec20 |
200810 |
114.78 |
114.78 |
114.78 |
114.78 |
+2.07 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Sep20 |
200810 |
2.257 |
2.275 |
2.118 |
2.153 |
-0.085 |
161,993 |
317,730 |
-5,203 |
Hover/Click |
Oct20 |
200810 |
2.385 |
2.401 |
2.254 |
2.287 |
-0.089 |
72,923 |
142,572 |
+3,018 |
Hover/Click |
Nov20 |
200810 |
2.726 |
2.734 |
2.607 |
2.640 |
-0.080 |
41,004 |
105,898 |
-1,023 |
Hover/Click |
Dec20 |
200810 |
3.041 |
3.055 |
2.946 |
2.975 |
-0.069 |
21,207 |
90,336 |
+2,488 |
Hover/Click |
Jan21 |
200810 |
3.150 |
3.159 |
3.056 |
3.079 |
-0.068 |
28,479 |
126,428 |
-1,100 |
Hover/Click |
Feb21 |
200810 |
3.091 |
3.111 |
3.014 |
3.035 |
-0.063 |
9,261 |
39,956 |
+130 |
Hover/Click |
Mar21 |
200810 |
2.960 |
2.984 |
2.900 |
2.915 |
-0.058 |
13,170 |
83,523 |
-175 |
Hover/Click |
Apr21 |
200810 |
2.674 |
2.696 |
2.640 |
2.655 |
-0.030 |
17,127 |
79,033 |
+249 |
Hover/Click |
May21 |
200810 |
2.634 |
2.658 |
2.608 |
2.623 |
-0.024 |
9,970 |
41,416 |
+1,486 |
Hover/Click |
Jun21 |
200810 |
2.663 |
2.683 |
2.641 |
2.653 |
-0.021 |
2,053 |
23,037 |
+96 |
Hover/Click |
Jul21 |
200810 |
2.697 |
2.717 |
2.678 |
2.688 |
-0.019 |
2,037 |
18,542 |
+228 |
Hover/Click |
Aug21 |
200810 |
2.702 |
2.723 |
2.685 |
2.696 |
-0.016 |
1,985 |
16,378 |
+631 |
Hover/Click |
Sep21 |
200810 |
2.686 |
2.709 |
2.673 |
2.683 |
-0.016 |
3,909 |
19,046 |
+694 |
Hover/Click |
Oct21 |
200810 |
2.713 |
2.730 |
2.691 |
2.701 |
-0.016 |
8,348 |
50,252 |
+1,580 |
Hover/Click |
Nov21 |
200810 |
2.766 |
2.773 |
2.741 |
2.750 |
-0.010 |
3,939 |
23,607 |
-107 |
Hover/Click |
Dec21 |
200810 |
2.880 |
2.897 |
2.868 |
2.877 |
-0.007 |
2,005 |
16,466 |
-7 |
Hover/Click |
Total Volume and Open Interest |
403,101 |
1,288,987 |
+3,882 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Oct20 |
200810 |
44.66 |
45.26 |
44.37 |
44.99 |
+0.59 |
184,521 |
417,796 |
-5,444 |
Hover/Click |
Nov20 |
200810 |
44.92 |
45.65 |
44.75 |
45.39 |
+0.62 |
94,340 |
286,059 |
+7,779 |
Hover/Click |
Dec20 |
200810 |
45.28 |
45.99 |
45.11 |
45.73 |
+0.62 |
100,669 |
338,745 |
+3,106 |
Hover/Click |
Jan21 |
200810 |
45.68 |
46.29 |
45.48 |
46.05 |
+0.62 |
34,401 |
160,899 |
+1,420 |
Hover/Click |
Feb21 |
200810 |
46.00 |
46.60 |
45.80 |
46.37 |
+0.61 |
18,554 |
98,106 |
-1,418 |
Hover/Click |
Mar21 |
200810 |
46.30 |
46.89 |
46.10 |
46.67 |
+0.60 |
14,881 |
94,081 |
+1,095 |
Hover/Click |
Apr21 |
200810 |
46.50 |
47.14 |
46.50 |
46.93 |
+0.59 |
4,434 |
59,840 |
-308 |
Hover/Click |
May21 |
200810 |
46.74 |
47.36 |
46.74 |
47.17 |
+0.59 |
3,495 |
51,095 |
+553 |
Hover/Click |
Jun21 |
200810 |
46.94 |
47.56 |
46.94 |
47.37 |
+0.58 |
22,561 |
159,272 |
-2,028 |
Hover/Click |
Jul21 |
200810 |
47.54 |
47.54 |
47.54 |
47.54 |
+0.57 |
4,093 |
51,021 |
+291 |
Hover/Click |
Aug21 |
200810 |
47.79 |
47.79 |
47.72 |
47.72 |
+0.57 |
2,954 |
38,408 |
+1,479 |
Hover/Click |
Sep21 |
200810 |
47.86 |
47.86 |
47.86 |
47.86 |
+0.55 |
1,808 |
45,454 |
+252 |
Hover/Click |
Oct21 |
200810 |
47.98 |
47.98 |
47.98 |
47.98 |
+0.54 |
271 |
25,142 |
-5 |
Hover/Click |
Nov21 |
200810 |
48.06 |
48.06 |
48.06 |
48.06 |
+0.52 |
360 |
20,152 |
+9 |
Hover/Click |
Total Volume and Open Interest |
526,230 |
2,475,347 |
+6,947 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Aug20 |
200810 |
368.00 |
372.50 |
366.75 |
367.75 |
-1.25 |
22,346 |
51,681 |
-6,259 |
Hover/Click |
Sep20 |
200810 |
370.25 |
375.25 |
369.00 |
370.75 |
-0.75 |
73,476 |
149,661 |
+1,079 |
Hover/Click |
Oct20 |
200810 |
376.00 |
380.50 |
374.50 |
376.50 |
-0.25 |
42,539 |
117,586 |
+3,071 |
Hover/Click |
Nov20 |
200810 |
378.25 |
384.50 |
378.25 |
380.75 |
+0.25 |
18,824 |
79,804 |
+3,327 |
Hover/Click |
Dec20 |
200810 |
381.25 |
387.50 |
381.25 |
383.75 |
+0.25 |
28,138 |
92,858 |
+377 |
Hover/Click |
Jan21 |
200810 |
385.50 |
391.25 |
385.50 |
387.75 |
+0.50 |
6,132 |
44,618 |
-471 |
Hover/Click |
Feb21 |
200810 |
390.75 |
394.75 |
390.25 |
391.75 |
+1.00 |
2,823 |
26,649 |
+134 |
Hover/Click |
Mar21 |
200810 |
394.75 |
398.75 |
394.25 |
395.50 |
+1.25 |
2,689 |
27,940 |
-283 |
Hover/Click |
Apr21 |
200810 |
399.50 |
401.50 |
397.00 |
398.50 |
+1.25 |
1,457 |
16,457 |
+7 |
Hover/Click |
May21 |
200810 |
402.25 |
404.25 |
401.25 |
401.25 |
+1.25 |
2,025 |
14,369 |
-226 |
Hover/Click |
Total Volume and Open Interest |
214,845 |
875,105 |
+1,284 |
|
Ethanol(CBOT) |
Sep20 |
200810 |
1.180 |
1.182 |
1.180 |
1.180 |
+0.060 |
5 |
68 |
-1 |
|
Oct20 |
200810 |
1.179 |
1.179 |
1.179 |
1.179 |
+0.060 |
|
|
|
|
Nov20 |
200810 |
1.180 |
1.180 |
1.180 |
1.180 |
+0.060 |
0 |
1 |
+0 |
|
Dec20 |
200810 |
1.215 |
1.215 |
1.215 |
1.215 |
+0.060 |
0 |
1 |
+0 |
|
Jan21 |
200810 |
1.211 |
1.211 |
1.211 |
1.211 |
+0.060 |
|
|
|
|
Feb21 |
200810 |
1.211 |
1.211 |
1.211 |
1.211 |
+0.060 |
|
|
|
|
Mar21 |
200810 |
1.211 |
1.211 |
1.211 |
1.211 |
+0.060 |
|
|
|
|
Apr21 |
200810 |
1.256 |
1.256 |
1.256 |
1.256 |
+0.060 |
|
|
|
|
Total Volume and Open Interest |
5 |
70 |
-1 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Sep20 |
200810 |
41.40 |
42.33 |
41.30 |
41.94 |
+0.72 |
27,552 |
47,697 |
-1,831 |
Hover/Click |
Oct20 |
200810 |
41.69 |
42.52 |
41.69 |
42.17 |
+0.68 |
45,519 |
38,086 |
-2,442 |
Hover/Click |
Nov20 |
200810 |
42.08 |
42.85 |
42.08 |
42.50 |
+0.64 |
31,551 |
30,830 |
+1,487 |
Hover/Click |
Dec20 |
200810 |
42.29 |
43.12 |
42.29 |
42.80 |
+0.61 |
29,844 |
91,581 |
-924 |
Hover/Click |
Jan21 |
200810 |
43.02 |
43.38 |
42.93 |
43.08 |
+0.60 |
9,067 |
14,181 |
+863 |
Hover/Click |
Feb21 |
200810 |
43.25 |
43.63 |
43.20 |
43.33 |
+0.57 |
4,307 |
7,744 |
-132 |
Hover/Click |
Mar21 |
200810 |
43.87 |
43.87 |
43.45 |
43.58 |
+0.55 |
3,548 |
11,214 |
+163 |
Hover/Click |
Apr21 |
200810 |
44.03 |
44.03 |
43.79 |
43.79 |
+0.53 |
541 |
5,657 |
-175 |
Hover/Click |
May21 |
200810 |
43.86 |
44.04 |
43.86 |
43.98 |
+0.52 |
323 |
5,246 |
-67 |
Hover/Click |
Jun21 |
200810 |
44.00 |
44.42 |
44.00 |
44.13 |
+0.50 |
7,003 |
35,070 |
-900 |
Hover/Click |
Jul21 |
200810 |
44.25 |
44.25 |
44.25 |
44.25 |
+0.47 |
137 |
5,941 |
+37 |
Hover/Click |
Aug21 |
200810 |
44.36 |
44.36 |
44.36 |
44.36 |
+0.45 |
89 |
6,346 |
-25 |
Hover/Click |
Sep21 |
200810 |
44.46 |
44.46 |
44.46 |
44.46 |
+0.43 |
228 |
6,427 |
-39 |
Hover/Click |
Oct21 |
200810 |
44.54 |
44.54 |
44.54 |
44.54 |
+0.42 |
4 |
6,721 |
+0 |
Hover/Click |
Nov21 |
200810 |
44.63 |
44.63 |
44.63 |
44.63 |
+0.40 |
27 |
6,287 |
+0 |
Hover/Click |
Dec21 |
200810 |
44.70 |
45.04 |
44.70 |
44.73 |
+0.39 |
5,936 |
69,656 |
+539 |
Hover/Click |
Total Volume and Open Interest |
167,852 |
472,749 |
-3,309 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep20 |
200810 |
93.415 |
93.685 |
93.275 |
93.570 |
+0.158 |
24,332 |
34,961 |
-422 |
Hover/Click |
Dec20 |
200810 |
93.455 |
93.695 |
93.330 |
93.595 |
+0.162 |
273 |
1,283 |
+107 |
Hover/Click |
Mar21 |
200810 |
93.535 |
93.535 |
93.535 |
93.535 |
+0.163 |
21 |
83 |
+20 |
Hover/Click |
Total Volume and Open Interest |
24,626 |
36,330 |
-295 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep20 |
200810 |
71.56 |
71.85 |
71.41 |
71.52 |
+0.02 |
106,293 |
120,913 |
+781 |
Hover/Click |
Dec20 |
200810 |
71.68 |
71.84 |
71.43 |
71.53 |
+0.02 |
96 |
1,075 |
+42 |
Hover/Click |
Mar21 |
200810 |
71.53 |
71.76 |
71.47 |
71.53 |
+0.02 |
0 |
97 |
+0 |
Hover/Click |
Total Volume and Open Interest |
106,667 |
122,681 |
+882 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep20 |
200810 |
130.60 |
131.06 |
130.21 |
130.71 |
+0.16 |
111,822 |
179,690 |
+4,497 |
Hover/Click |
Dec20 |
200810 |
130.61 |
131.10 |
130.27 |
130.75 |
+0.16 |
500 |
1,949 |
+153 |
Hover/Click |
Mar21 |
200810 |
130.75 |
131.15 |
130.36 |
130.83 |
+0.17 |
2 |
265 |
+1 |
Hover/Click |
Total Volume and Open Interest |
112,548 |
183,461 |
+4,669 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep20 |
200810 |
74.74 |
75.00 |
74.66 |
74.91 |
+0.19 |
65,972 |
118,961 |
-2,164 |
Hover/Click |
Dec20 |
200810 |
74.74 |
75.01 |
74.67 |
74.91 |
+0.18 |
418 |
4,709 |
+188 |
Hover/Click |
Mar21 |
200810 |
74.79 |
74.99 |
74.71 |
74.93 |
+0.19 |
29 |
330 |
+14 |
Hover/Click |
Jun21 |
200810 |
74.92 |
74.93 |
74.92 |
74.92 |
+0.19 |
0 |
164 |
+0 |
Hover/Click |
Total Volume and Open Interest |
66,456 |
138,565 |
-1,959 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep20 |
200810 |
94.47 |
94.64 |
94.19 |
94.42 |
-0.01 |
74,137 |
155,560 |
-1,166 |
Hover/Click |
Dec20 |
200810 |
94.58 |
94.74 |
94.31 |
94.53 |
-0.01 |
130 |
560 |
+98 |
Hover/Click |
Mar21 |
200810 |
94.70 |
94.84 |
94.53 |
94.70 |
-0.01 |
0 |
348 |
+0 |
Hover/Click |
Total Volume and Open Interest |
74,381 |
158,052 |
-1,062 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep20 |
200810 |
109.72 |
109.73 |
108.98 |
109.36 |
-0.24 |
26,462 |
58,704 |
+434 |
Hover/Click |
Dec20 |
200810 |
109.77 |
109.99 |
109.27 |
109.63 |
-0.24 |
13 |
159 |
+3 |
Hover/Click |
Mar21 |
200810 |
109.95 |
109.95 |
109.69 |
109.95 |
-0.24 |
0 |
35 |
+0 |
Hover/Click |
Total Volume and Open Interest |
26,475 |
58,929 |
+437 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep20 |
200810 |
117.95 |
118.10 |
117.45 |
117.53 |
-0.38 |
233,843 |
690,213 |
-4,703 |
Hover/Click |
Dec20 |
200810 |
118.18 |
118.31 |
117.67 |
117.75 |
-0.38 |
1,319 |
9,663 |
+63 |
Hover/Click |
Mar21 |
200810 |
118.02 |
118.55 |
117.98 |
118.01 |
-0.37 |
7 |
1,069 |
+4 |
Hover/Click |
Total Volume and Open Interest |
236,545 |
707,065 |
-4,500 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Aug20 |
200810 |
444.38 |
446.63 |
443.75 |
444.38 |
-1.38 |
1 |
81 |
+1 |
|
Sep20 |
200810 |
444.13 |
445.38 |
441.63 |
442.75 |
-1.50 |
37,145 |
129,196 |
+798 |
Hover/Click |
Total Volume and Open Interest |
37,162 |
131,033 |
+815 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Sep20 |
200810 |
185.00 |
186.60 |
182.00 |
183.05 |
-1.10 |
3,534 |
26,430 |
+551 |
Hover/Click |
Oct20 |
200810 |
184.05 |
186.35 |
181.90 |
182.95 |
-1.05 |
20 |
89 |
+4 |
|
Nov20 |
200810 |
182.80 |
185.50 |
182.80 |
182.80 |
-1.05 |
|
|
|
|
Dec20 |
200810 |
184.50 |
184.50 |
182.65 |
182.65 |
-1.05 |
3 |
24 |
+1 |
Hover/Click |
Total Volume and Open Interest |
3,557 |
26,543 |
+556 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep20 |
200810 |
181~150 |
182~000 |
181~020 |
181~090 |
-0~100 |
262,815 |
1,080,776 |
+2,540 |
Hover/Click |
Dec20 |
200810 |
180~000 |
180~100 |
179~140 |
179~200 |
-0~100 |
256 |
25,252 |
+18 |
Hover/Click |
Mar21 |
200810 |
179~200 |
179~200 |
179~200 |
179~200 |
-0~100 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
263,071 |
1,106,028 |
+2,558 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200810 |
139~300 |
140~045 |
139~265 |
139~280 |
-0~025 |
883,198 |
3,452,280 |
+17,149 |
Hover/Click |
Dec20 |
200810 |
139~280 |
140~020 |
139~245 |
139~255 |
-0~025 |
6,424 |
33,612 |
+2,731 |
Hover/Click |
Mar21 |
200810 |
139~255 |
139~255 |
139~255 |
139~255 |
-0~025 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
889,622 |
3,485,892 |
+19,880 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200810 |
126~006 |
126~044 |
125~316 |
126~004 |
-0~004 |
416,810 |
3,425,891 |
-12,204 |
Hover/Click |
Dec20 |
200810 |
126~052 |
126~086 |
126~042 |
126~046 |
-0~004 |
3,356 |
33,868 |
+2,787 |
Hover/Click |
Mar21 |
200810 |
126~046 |
126~046 |
126~046 |
126~046 |
-0~004 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
420,166 |
3,459,759 |
-9,417 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep20 |
200810 |
110~143 |
110~150 |
110~137 |
110~141 |
-0~002 |
152,558 |
2,178,980 |
-5,372 |
Hover/Click |
Dec20 |
200810 |
110~154 |
110~162 |
110~154 |
110~154 |
-0~002 |
885 |
885 |
+882 |
Hover/Click |
Mar21 |
200810 |
110~154 |
110~154 |
110~154 |
110~154 |
-0~002 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
153,443 |
2,179,865 |
-4,490 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep20 |
200810 |
99.780 |
99.780 |
99.765 |
99.765 |
-0.015 |
71,899 |
1,480,165 |
-891 |
|
Dec20 |
200810 |
99.735 |
99.735 |
99.720 |
99.720 |
-0.015 |
79,330 |
1,006,465 |
+1,254 |
|
Mar21 |
200810 |
99.800 |
99.800 |
99.790 |
99.790 |
-0.010 |
74,850 |
922,884 |
-4,144 |
|
Jun21 |
200810 |
99.815 |
99.815 |
99.800 |
99.805 |
-0.010 |
75,330 |
898,204 |
-2,605 |
|
Sep21 |
200810 |
99.810 |
99.820 |
99.800 |
99.805 |
-0.010 |
79,105 |
787,993 |
+9,221 |
|
Dec21 |
200810 |
99.800 |
99.810 |
99.790 |
99.790 |
-0.010 |
71,448 |
709,023 |
+8,661 |
|
Mar22 |
200810 |
99.815 |
99.830 |
99.805 |
99.810 |
-0.010 |
51,332 |
621,368 |
-58 |
|
Jun22 |
200810 |
99.805 |
99.820 |
99.795 |
99.800 |
-0.010 |
61,612 |
575,013 |
+942 |
|
Sep22 |
200810 |
99.795 |
99.815 |
99.785 |
99.790 |
-0.010 |
46,347 |
397,627 |
-1,484 |
|
Dec22 |
200810 |
99.765 |
99.785 |
99.750 |
99.755 |
-0.010 |
40,000 |
301,686 |
-2,770 |
|
Mar23 |
200810 |
99.755 |
99.775 |
99.745 |
99.745 |
-0.010 |
33,721 |
428,808 |
+797 |
|
Jun23 |
200810 |
99.730 |
99.750 |
99.715 |
99.720 |
-0.010 |
36,018 |
212,715 |
+4,101 |
|
Sep23 |
200810 |
99.700 |
99.720 |
99.685 |
99.690 |
-0.010 |
28,277 |
217,994 |
-784 |
|
Dec23 |
200810 |
99.650 |
99.670 |
99.635 |
99.640 |
-0.010 |
28,281 |
205,417 |
+3,879 |
|
Mar24 |
200810 |
99.625 |
99.645 |
99.610 |
99.615 |
-0.010 |
17,828 |
139,291 |
+62 |
|
Jun24 |
200810 |
99.585 |
99.605 |
99.570 |
99.575 |
-0.010 |
16,190 |
102,303 |
+1,146 |
|
Sep24 |
200810 |
99.545 |
99.565 |
99.525 |
99.530 |
-0.010 |
11,717 |
117,679 |
-242 |
|
Dec24 |
200810 |
99.485 |
99.505 |
99.470 |
99.475 |
-0.010 |
16,592 |
119,650 |
-323 |
|
Total Volume and Open Interest |
902,061 |
9,673,085 |
+22,884 |
|
Ultra T-Bond(CBOT) |
Sep20 |
200810 |
226~15 |
227~06 |
225~13 |
225~27 |
-0~27 |
134,989 |
1,041,210 |
+1,161 |
|
Dec20 |
200810 |
229~24 |
230~22 |
229~15 |
229~24 |
-0~27 |
0 |
64 |
+0 |
|
Mar21 |
200810 |
229~24 |
229~24 |
229~24 |
229~24 |
-0~27 |
|
|
|
|
Total Volume and Open Interest |
134,989 |
1,041,274 |
+1,161 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep20 |
200810 |
158~265 |
159~045 |
158~200 |
158~230 |
-0~050 |
148,243 |
1,015,484 |
+1,452 |
|
Dec20 |
200810 |
160~305 |
161~095 |
160~285 |
160~305 |
-0~060 |
18 |
217 |
+7 |
|
Mar21 |
200810 |
160~305 |
160~305 |
160~305 |
160~305 |
-0~060 |
|
|
|
|
Total Volume and Open Interest |
148,261 |
1,015,701 |
+1,459 |
|
30 Day Federal Funds(CBOT) |
Aug20 |
200810 |
99.910 |
99.910 |
99.905 |
99.905 |
-0.005 |
9,170 |
187,098 |
+1,024 |
|
Sep20 |
200810 |
99.925 |
99.925 |
99.920 |
99.920 |
-0.005 |
2,992 |
110,363 |
-551 |
|
Oct20 |
200810 |
99.935 |
99.935 |
99.930 |
99.930 |
-0.005 |
13,474 |
244,814 |
-421 |
|
Nov20 |
200810 |
99.940 |
99.945 |
99.935 |
99.935 |
-0.005 |
2,072 |
151,126 |
-540 |
|
Dec20 |
200810 |
99.945 |
99.945 |
99.940 |
99.940 |
unch |
1,165 |
120,714 |
+117 |
|
Jan21 |
200810 |
99.950 |
99.950 |
99.945 |
99.950 |
unch |
5,224 |
181,458 |
+894 |
|
Total Volume and Open Interest |
72,331 |
1,564,971 |
+8,492 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep20 |
200810 |
152.30 |
152.30 |
152.08 |
152.26 |
-0.05 |
936 |
15,777 |
+53 |
Hover/Click |
Dec20 |
200810 |
152.26 |
152.26 |
152.26 |
152.26 |
-0.05 |
|
|
|
Hover/Click |
Mar21 |
200810 |
152.26 |
152.26 |
152.26 |
152.26 |
-0.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
936 |
15,777 |
+53 |
|
Euro-Buxl(EUREX) |
Sep20 |
200810 |
223.32 |
225.16 |
222.68 |
224.58 |
+0.82 |
43,106 |
218,070 |
+413 |
|
Dec20 |
200810 |
222.94 |
222.98 |
222.94 |
222.98 |
+0.82 |
508 |
716 |
+507 |
|
Mar21 |
200810 |
222.28 |
222.28 |
222.28 |
222.28 |
+0.82 |
|
|
|
|
Total Volume and Open Interest |
43,614 |
218,786 |
+920 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep20 |
200810 |
177.16 |
177.64 |
176.89 |
177.50 |
+0.33 |
547,061 |
1,234,256 |
+4,431 |
Hover/Click |
Dec20 |
200810 |
174.21 |
174.72 |
174.13 |
174.64 |
+0.33 |
343 |
4,538 |
+240 |
Hover/Click |
Mar21 |
200810 |
177.19 |
177.19 |
177.19 |
177.19 |
+0.33 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
547,404 |
1,238,796 |
+4,671 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep20 |
200810 |
135.01 |
135.18 |
134.91 |
135.15 |
+0.14 |
347,072 |
1,034,175 |
-22,881 |
Hover/Click |
Dec20 |
200810 |
135.10 |
135.27 |
135.10 |
135.27 |
+0.14 |
2 |
54 |
+0 |
Hover/Click |
Mar21 |
200810 |
137.95 |
137.95 |
137.95 |
137.95 |
+0.14 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
347,074 |
1,034,229 |
-22,881 |
|
Euro-Schatz(EUREX) |
Sep20 |
200810 |
112.08 |
112.14 |
112.07 |
112.13 |
+0.03 |
266,698 |
1,661,336 |
-32,283 |
|
Dec20 |
200810 |
112.30 |
112.30 |
112.30 |
112.30 |
+0.03 |
0 |
79 |
+0 |
|
Mar21 |
200810 |
113.73 |
113.73 |
113.73 |
113.73 |
+0.03 |
|
|
|
|
Total Volume and Open Interest |
266,698 |
1,661,415 |
-32,283 |
|
3-Mth Euribor(EUREX) |
Sep20 |
200810 |
100.460 |
100.470 |
100.460 |
100.470 |
+0.005 |
75 |
693 |
+75 |
|
Dec20 |
200810 |
100.470 |
100.470 |
100.470 |
100.470 |
+0.005 |
50 |
337 |
+50 |
|
Mar21 |
200810 |
100.475 |
100.475 |
100.475 |
100.475 |
+0.005 |
100 |
768 |
+100 |
|
Total Volume and Open Interest |
365 |
3,745 |
+245 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep20 |
200810 |
137~26 |
138~11 |
137~22 |
138~04 |
+0~05 |
224,548 |
539,363 |
+15,048 |
Hover/Click |
Dec20 |
200810 |
136~25 |
137~10 |
136~23 |
137~04 |
+0~05 |
431 |
158 |
+78 |
Hover/Click |
Total Volume and Open Interest |
224,979 |
539,521 |
+15,126 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep20 |
200810 |
99.91 |
99.92 |
99.90 |
99.92 |
+0.01 |
124,679 |
488,692 |
+18,290 |
|
Dec20 |
200810 |
99.89 |
99.90 |
99.89 |
99.90 |
+0.01 |
173,991 |
537,112 |
+4,294 |
|
Mar21 |
200810 |
99.93 |
99.94 |
99.92 |
99.94 |
+0.01 |
100,847 |
544,930 |
-5,537 |
|
Jun21 |
200810 |
99.94 |
99.96 |
99.94 |
99.96 |
+0.01 |
86,295 |
472,934 |
-484 |
|
Sep21 |
200810 |
99.97 |
100.00 |
99.96 |
99.99 |
+0.01 |
101,961 |
413,107 |
+5,287 |
|
Dec21 |
200810 |
99.97 |
100.00 |
99.97 |
100.00 |
+0.01 |
61,978 |
338,456 |
+1,430 |
|
Total Volume and Open Interest |
935,104 |
3,886,311 |
+33,967 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep20 |
200810 |
100.465 |
100.470 |
100.460 |
100.470 |
+0.005 |
65,817 |
475,915 |
+6,963 |
|
Dec20 |
200810 |
100.460 |
100.470 |
100.455 |
100.470 |
+0.010 |
53,551 |
432,082 |
+1,371 |
|
Mar21 |
200810 |
100.465 |
100.480 |
100.465 |
100.475 |
+0.010 |
55,010 |
311,921 |
-830 |
|
Total Volume and Open Interest |
621,361 |
3,480,197 |
+11,255 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep20 |
200810 |
99.90 |
99.90 |
99.89 |
99.90 |
unch |
392 |
120,073 |
-269 |
|
Dec20 |
200810 |
99.86 |
99.87 |
99.86 |
99.87 |
unch |
4,329 |
166,151 |
+1,238 |
|
Mar21 |
200810 |
99.86 |
99.86 |
99.85 |
99.86 |
unch |
1,512 |
134,955 |
-635 |
|
Jun21 |
200810 |
99.84 |
99.85 |
99.83 |
99.84 |
-0.01 |
3,096 |
110,745 |
-435 |
|
Sep21 |
200810 |
99.83 |
99.84 |
99.82 |
99.84 |
unch |
2,395 |
82,982 |
+1,486 |
|
Dec21 |
200810 |
99.82 |
99.82 |
99.81 |
99.82 |
unch |
2,242 |
66,542 |
+970 |
|
Mar22 |
200810 |
99.81 |
99.81 |
99.80 |
99.81 |
unch |
627 |
61,602 |
+96 |
|
Jun22 |
200810 |
99.80 |
99.80 |
99.78 |
99.79 |
-0.01 |
723 |
27,415 |
+331 |
|
Sep22 |
200810 |
99.78 |
99.78 |
99.77 |
99.77 |
unch |
2 |
845 |
-73 |
|
Dec22 |
200810 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
406 |
+0 |
|
Total Volume and Open Interest |
15,318 |
772,806 |
+2,709 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep20 |
200810 |
99.15 |
99.17 |
99.11 |
99.12 |
-0.03 |
184,702 |
1,356,242 |
+10,181 |
|
Dec20 |
200810 |
99.08 |
99.08 |
99.08 |
99.08 |
-0.04 |
0 |
7,882 |
+0 |
|
Total Volume and Open Interest |
184,702 |
1,364,124 |
+10,181 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep20 |
200810 |
99.71 |
99.71 |
99.70 |
99.71 |
-0.00 |
122,913 |
1,212,058 |
-15,585 |
|
Dec20 |
200810 |
99.69 |
99.69 |
99.69 |
99.69 |
-0.00 |
|
|
|
|
Total Volume and Open Interest |
122,913 |
1,212,058 |
-15,585 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug20 |
200810 |
2026.4 |
2043.8 |
2017.5 |
2024.4 |
+14.3 |
294 |
5,122 |
-1,743 |
Hover/Click |
Oct20 |
200810 |
2034.5 |
2050.9 |
2018.9 |
2030.3 |
+12.3 |
18,313 |
70,073 |
-723 |
Hover/Click |
Dec20 |
200810 |
2044.8 |
2060.8 |
2027.8 |
2039.7 |
+11.7 |
312,758 |
409,103 |
-443 |
Hover/Click |
Feb21 |
200810 |
2046.9 |
2069.6 |
2039.3 |
2050.1 |
+11.6 |
3,993 |
33,578 |
+596 |
Hover/Click |
Apr21 |
200810 |
2059.0 |
2078.8 |
2047.8 |
2059.6 |
+11.6 |
3,531 |
12,524 |
+874 |
Hover/Click |
Jun21 |
200810 |
2069.1 |
2083.0 |
2058.2 |
2066.7 |
+11.2 |
1,308 |
7,458 |
-114 |
Hover/Click |
Aug21 |
200810 |
2068.7 |
2080.0 |
2065.0 |
2072.4 |
+11.0 |
402 |
3,449 |
-47 |
Hover/Click |
Oct21 |
200810 |
2083.2 |
2083.2 |
2071.0 |
2077.6 |
+11.1 |
310 |
2,388 |
+8 |
Hover/Click |
Dec21 |
200810 |
2085.0 |
2098.7 |
2073.1 |
2082.6 |
+11.2 |
497 |
6,257 |
-132 |
Hover/Click |
Feb22 |
200810 |
2084.2 |
2084.2 |
2084.2 |
2084.2 |
+11.2 |
2 |
5 |
+2 |
Hover/Click |
Apr22 |
200810 |
2086.1 |
2086.1 |
2086.1 |
2086.1 |
+11.2 |
0 |
3 |
+0 |
Hover/Click |
Jun22 |
200810 |
2091.7 |
2091.7 |
2091.7 |
2091.7 |
+11.2 |
32 |
97 |
+0 |
Hover/Click |
Total Volume and Open Interest |
344,058 |
553,130 |
-1,695 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep20 |
200810 |
2852.5 |
2953.0 |
2796.0 |
2926.1 |
+172.1 |
236,115 |
131,868 |
-2,571 |
Hover/Click |
Dec20 |
200810 |
2880.0 |
2974.0 |
2825.0 |
2948.3 |
+168.6 |
23,231 |
64,898 |
+4,006 |
Hover/Click |
Mar21 |
200810 |
2900.0 |
2992.0 |
2850.5 |
2970.3 |
+166.1 |
3,433 |
6,914 |
+487 |
Hover/Click |
May21 |
200810 |
2917.0 |
3012.5 |
2875.0 |
2985.7 |
+162.7 |
279 |
1,555 |
+30 |
Hover/Click |
Jul21 |
200810 |
2918.0 |
3025.5 |
2918.0 |
3002.3 |
+162.4 |
138 |
1,089 |
+10 |
Hover/Click |
Sep21 |
200810 |
2910.5 |
3013.5 |
2910.5 |
3013.5 |
+162.4 |
67 |
217 |
-14 |
Hover/Click |
Dec21 |
200810 |
2920.0 |
3022.5 |
2920.0 |
3022.4 |
+163.9 |
34 |
408 |
-1 |
Hover/Click |
Total Volume and Open Interest |
263,542 |
207,490 |
+1,953 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct20 |
200810 |
981.1 |
1026.9 |
977.3 |
1002.7 |
+32.3 |
16,939 |
53,001 |
+238 |
Hover/Click |
Jan21 |
200810 |
985.1 |
1033.0 |
985.1 |
1009.4 |
+32.0 |
817 |
4,476 |
+648 |
Hover/Click |
Apr21 |
200810 |
987.9 |
1012.7 |
987.9 |
1012.7 |
+32.8 |
22 |
226 |
+9 |
Hover/Click |
Jul21 |
200810 |
1016.3 |
1016.3 |
1016.3 |
1016.3 |
+32.3 |
0 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,813 |
57,775 |
+919 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep20 |
200810 |
2207.30 |
2350.30 |
2194.50 |
2270.40 |
+93.80 |
1,774 |
7,105 |
-84 |
Hover/Click |
Dec20 |
200810 |
2219.80 |
2361.30 |
2215.80 |
2284.40 |
+95.40 |
367 |
3,263 |
+200 |
Hover/Click |
Mar21 |
200810 |
2278.20 |
2278.20 |
2278.20 |
2278.20 |
+96.20 |
6 |
49 |
+2 |
Hover/Click |
Total Volume and Open Interest |
2,147 |
10,424 |
+118 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep20 |
200810 |
278.60 |
288.50 |
278.20 |
286.15 |
+6.90 |
65,980 |
110,510 |
-186 |
Hover/Click |
Dec20 |
200810 |
281.10 |
290.45 |
280.50 |
288.30 |
+6.75 |
13,357 |
62,912 |
+2,706 |
Hover/Click |
Mar21 |
200810 |
282.95 |
292.25 |
282.85 |
290.15 |
+6.65 |
6,337 |
39,994 |
+1,496 |
Hover/Click |
May21 |
200810 |
286.05 |
293.10 |
285.90 |
291.05 |
+6.60 |
1,570 |
12,732 |
+194 |
Hover/Click |
Jul21 |
200810 |
284.45 |
293.75 |
284.45 |
291.65 |
+6.55 |
896 |
2,727 |
+102 |
Hover/Click |
Total Volume and Open Interest |
89,604 |
239,139 |
+4,501 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep20 |
200810 |
27364 |
27713 |
27260 |
27679 |
+346 |
177,413 |
94,903 |
+909 |
Hover/Click |
Dec20 |
200810 |
27201 |
27575 |
27137 |
27548 |
+342 |
89 |
477 |
-4 |
Hover/Click |
Mar21 |
200810 |
27299 |
27481 |
27299 |
27468 |
+262 |
0 |
5 |
+0 |
Hover/Click |
Jun21 |
200810 |
27483 |
27483 |
27483 |
27483 |
+362 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
177,502 |
95,385 |
+905 |
|
S & P 500(CME) |
Weekly |
Monthly |
Sep20 |
200810 |
3346.25 |
3354.75 |
3335.75 |
3352.75 |
+8.00 |
500 |
24,643 |
+100 |
|
Dec20 |
200810 |
3342.50 |
3342.50 |
3342.50 |
3342.50 |
+8.00 |
|
|
|
|
Mar21 |
200810 |
3334.00 |
3334.00 |
3334.00 |
3334.00 |
+8.50 |
|
|
|
|
Jun21 |
200810 |
3320.50 |
3320.50 |
3320.50 |
3320.50 |
+3.00 |
|
|
|
|
Total Volume and Open Interest |
500 |
24,717 |
+100 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep20 |
200810 |
3347.00 |
3357.25 |
3329.00 |
3352.75 |
+8.00 |
1,346,665 |
2,624,936 |
+4,858 |
Hover/Click |
Dec20 |
200810 |
3333.00 |
3346.75 |
3318.75 |
3342.50 |
+8.00 |
4,411 |
60,960 |
+3,393 |
Hover/Click |
Mar21 |
200810 |
3325.00 |
3338.50 |
3311.50 |
3334.00 |
+8.50 |
15 |
1,635 |
-5 |
Hover/Click |
Jun21 |
200810 |
3320.00 |
3320.50 |
3320.00 |
3320.50 |
+3.00 |
0 |
24 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,351,091 |
2,687,557 |
+8,246 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep20 |
200810 |
11140.25 |
11156.50 |
10928.25 |
11072.00 |
-50.75 |
420,437 |
230,965 |
+4,020 |
Hover/Click |
Dec20 |
200810 |
11117.00 |
11130.00 |
10915.00 |
11055.75 |
-50.50 |
297 |
2,096 |
+54 |
Hover/Click |
Mar21 |
200810 |
11070.50 |
11111.25 |
10918.25 |
11054.00 |
-47.25 |
3 |
17 |
+0 |
Hover/Click |
Total Volume and Open Interest |
420,737 |
233,078 |
+4,074 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep20 |
200810 |
1931.80 |
1953.90 |
1930.30 |
1944.40 |
+8.60 |
11,444 |
56,672 |
-337 |
Hover/Click |
Dec20 |
200810 |
1936.10 |
1948.90 |
1930.80 |
1941.40 |
+6.10 |
0 |
3 |
+0 |
Hover/Click |
Mar21 |
200810 |
1946.50 |
1946.50 |
1946.50 |
1946.50 |
+8.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
11,444 |
56,675 |
-337 |
|
Volatility Index(CBOE) |
Aug20 |
200810 |
24.60 |
24.80 |
23.55 |
23.78 |
-0.85 |
33,229 |
97,856 |
-5,308 |
|
Sep20 |
200810 |
27.81 |
28.01 |
27.00 |
27.13 |
-0.70 |
24,842 |
102,966 |
+6,186 |
|
Oct20 |
200810 |
30.60 |
30.63 |
29.90 |
30.03 |
-0.50 |
8,057 |
32,972 |
+1,315 |
|
Nov20 |
200810 |
29.00 |
29.07 |
28.43 |
28.58 |
-0.40 |
3,339 |
25,972 |
+108 |
|
Total Volume and Open Interest |
72,836 |
285,376 |
+2,730 |
|
S & P 600(CME) |
Sep20 |
200810 |
920.80 |
920.80 |
920.80 |
920.80 |
+9.80 |
286 |
654 |
+286 |
|
Dec20 |
200810 |
921.40 |
921.40 |
921.40 |
921.40 |
+9.80 |
|
|
|
|
Total Volume and Open Interest |
286 |
654 |
+286 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep20 |
200810 |
1568.60 |
1594.10 |
1561.50 |
1583.90 |
+17.70 |
152,803 |
509,726 |
-483 |
Hover/Click |
Dec20 |
200810 |
1566.60 |
1591.00 |
1559.70 |
1580.80 |
+18.00 |
35 |
553 |
-7 |
Hover/Click |
Mar21 |
200810 |
1576.00 |
1576.00 |
1576.00 |
1576.00 |
+18.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
152,838 |
510,279 |
-490 |
|
Nikkei 225(CME) |
Sep20 |
200810 |
22440 |
22540 |
22345 |
22515 |
+65 |
4,115 |
12,923 |
-92 |
|
Dec20 |
200810 |
22405 |
22425 |
22305 |
22415 |
+45 |
0 |
25 |
+0 |
|
Total Volume and Open Interest |
4,115 |
12,948 |
-92 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep20 |
200810 |
22305 |
22515 |
22245 |
22500 |
+165 |
59,288 |
98,651 |
-24 |
|
Dec20 |
200810 |
22330 |
22360 |
22330 |
22360 |
+165 |
58 |
15,529 |
+2 |
|
Mar21 |
200810 |
22325 |
22325 |
22325 |
22325 |
+80 |
0 |
978 |
+0 |
|
Total Volume and Open Interest |
62,503 |
148,157 |
-3,425 |
|
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 |
200810 |
22410 |
22520 |
22325 |
22495 |
+65 |
23,673 |
36,987 |
-508 |
|
Dec20 |
200810 |
22305 |
22365 |
22195 |
22355 |
+65 |
0 |
89 |
+0 |
|
Mar21 |
200810 |
22270 |
22270 |
22270 |
22270 |
+65 |
|
|
|
|
Total Volume and Open Interest |
23,673 |
37,076 |
-508 |
|
Nikkei 225(CME) e-Mini Yen |
Sep20 |
200810 |
22500 |
22500 |
22500 |
22500 |
+70 |
|
|
|
|
Dec20 |
200810 |
22360 |
22360 |
22360 |
22360 |
+70 |
|
|
|
|
Mar21 |
200810 |
22270 |
22270 |
22270 |
22270 |
+60 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Aug20 |
200810 |
4916.5 |
4936.0 |
4874.5 |
4907.0 |
+20.5 |
67,474 |
237,937 |
+5,714 |
|
Sep20 |
200810 |
4902.0 |
4922.0 |
4896.0 |
4902.0 |
+20.5 |
35 |
17,296 |
+24 |
|
Oct20 |
200810 |
4893.5 |
4893.5 |
4893.5 |
4893.5 |
+19.5 |
|
|
|
|
Dec20 |
200810 |
4884.0 |
4884.0 |
4884.0 |
4884.0 |
+20.5 |
0 |
59,620 |
+0 |
|
Mar21 |
200810 |
4873.0 |
4873.0 |
4873.0 |
4873.0 |
+20.5 |
|
|
|
|
Jun21 |
200810 |
4787.0 |
4787.0 |
4787.0 |
4787.0 |
+20.5 |
|
|
|
|
Total Volume and Open Interest |
67,509 |
329,359 |
+5,738 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Aug20 |
200810 |
24380 |
24506 |
24201 |
24406 |
+15 |
175,713 |
108,047 |
-3,885 |
|
Sep20 |
200810 |
24251 |
24366 |
24114 |
24288 |
+13 |
3,395 |
11,316 |
-248 |
|
Total Volume and Open Interest |
180,207 |
128,755 |
-3,754 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep20 |
200810 |
12685.0 |
12774.5 |
12593.5 |
12670.5 |
+21.0 |
79,768 |
80,555 |
+2,147 |
|
Dec20 |
200810 |
12690.5 |
12700.0 |
12590.0 |
12650.5 |
+21.0 |
75 |
835 |
+8 |
|
Mar21 |
200810 |
12639.5 |
12639.5 |
12639.5 |
12639.5 |
+21.0 |
10 |
57 |
-7 |
|
Total Volume and Open Interest |
79,853 |
81,447 |
+2,148 |
|
Mini-DAX(EUREX) |
Sep20 |
200810 |
12698.0 |
12773.0 |
12594.0 |
12670.5 |
+21.0 |
50,412 |
13,655 |
+1,311 |
|
Dec20 |
200810 |
12722.0 |
12722.0 |
12615.0 |
12650.5 |
+21.0 |
64 |
188 |
+12 |
|
Mar21 |
200810 |
12686.0 |
12686.0 |
12639.5 |
12639.5 |
+21.0 |
2 |
8 |
+1 |
|
Total Volume and Open Interest |
50,478 |
13,851 |
+1,324 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep20 |
200810 |
3256 |
3273 |
3233 |
3253 |
+11 |
680,977 |
3,413,597 |
+16,948 |
|
Dec20 |
200810 |
3247 |
3261 |
3225 |
3242 |
+11 |
10,746 |
475,110 |
-4,315 |
|
Mar21 |
200810 |
3230 |
3230 |
3230 |
3230 |
+11 |
0 |
3,753 |
+0 |
|
Total Volume and Open Interest |
691,723 |
3,939,550 |
+12,633 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep20 |
200810 |
10122 |
10133 |
10049 |
10073 |
+3 |
31,609 |
155,300 |
+2,123 |
|
Dec20 |
200810 |
10088 |
10088 |
10038 |
10038 |
+2 |
1 |
400 |
-3 |
|
Mar21 |
200810 |
9960 |
9960 |
9933 |
9933 |
+3 |
0 |
37 |
+0 |
|
Total Volume and Open Interest |
31,610 |
155,737 |
+2,120 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep20 |
200810 |
6021.00 |
6072.50 |
5996.50 |
6019.50 |
+27.50 |
97,046 |
746,305 |
-1,153 |
|
Dec20 |
200810 |
6002.00 |
6033.00 |
5989.00 |
5989.00 |
+28.00 |
11 |
5,126 |
+0 |
|
Mar21 |
200810 |
5952.00 |
5952.00 |
5952.00 |
5952.00 |
+28.00 |
190 |
190 |
+143 |
|
Total Volume and Open Interest |
97,247 |
751,677 |
-1,010 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep20 |
200810 |
5961.0 |
6091.0 |
5942.0 |
6070.0 |
+98.0 |
35,432 |
326,497 |
+2,649 |
|
Dec20 |
200810 |
5970.0 |
6057.0 |
5970.0 |
6057.0 |
+98.0 |
1 |
2,418 |
+1 |
|
Mar21 |
200810 |
5990.0 |
5990.0 |
5990.0 |
5990.0 |
+98.0 |
0 |
1,681 |
+0 |
|
Total Volume and Open Interest |
35,434 |
330,928 |
+2,650 |
|
FTSE MIB(ISE) |
Sep20 |
200810 |
19665.00 |
19760.00 |
19430.00 |
19613.00 |
+126.00 |
19,254 |
62,667 |
+2,259 |
|
Dec20 |
200810 |
19370.00 |
19590.00 |
19370.00 |
19543.00 |
+128.00 |
24 |
1,252 |
+19 |
|
Mar21 |
200810 |
19378.00 |
19378.00 |
19378.00 |
19378.00 |
+128.00 |
|
|
|
|
Total Volume and Open Interest |
19,278 |
63,919 |
+2,278 |
|
KOSPI 200(KFE) |
Sep20 |
200810 |
312.05 |
317.40 |
311.45 |
316.95 |
+4.85 |
328,845 |
306,851 |
-1,309 |
|
Dec20 |
200810 |
312.25 |
316.85 |
311.50 |
316.65 |
+5.05 |
419 |
37,518 |
-635 |
|
Mar21 |
200810 |
308.10 |
309.90 |
306.70 |
309.90 |
unch |
1 |
3,845 |
-576 |
|
Total Volume and Open Interest |
329,269 |
378,538 |
-2,320 |
|
GSCI(CME) |
Weekly |
Monthly |
Aug20 |
200810 |
349.35 |
349.35 |
347.10 |
347.80 |
+2.50 |
34 |
5,778 |
+32 |
|
Sep20 |
200810 |
351.35 |
351.35 |
349.55 |
350.40 |
+2.30 |
0 |
9 |
+0 |
|
Oct20 |
200810 |
347.35 |
351.95 |
347.35 |
347.35 |
-3.80 |
|
|
|
|
Total Volume and Open Interest |
34 |
5,787 |
+32 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|