|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue August 11, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Aug20 |
200811 |
878.50 |
879.50 |
878.00 |
878.00 |
+1.50 |
451 |
1,093 |
-106 |
Hover/Click |
|
Sep20 |
200811 |
868.50 |
874.25 |
867.75 |
870.50 |
+0.50 |
24,388 |
59,287 |
+2,002 |
Hover/Click |
|
Nov20 |
200811 |
872.25 |
877.00 |
870.25 |
873.50 |
+0.25 |
114,109 |
376,423 |
+7,258 |
Hover/Click |
|
Jan21 |
200811 |
878.25 |
882.50 |
876.00 |
879.00 |
-0.25 |
18,197 |
79,746 |
-1,241 |
Hover/Click |
|
Mar21 |
200811 |
880.75 |
885.25 |
879.00 |
881.75 |
unch |
13,621 |
165,342 |
-500 |
Hover/Click |
|
May21 |
200811 |
884.25 |
889.00 |
883.50 |
885.75 |
-0.50 |
5,158 |
72,925 |
-112 |
Hover/Click |
|
Jul21 |
200811 |
891.75 |
895.75 |
890.00 |
892.25 |
-0.75 |
5,139 |
49,518 |
+71 |
Hover/Click |
|
Aug21 |
200811 |
892.75 |
897.25 |
892.50 |
894.00 |
-0.75 |
209 |
3,550 |
+36 |
Hover/Click |
|
Sep21 |
200811 |
891.25 |
892.25 |
888.50 |
889.50 |
-0.50 |
24 |
1,409 |
+7 |
Hover/Click |
|
Nov21 |
200811 |
888.00 |
892.00 |
886.75 |
888.75 |
-0.75 |
2,194 |
23,942 |
+366 |
Hover/Click |
|
Jan22 |
200811 |
892.25 |
893.50 |
890.50 |
890.50 |
-1.75 |
129 |
751 |
+46 |
Hover/Click |
|
Mar22 |
200811 |
883.75 |
883.75 |
879.50 |
879.75 |
-2.75 |
954 |
1,979 |
+643 |
Hover/Click |
|
May22 |
200811 |
882.50 |
884.25 |
880.25 |
880.50 |
-3.00 |
118 |
301 |
+18 |
Hover/Click |
|
Jul22 |
200811 |
888.25 |
890.50 |
887.75 |
887.75 |
-3.00 |
49 |
144 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
184,744 |
836,718 |
+8,507 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Aug20 |
200811 |
282.40 |
284.90 |
282.00 |
282.00 |
-0.20 |
1,505 |
837 |
-319 |
Hover/Click |
|
Sep20 |
200811 |
284.60 |
287.00 |
283.70 |
284.10 |
-0.30 |
17,574 |
63,877 |
-3,172 |
Hover/Click |
|
Oct20 |
200811 |
286.30 |
288.60 |
285.20 |
285.90 |
-0.10 |
12,570 |
36,337 |
+2,822 |
Hover/Click |
|
Dec20 |
200811 |
289.90 |
292.20 |
288.60 |
289.50 |
-0.10 |
39,549 |
169,836 |
+2,190 |
Hover/Click |
|
Jan21 |
200811 |
291.20 |
293.40 |
290.00 |
290.50 |
-0.50 |
6,768 |
29,151 |
+107 |
Hover/Click |
|
Mar21 |
200811 |
291.90 |
293.70 |
290.90 |
291.10 |
-0.40 |
8,243 |
52,953 |
+545 |
Hover/Click |
|
May21 |
200811 |
293.00 |
294.60 |
292.10 |
292.40 |
-0.30 |
4,361 |
37,187 |
+447 |
Hover/Click |
|
Jul21 |
200811 |
295.40 |
297.30 |
294.90 |
295.10 |
-0.40 |
3,123 |
28,324 |
+439 |
Hover/Click |
|
Aug21 |
200811 |
297.10 |
298.70 |
296.40 |
296.50 |
-0.50 |
645 |
7,112 |
+185 |
Hover/Click |
|
Sep21 |
200811 |
297.80 |
299.40 |
297.20 |
297.30 |
-0.30 |
477 |
7,676 |
+155 |
Hover/Click |
| Total Volume and Open Interest |
96,403 |
450,272 |
+3,552 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Aug20 |
200811 |
31.19 |
31.19 |
31.06 |
31.06 |
-0.13 |
113 |
382 |
-109 |
Hover/Click |
|
Sep20 |
200811 |
30.68 |
30.94 |
30.49 |
30.62 |
-0.11 |
15,730 |
50,411 |
-1,037 |
Hover/Click |
|
Oct20 |
200811 |
30.57 |
30.83 |
30.37 |
30.46 |
-0.18 |
9,860 |
35,521 |
+52 |
Hover/Click |
|
Dec20 |
200811 |
30.68 |
30.91 |
30.42 |
30.51 |
-0.24 |
57,305 |
174,096 |
-2,703 |
Hover/Click |
|
Jan21 |
200811 |
30.73 |
31.05 |
30.60 |
30.68 |
-0.23 |
7,345 |
48,658 |
+884 |
Hover/Click |
|
Mar21 |
200811 |
30.89 |
31.14 |
30.69 |
30.78 |
-0.21 |
8,152 |
53,878 |
+1,589 |
Hover/Click |
|
May21 |
200811 |
30.90 |
31.19 |
30.75 |
30.86 |
-0.18 |
4,924 |
41,407 |
+445 |
Hover/Click |
|
Jul21 |
200811 |
31.02 |
31.23 |
30.82 |
30.94 |
-0.15 |
2,600 |
22,575 |
+413 |
Hover/Click |
|
Aug21 |
200811 |
30.99 |
31.15 |
30.75 |
30.87 |
-0.12 |
290 |
3,121 |
-34 |
Hover/Click |
|
Sep21 |
200811 |
30.86 |
30.98 |
30.60 |
30.75 |
-0.09 |
192 |
2,093 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
108,106 |
447,335 |
-212 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov20 |
200811 |
488.5 |
488.5 |
483.2 |
484.0 |
-4.5 |
12,579 |
140,251 |
+2,925 |
Hover/Click |
|
Jan21 |
200811 |
493.8 |
493.8 |
489.3 |
489.9 |
-4.5 |
2,725 |
33,834 |
+164 |
Hover/Click |
|
Mar21 |
200811 |
497.0 |
497.1 |
493.3 |
493.8 |
-4.4 |
1,814 |
11,508 |
+35 |
Hover/Click |
|
May21 |
200811 |
499.6 |
499.6 |
496.2 |
496.9 |
-4.1 |
542 |
7,634 |
+235 |
Hover/Click |
|
Jul21 |
200811 |
501.5 |
501.8 |
498.6 |
499.3 |
-4.1 |
166 |
1,999 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
17,827 |
196,179 |
+3,408 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200811 |
311.25 |
315.00 |
310.25 |
311.50 |
+1.00 |
124,482 |
475,268 |
-33,286 |
Hover/Click |
|
Dec20 |
200811 |
323.75 |
327.50 |
322.50 |
323.50 |
+0.50 |
142,337 |
699,447 |
+5,752 |
Hover/Click |
|
Mar21 |
200811 |
335.25 |
338.75 |
334.00 |
335.25 |
+0.50 |
42,972 |
183,904 |
+10,065 |
Hover/Click |
|
May21 |
200811 |
343.00 |
346.50 |
342.00 |
343.25 |
+0.25 |
7,267 |
46,858 |
+597 |
Hover/Click |
|
Jul21 |
200811 |
350.00 |
353.00 |
348.50 |
349.50 |
unch |
10,832 |
88,905 |
+174 |
Hover/Click |
|
Sep21 |
200811 |
354.50 |
356.50 |
352.75 |
353.75 |
-0.50 |
3,700 |
32,984 |
+970 |
Hover/Click |
|
Dec21 |
200811 |
361.75 |
363.75 |
360.50 |
361.25 |
-0.50 |
5,196 |
92,919 |
+340 |
Hover/Click |
|
Mar22 |
200811 |
372.75 |
373.50 |
370.75 |
371.50 |
-0.75 |
160 |
4,717 |
+44 |
Hover/Click |
|
May22 |
200811 |
377.75 |
378.50 |
377.00 |
377.50 |
-0.25 |
34 |
870 |
+33 |
Hover/Click |
|
Jul22 |
200811 |
383.00 |
383.75 |
381.50 |
382.25 |
-0.50 |
64 |
1,551 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
337,074 |
1,630,523 |
-15,284 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200811 |
491.00 |
498.75 |
490.50 |
495.00 |
+4.00 |
93,524 |
146,320 |
-12,561 |
Hover/Click |
|
Dec20 |
200811 |
499.75 |
507.00 |
499.00 |
503.75 |
+4.00 |
71,490 |
122,141 |
+9,953 |
Hover/Click |
|
Mar21 |
200811 |
507.25 |
513.75 |
506.50 |
510.75 |
+3.50 |
16,897 |
51,590 |
+3,295 |
Hover/Click |
|
May21 |
200811 |
512.25 |
519.00 |
512.00 |
516.00 |
+3.25 |
8,520 |
19,571 |
+1,243 |
Hover/Click |
|
Jul21 |
200811 |
517.00 |
522.50 |
516.25 |
520.00 |
+3.00 |
8,912 |
28,911 |
+1,790 |
Hover/Click |
|
Sep21 |
200811 |
524.00 |
529.00 |
523.50 |
527.00 |
+3.00 |
512 |
2,955 |
+166 |
Hover/Click |
| Total Volume and Open Interest |
200,187 |
381,056 |
+3,883 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep20 |
200811 |
413.25 |
421.50 |
413.25 |
416.75 |
+2.75 |
57,164 |
121,163 |
-14,347 |
Hover/Click |
|
Dec20 |
200811 |
425.00 |
432.25 |
425.00 |
428.25 |
+2.25 |
50,840 |
90,300 |
+9,019 |
Hover/Click |
|
Mar21 |
200811 |
436.75 |
442.75 |
436.50 |
438.50 |
+1.50 |
12,230 |
28,709 |
+3,479 |
Hover/Click |
|
May21 |
200811 |
446.25 |
451.00 |
445.25 |
446.75 |
+1.25 |
4,128 |
15,807 |
+128 |
Hover/Click |
|
Jul21 |
200811 |
454.25 |
458.75 |
453.50 |
454.75 |
+1.00 |
1,943 |
8,740 |
+101 |
Hover/Click |
|
Sep21 |
200811 |
464.50 |
467.50 |
463.00 |
464.00 |
+0.75 |
334 |
2,179 |
+122 |
Hover/Click |
|
Dec21 |
200811 |
479.25 |
480.00 |
475.75 |
476.50 |
+0.50 |
229 |
1,090 |
+114 |
Hover/Click |
| Total Volume and Open Interest |
126,871 |
268,049 |
-1,383 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep20 |
200811 |
490.75 |
496.00 |
490.75 |
492.75 |
+2.00 |
7,718 |
39,686 |
-369 |
Hover/Click |
|
Dec20 |
200811 |
507.50 |
511.75 |
507.00 |
508.75 |
+1.75 |
7,298 |
23,455 |
+2,028 |
Hover/Click |
|
Mar21 |
200811 |
522.75 |
525.50 |
522.75 |
523.00 |
+1.50 |
2,055 |
7,613 |
+376 |
Hover/Click |
|
May21 |
200811 |
533.75 |
535.75 |
533.00 |
533.25 |
+1.50 |
1,610 |
3,293 |
+22 |
Hover/Click |
|
Jul21 |
200811 |
544.50 |
545.50 |
542.00 |
542.75 |
+1.00 |
1,268 |
1,766 |
+431 |
Hover/Click |
|
Sep21 |
200811 |
554.75 |
554.75 |
550.75 |
552.00 |
+1.00 |
419 |
1,222 |
+153 |
Hover/Click |
| Total Volume and Open Interest |
20,368 |
77,147 |
+2,641 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200811 |
270.00 |
270.00 |
263.75 |
263.75 |
-6.50 |
23 |
552 |
-3 |
Hover/Click |
|
Dec20 |
200811 |
258.50 |
259.75 |
255.00 |
255.00 |
-3.50 |
176 |
3,744 |
-42 |
Hover/Click |
|
Mar21 |
200811 |
258.50 |
258.75 |
256.00 |
256.00 |
-3.25 |
3 |
131 |
-1 |
Hover/Click |
|
May21 |
200811 |
256.75 |
256.75 |
256.75 |
256.75 |
-3.50 |
0 |
57 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
202 |
4,484 |
-46 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200811 |
11.70 |
11.77 |
11.68 |
11.68 |
-0.03 |
234 |
5,987 |
-209 |
Hover/Click |
|
Nov20 |
200811 |
11.74 |
11.82 |
11.70 |
11.72 |
-0.03 |
297 |
3,518 |
+213 |
Hover/Click |
|
Jan21 |
200811 |
11.87 |
11.89 |
11.87 |
11.89 |
-0.03 |
4 |
51 |
+3 |
Hover/Click |
|
Mar21 |
200811 |
12.09 |
12.09 |
12.09 |
12.09 |
-0.01 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
535 |
9,568 |
+7 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug20 |
200811 |
103.600 |
104.900 |
103.600 |
104.650 |
+1.050 |
7,718 |
17,079 |
-6,280 |
Hover/Click |
|
Oct20 |
200811 |
107.385 |
108.885 |
107.230 |
108.300 |
+1.150 |
21,664 |
123,946 |
-473 |
Hover/Click |
|
Dec20 |
200811 |
111.100 |
112.285 |
110.900 |
111.680 |
+0.700 |
15,058 |
60,677 |
-227 |
Hover/Click |
|
Feb21 |
200811 |
114.500 |
115.650 |
114.330 |
115.150 |
+0.670 |
9,587 |
39,250 |
+398 |
Hover/Click |
|
Apr21 |
200811 |
117.000 |
118.050 |
116.800 |
117.500 |
+0.465 |
7,144 |
27,176 |
+1,562 |
Hover/Click |
|
Jun21 |
200811 |
110.330 |
111.535 |
110.100 |
110.950 |
+0.650 |
2,378 |
13,033 |
+746 |
Hover/Click |
| Total Volume and Open Interest |
64,016 |
284,108 |
-4,304 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug20 |
200811 |
143.950 |
145.100 |
143.080 |
144.500 |
+0.920 |
1,243 |
5,427 |
-296 |
Hover/Click |
|
Sep20 |
200811 |
145.550 |
147.130 |
145.035 |
146.630 |
+1.230 |
4,984 |
12,603 |
-883 |
Hover/Click |
|
Oct20 |
200811 |
146.500 |
148.130 |
146.100 |
147.630 |
+1.050 |
4,610 |
9,752 |
+746 |
Hover/Click |
|
Nov20 |
200811 |
147.000 |
148.785 |
146.850 |
148.150 |
+1.020 |
1,791 |
6,111 |
+199 |
Hover/Click |
|
Jan21 |
200811 |
144.900 |
146.580 |
144.650 |
145.650 |
+1.000 |
1,103 |
6,292 |
+229 |
Hover/Click |
|
Mar21 |
200811 |
143.380 |
145.035 |
143.185 |
144.050 |
+0.865 |
446 |
2,223 |
+22 |
Hover/Click |
|
Apr21 |
200811 |
144.350 |
145.350 |
144.185 |
144.235 |
+0.735 |
72 |
452 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
14,301 |
43,131 |
+1 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Aug20 |
200811 |
53.380 |
53.680 |
52.950 |
53.080 |
-0.050 |
5,070 |
11,464 |
-1,489 |
Hover/Click |
|
Oct20 |
200811 |
54.000 |
54.030 |
51.780 |
51.830 |
-2.000 |
19,386 |
106,522 |
+579 |
Hover/Click |
|
Dec20 |
200811 |
54.750 |
54.800 |
53.230 |
53.300 |
-1.400 |
11,549 |
49,832 |
+325 |
Hover/Click |
|
Feb21 |
200811 |
61.730 |
61.730 |
60.530 |
60.600 |
-1.150 |
6,471 |
29,202 |
+85 |
Hover/Click |
|
Apr21 |
200811 |
66.250 |
66.330 |
65.150 |
65.350 |
-1.000 |
2,804 |
19,852 |
+430 |
Hover/Click |
|
May21 |
200811 |
70.000 |
70.480 |
69.800 |
69.930 |
-0.970 |
25 |
580 |
+8 |
|
|
Jun21 |
200811 |
75.200 |
75.400 |
74.500 |
74.680 |
-0.900 |
969 |
7,738 |
+76 |
Hover/Click |
|
Jul21 |
200811 |
75.000 |
75.650 |
74.750 |
74.830 |
-0.920 |
202 |
1,650 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
46,559 |
228,042 |
+58 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Aug20 |
200811 |
19.36 |
19.46 |
19.35 |
19.39 |
-0.04 |
367 |
5,914 |
+17 |
Hover/Click |
|
Sep20 |
200811 |
16.24 |
16.57 |
16.07 |
16.35 |
+0.11 |
581 |
4,411 |
+3 |
Hover/Click |
|
Oct20 |
200811 |
16.64 |
16.86 |
16.54 |
16.72 |
+0.18 |
385 |
3,559 |
+55 |
Hover/Click |
|
Nov20 |
200811 |
16.46 |
16.68 |
16.46 |
16.65 |
+0.14 |
183 |
2,494 |
+35 |
Hover/Click |
|
Dec20 |
200811 |
16.21 |
16.42 |
16.21 |
16.33 |
+0.11 |
145 |
1,912 |
+85 |
Hover/Click |
|
Jan21 |
200811 |
16.05 |
16.18 |
16.05 |
16.10 |
+0.05 |
23 |
777 |
+13 |
Hover/Click |
|
Feb21 |
200811 |
16.24 |
16.35 |
16.24 |
16.25 |
+0.10 |
14 |
704 |
+11 |
Hover/Click |
|
Mar21 |
200811 |
16.28 |
16.45 |
16.28 |
16.44 |
+0.11 |
16 |
719 |
+14 |
Hover/Click |
|
Apr21 |
200811 |
16.47 |
16.47 |
16.40 |
16.42 |
+0.16 |
10 |
443 |
+10 |
Hover/Click |
|
May21 |
200811 |
16.45 |
16.45 |
16.44 |
16.44 |
+0.09 |
49 |
450 |
+41 |
Hover/Click |
|
Jun21 |
200811 |
16.50 |
16.60 |
16.50 |
16.55 |
+0.05 |
10 |
407 |
+10 |
Hover/Click |
|
Jul21 |
200811 |
16.59 |
16.65 |
16.59 |
16.59 |
unch |
7 |
108 |
+1 |
Hover/Click |
|
Aug21 |
200811 |
16.68 |
16.68 |
16.68 |
16.68 |
+0.07 |
1 |
84 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,809 |
22,221 |
+305 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep20 |
200811 |
2472 |
2478 |
2427 |
2458 |
-37 |
21,719 |
42,236 |
-8,220 |
Hover/Click |
|
Dec20 |
200811 |
2475 |
2475 |
2427 |
2448 |
-40 |
31,848 |
85,045 |
+4,801 |
Hover/Click |
|
Mar21 |
200811 |
2460 |
2463 |
2420 |
2438 |
-40 |
10,354 |
55,160 |
+344 |
Hover/Click |
|
May21 |
200811 |
2450 |
2450 |
2412 |
2431 |
-37 |
2,491 |
18,957 |
+333 |
Hover/Click |
|
Jul21 |
200811 |
2425 |
2435 |
2408 |
2427 |
-33 |
1,103 |
9,329 |
+717 |
Hover/Click |
|
Sep21 |
200811 |
2417 |
2427 |
2399 |
2420 |
-32 |
415 |
6,301 |
+281 |
Hover/Click |
|
Dec21 |
200811 |
2404 |
2409 |
2385 |
2408 |
-31 |
331 |
5,912 |
+58 |
Hover/Click |
| Total Volume and Open Interest |
68,293 |
223,111 |
-1,658 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep20 |
200811 |
112.00 |
112.55 |
109.70 |
111.35 |
-1.25 |
29,392 |
54,679 |
-8,949 |
Hover/Click |
|
Dec20 |
200811 |
114.50 |
115.10 |
112.15 |
113.60 |
-1.70 |
32,927 |
86,822 |
+4,316 |
Hover/Click |
|
Mar21 |
200811 |
116.80 |
117.35 |
114.55 |
115.95 |
-1.60 |
9,433 |
50,411 |
+2,176 |
Hover/Click |
|
May21 |
200811 |
118.00 |
118.45 |
115.70 |
117.05 |
-1.60 |
2,871 |
24,719 |
+174 |
Hover/Click |
|
Jul21 |
200811 |
118.80 |
119.15 |
116.70 |
118.05 |
-1.45 |
1,272 |
13,206 |
+462 |
Hover/Click |
|
Sep21 |
200811 |
119.45 |
119.80 |
117.35 |
118.80 |
-1.25 |
527 |
8,994 |
-65 |
Hover/Click |
| Total Volume and Open Interest |
77,281 |
263,569 |
-1,923 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep20 |
200811 |
112.80 |
115.70 |
111.25 |
114.60 |
+2.10 |
707 |
5,154 |
-299 |
Hover/Click |
|
Nov20 |
200811 |
116.45 |
118.70 |
114.60 |
117.70 |
+1.70 |
281 |
3,366 |
+178 |
Hover/Click |
|
Jan21 |
200811 |
119.15 |
121.55 |
117.60 |
120.65 |
+1.65 |
29 |
781 |
+12 |
Hover/Click |
|
Mar21 |
200811 |
121.90 |
124.50 |
120.00 |
123.45 |
+1.55 |
16 |
360 |
+14 |
Hover/Click |
|
May21 |
200811 |
126.15 |
126.15 |
126.15 |
126.15 |
+1.20 |
0 |
82 |
+0 |
Hover/Click |
|
Jul21 |
200811 |
128.85 |
128.85 |
128.85 |
128.85 |
+0.95 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,033 |
9,745 |
-95 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct20 |
200811 |
12.53 |
12.82 |
12.43 |
12.74 |
+0.19 |
53,636 |
381,614 |
-5,060 |
Hover/Click |
|
Mar21 |
200811 |
13.11 |
13.39 |
13.05 |
13.32 |
+0.16 |
38,005 |
238,918 |
+2,937 |
Hover/Click |
|
May21 |
200811 |
12.87 |
13.10 |
12.78 |
13.05 |
+0.17 |
23,779 |
119,704 |
+4,793 |
Hover/Click |
|
Jul21 |
200811 |
12.55 |
12.76 |
12.47 |
12.74 |
+0.17 |
16,289 |
90,121 |
+1,313 |
Hover/Click |
|
Oct21 |
200811 |
12.58 |
12.63 |
12.35 |
12.60 |
+0.16 |
7,427 |
70,926 |
+1,653 |
Hover/Click |
|
Mar22 |
200811 |
12.68 |
12.80 |
12.56 |
12.77 |
+0.14 |
3,972 |
41,909 |
+280 |
Hover/Click |
|
May22 |
200811 |
12.38 |
12.47 |
12.27 |
12.45 |
+0.12 |
1,010 |
23,961 |
+190 |
Hover/Click |
|
Jul22 |
200811 |
12.16 |
12.23 |
12.05 |
12.22 |
+0.11 |
804 |
21,597 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
145,726 |
1,011,190 |
+6,500 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep20 |
200811 |
1700 |
1703 |
1659 |
1678 |
-30 |
6,501 |
47,609 |
-303 |
Hover/Click |
|
Dec20 |
200811 |
1702 |
1703 |
1670 |
1686 |
-26 |
11,502 |
74,095 |
+1,858 |
Hover/Click |
|
Mar21 |
200811 |
1704 |
1704 |
1670 |
1686 |
-19 |
7,785 |
59,732 |
-641 |
Hover/Click |
|
May21 |
200811 |
1686 |
1689 |
1669 |
1685 |
-17 |
3,275 |
28,235 |
+481 |
Hover/Click |
|
Jul21 |
200811 |
1676 |
1685 |
1668 |
1681 |
-15 |
1,559 |
11,689 |
-183 |
Hover/Click |
|
Sep21 |
200811 |
1670 |
1679 |
1664 |
1677 |
-14 |
1,099 |
12,203 |
-90 |
Hover/Click |
|
Dec21 |
200811 |
1657 |
1670 |
1657 |
1669 |
-12 |
331 |
14,462 |
-61 |
Hover/Click |
| Total Volume and Open Interest |
32,108 |
249,437 |
+1,059 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct20 |
200811 |
371.90 |
373.60 |
365.00 |
371.90 |
+1.30 |
3,450 |
46,097 |
+511 |
Hover/Click |
|
Dec20 |
200811 |
373.10 |
375.00 |
367.10 |
373.70 |
+1.70 |
2,974 |
25,339 |
+880 |
Hover/Click |
|
Mar21 |
200811 |
372.80 |
375.90 |
367.60 |
374.90 |
+3.10 |
1,341 |
16,398 |
+570 |
Hover/Click |
|
May21 |
200811 |
374.80 |
377.30 |
370.00 |
376.40 |
+2.50 |
448 |
8,597 |
-1 |
Hover/Click |
|
Aug21 |
200811 |
369.70 |
373.00 |
366.10 |
372.20 |
+2.60 |
93 |
4,272 |
-18 |
Hover/Click |
| Total Volume and Open Interest |
8,462 |
105,112 |
+2,073 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct20 |
200811 |
62.77 |
63.03 |
62.45 |
63.03 |
+0.69 |
27 |
104 |
+2 |
Hover/Click |
|
Dec20 |
200811 |
62.80 |
63.74 |
62.75 |
63.49 |
+0.69 |
25,080 |
120,341 |
-3,840 |
Hover/Click |
|
Mar21 |
200811 |
63.60 |
64.49 |
63.54 |
64.33 |
+0.73 |
8,564 |
40,571 |
+1,318 |
Hover/Click |
|
May21 |
200811 |
64.56 |
65.06 |
64.22 |
64.96 |
+0.75 |
3,225 |
9,090 |
+415 |
Hover/Click |
|
Jul21 |
200811 |
64.99 |
65.47 |
64.76 |
65.36 |
+0.70 |
989 |
7,609 |
-67 |
Hover/Click |
|
Oct21 |
200811 |
63.47 |
63.71 |
63.47 |
63.71 |
+0.34 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
38,480 |
192,208 |
-1,982 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Sep20 |
200811 |
662.5 |
681.5 |
660.0 |
681.5 |
+19.0 |
730 |
2,506 |
-158 |
|
|
Nov20 |
200811 |
593.1 |
612.1 |
592.0 |
612.1 |
+19.0 |
301 |
980 |
-28 |
|
|
Jan21 |
200811 |
535.0 |
554.8 |
534.8 |
554.8 |
+19.0 |
86 |
572 |
+31 |
|
|
Mar21 |
200811 |
489.4 |
499.9 |
489.4 |
499.9 |
+17.5 |
41 |
185 |
+5 |
|
|
May21 |
200811 |
463.9 |
463.9 |
463.9 |
463.9 |
+17.5 |
13 |
74 |
+1 |
|
|
Jul21 |
200811 |
458.9 |
458.9 |
458.9 |
458.9 |
+17.5 |
0 |
1 |
+0 |
|
|
Sep21 |
200811 |
460.4 |
460.4 |
460.4 |
460.4 |
+17.5 |
|
|
|
|
| Total Volume and Open Interest |
1,171 |
4,318 |
-149 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Sep20 |
200811 |
41.98 |
42.94 |
41.48 |
41.61 |
-0.33 |
398,997 |
339,035 |
-41,101 |
Hover/Click |
|
Oct20 |
200811 |
42.21 |
43.14 |
41.75 |
41.87 |
-0.30 |
143,399 |
237,605 |
+8,050 |
Hover/Click |
|
Nov20 |
200811 |
42.54 |
43.44 |
42.08 |
42.20 |
-0.30 |
79,225 |
140,491 |
+10,032 |
Hover/Click |
|
Dec20 |
200811 |
42.81 |
43.70 |
42.38 |
42.51 |
-0.29 |
70,887 |
255,936 |
-510 |
Hover/Click |
|
Jan21 |
200811 |
43.05 |
43.93 |
42.67 |
42.80 |
-0.28 |
20,562 |
89,435 |
+821 |
Hover/Click |
|
Feb21 |
200811 |
43.52 |
44.14 |
42.92 |
43.06 |
-0.27 |
7,965 |
62,470 |
+903 |
Hover/Click |
|
Mar21 |
200811 |
43.64 |
44.36 |
43.16 |
43.30 |
-0.28 |
10,136 |
105,052 |
+202 |
Hover/Click |
|
Apr21 |
200811 |
43.78 |
44.49 |
43.39 |
43.51 |
-0.28 |
2,351 |
41,894 |
+10 |
Hover/Click |
|
May21 |
200811 |
43.95 |
44.69 |
43.56 |
43.70 |
-0.28 |
7,934 |
41,013 |
+1,128 |
Hover/Click |
|
Jun21 |
200811 |
44.06 |
44.83 |
43.71 |
43.85 |
-0.28 |
21,385 |
164,090 |
+2,469 |
Hover/Click |
|
Jul21 |
200811 |
44.59 |
44.90 |
43.84 |
43.97 |
-0.28 |
998 |
35,766 |
+72 |
Hover/Click |
|
Aug21 |
200811 |
44.70 |
45.00 |
43.95 |
44.08 |
-0.28 |
791 |
28,544 |
-64 |
Hover/Click |
|
Sep21 |
200811 |
44.93 |
44.94 |
44.09 |
44.18 |
-0.28 |
1,488 |
48,635 |
+493 |
Hover/Click |
|
Oct21 |
200811 |
45.04 |
45.04 |
44.25 |
44.25 |
-0.29 |
252 |
23,247 |
+9 |
Hover/Click |
|
Nov21 |
200811 |
44.72 |
45.12 |
44.34 |
44.34 |
-0.29 |
649 |
21,338 |
-197 |
Hover/Click |
|
Dec21 |
200811 |
44.67 |
45.27 |
44.30 |
44.45 |
-0.28 |
32,045 |
183,874 |
+2,028 |
Hover/Click |
| Total Volume and Open Interest |
815,187 |
2,053,431 |
-14,823 |
|
| e-miNY Crude Oil(NYM) |
|
Sep20 |
200811 |
42.000 |
42.925 |
41.475 |
41.600 |
-0.350 |
8,618 |
1,717 |
+161 |
|
|
Oct20 |
200811 |
42.225 |
43.125 |
41.750 |
41.875 |
-0.300 |
604 |
367 |
+43 |
|
|
Nov20 |
200811 |
42.775 |
43.425 |
42.100 |
42.200 |
-0.300 |
33 |
156 |
+1 |
|
|
Dec20 |
200811 |
43.100 |
43.675 |
42.400 |
42.500 |
-0.300 |
56 |
591 |
+12 |
|
|
Jan21 |
200811 |
42.800 |
42.800 |
42.800 |
42.800 |
-0.275 |
1 |
71 |
-1 |
|
|
Feb21 |
200811 |
43.050 |
43.650 |
43.050 |
43.050 |
-0.275 |
1 |
101 |
+1 |
|
|
Mar21 |
200811 |
43.300 |
43.300 |
43.300 |
43.300 |
-0.275 |
2 |
42 |
+0 |
|
|
Apr21 |
200811 |
43.500 |
43.975 |
43.500 |
43.500 |
-0.300 |
0 |
24 |
+0 |
|
|
May21 |
200811 |
43.700 |
43.700 |
43.700 |
43.700 |
-0.275 |
0 |
21 |
+0 |
|
|
Jun21 |
200811 |
43.775 |
44.800 |
43.725 |
43.850 |
-0.275 |
3 |
124 |
+1 |
|
| Total Volume and Open Interest |
9,327 |
3,357 |
+221 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Sep20 |
200811 |
123.56 |
126.71 |
123.35 |
123.84 |
+0.15 |
53,543 |
81,624 |
-1,893 |
Hover/Click |
|
Oct20 |
200811 |
125.53 |
128.68 |
125.53 |
126.00 |
+0.04 |
22,339 |
48,105 |
+2,608 |
Hover/Click |
|
Nov20 |
200811 |
128.29 |
130.64 |
127.82 |
128.07 |
-0.01 |
15,588 |
34,071 |
-415 |
Hover/Click |
|
Dec20 |
200811 |
130.13 |
132.53 |
129.78 |
130.03 |
-0.09 |
11,273 |
35,733 |
+942 |
Hover/Click |
|
Jan21 |
200811 |
132.02 |
134.29 |
131.62 |
131.87 |
-0.15 |
3,819 |
25,372 |
-28 |
Hover/Click |
|
Feb21 |
200811 |
133.89 |
135.69 |
133.13 |
133.34 |
-0.18 |
2,557 |
18,708 |
-236 |
Hover/Click |
|
Mar21 |
200811 |
134.88 |
136.59 |
134.05 |
134.27 |
-0.23 |
2,549 |
16,895 |
-195 |
Hover/Click |
|
Apr21 |
200811 |
136.40 |
136.73 |
134.52 |
134.72 |
-0.28 |
956 |
9,687 |
+25 |
Hover/Click |
|
May21 |
200811 |
137.03 |
137.46 |
135.25 |
135.46 |
-0.30 |
1,867 |
7,474 |
+490 |
Hover/Click |
|
Jun21 |
200811 |
137.43 |
138.49 |
136.12 |
136.35 |
-0.28 |
2,162 |
22,086 |
-242 |
Hover/Click |
|
Jul21 |
200811 |
139.00 |
139.00 |
137.73 |
137.73 |
-0.30 |
273 |
4,657 |
+25 |
Hover/Click |
|
Aug21 |
200811 |
140.68 |
140.73 |
139.03 |
139.03 |
-0.35 |
193 |
4,230 |
+35 |
Hover/Click |
|
Sep21 |
200811 |
140.50 |
140.50 |
140.24 |
140.24 |
-0.41 |
111 |
5,642 |
+0 |
Hover/Click |
|
Oct21 |
200811 |
141.33 |
141.33 |
141.33 |
141.33 |
-0.45 |
87 |
2,335 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
118,351 |
363,143 |
+1,223 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Sep20 |
200811 |
123.21 |
126.06 |
120.15 |
120.45 |
-2.48 |
65,056 |
97,029 |
-10,758 |
Hover/Click |
|
Oct20 |
200811 |
116.56 |
119.74 |
114.55 |
114.88 |
-1.81 |
46,601 |
67,669 |
+6,143 |
Hover/Click |
|
Nov20 |
200811 |
115.89 |
118.34 |
113.60 |
113.93 |
-1.58 |
20,547 |
31,223 |
+1,238 |
Hover/Click |
|
Dec20 |
200811 |
114.96 |
117.45 |
113.01 |
113.33 |
-1.45 |
11,439 |
41,313 |
+5 |
Hover/Click |
|
Jan21 |
200811 |
115.47 |
117.53 |
113.59 |
113.89 |
-1.38 |
3,116 |
17,348 |
+123 |
Hover/Click |
|
Feb21 |
200811 |
118.33 |
118.96 |
115.35 |
115.35 |
-1.41 |
901 |
7,627 |
-92 |
Hover/Click |
|
Mar21 |
200811 |
119.93 |
121.36 |
117.32 |
117.68 |
-1.41 |
881 |
16,934 |
+59 |
Hover/Click |
|
Apr21 |
200811 |
135.94 |
136.38 |
132.64 |
133.06 |
-1.43 |
372 |
13,145 |
-135 |
Hover/Click |
|
May21 |
200811 |
137.28 |
137.28 |
134.20 |
134.42 |
-1.41 |
481 |
4,549 |
+69 |
Hover/Click |
|
Jun21 |
200811 |
137.60 |
138.07 |
134.47 |
134.76 |
-1.42 |
440 |
22,365 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
150,199 |
339,073 |
-3,291 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Sep20 |
200811 |
122.90 |
122.90 |
120.45 |
120.45 |
-2.48 |
0 |
1 |
+0 |
|
|
Oct20 |
200811 |
114.88 |
114.88 |
114.88 |
114.88 |
-1.81 |
|
|
|
|
|
Nov20 |
200811 |
113.93 |
113.93 |
113.93 |
113.93 |
-1.58 |
|
|
|
|
|
Dec20 |
200811 |
113.33 |
113.33 |
113.33 |
113.33 |
-1.45 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Sep20 |
200811 |
2.165 |
2.231 |
2.135 |
2.171 |
+0.018 |
206,250 |
284,837 |
-32,893 |
Hover/Click |
|
Oct20 |
200811 |
2.294 |
2.356 |
2.270 |
2.311 |
+0.024 |
112,866 |
148,013 |
+5,441 |
Hover/Click |
|
Nov20 |
200811 |
2.653 |
2.704 |
2.632 |
2.670 |
+0.030 |
74,760 |
111,990 |
+6,092 |
Hover/Click |
|
Dec20 |
200811 |
2.989 |
3.029 |
2.965 |
3.003 |
+0.028 |
30,385 |
89,305 |
-1,031 |
Hover/Click |
|
Jan21 |
200811 |
3.091 |
3.131 |
3.072 |
3.106 |
+0.027 |
35,350 |
123,750 |
-2,678 |
Hover/Click |
|
Feb21 |
200811 |
3.045 |
3.083 |
3.030 |
3.060 |
+0.025 |
8,614 |
40,769 |
+813 |
Hover/Click |
|
Mar21 |
200811 |
2.935 |
2.960 |
2.908 |
2.938 |
+0.023 |
16,365 |
81,730 |
-1,793 |
Hover/Click |
|
Apr21 |
200811 |
2.672 |
2.692 |
2.652 |
2.679 |
+0.024 |
13,284 |
78,048 |
-985 |
Hover/Click |
|
May21 |
200811 |
2.629 |
2.658 |
2.628 |
2.646 |
+0.023 |
9,689 |
41,536 |
+120 |
Hover/Click |
|
Jun21 |
200811 |
2.654 |
2.688 |
2.654 |
2.674 |
+0.021 |
5,058 |
23,972 |
+935 |
Hover/Click |
|
Jul21 |
200811 |
2.690 |
2.724 |
2.690 |
2.709 |
+0.021 |
3,187 |
17,782 |
-760 |
Hover/Click |
|
Aug21 |
200811 |
2.710 |
2.730 |
2.702 |
2.716 |
+0.020 |
2,356 |
16,777 |
+399 |
Hover/Click |
|
Sep21 |
200811 |
2.673 |
2.716 |
2.673 |
2.703 |
+0.020 |
2,328 |
19,105 |
+59 |
Hover/Click |
|
Oct21 |
200811 |
2.721 |
2.736 |
2.707 |
2.722 |
+0.021 |
4,581 |
50,870 |
+618 |
Hover/Click |
|
Nov21 |
200811 |
2.769 |
2.780 |
2.757 |
2.769 |
+0.019 |
1,081 |
23,966 |
+359 |
Hover/Click |
|
Dec21 |
200811 |
2.900 |
2.905 |
2.885 |
2.895 |
+0.018 |
1,452 |
16,809 |
+343 |
Hover/Click |
| Total Volume and Open Interest |
531,487 |
1,265,125 |
-23,862 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct20 |
200811 |
45.05 |
45.79 |
44.39 |
44.50 |
-0.49 |
171,719 |
398,364 |
-19,432 |
Hover/Click |
|
Nov20 |
200811 |
45.42 |
46.22 |
44.89 |
44.99 |
-0.40 |
84,321 |
299,669 |
+13,610 |
Hover/Click |
|
Dec20 |
200811 |
45.74 |
46.56 |
45.29 |
45.37 |
-0.36 |
72,324 |
338,254 |
-491 |
Hover/Click |
|
Jan21 |
200811 |
46.03 |
46.88 |
45.63 |
45.72 |
-0.33 |
35,229 |
162,676 |
+1,777 |
Hover/Click |
|
Feb21 |
200811 |
46.37 |
47.19 |
45.98 |
46.06 |
-0.31 |
18,747 |
96,480 |
-1,626 |
Hover/Click |
|
Mar21 |
200811 |
46.63 |
47.47 |
46.31 |
46.38 |
-0.29 |
12,956 |
94,371 |
+290 |
Hover/Click |
|
Apr21 |
200811 |
47.12 |
47.71 |
46.58 |
46.65 |
-0.28 |
3,756 |
59,656 |
-184 |
Hover/Click |
|
May21 |
200811 |
47.34 |
47.90 |
46.83 |
46.90 |
-0.27 |
6,310 |
52,491 |
+1,396 |
Hover/Click |
|
Jun21 |
200811 |
47.43 |
48.07 |
47.03 |
47.10 |
-0.27 |
14,511 |
157,710 |
-1,562 |
Hover/Click |
|
Jul21 |
200811 |
47.28 |
47.28 |
47.28 |
47.28 |
-0.26 |
2,037 |
51,059 |
+38 |
Hover/Click |
|
Aug21 |
200811 |
47.45 |
47.45 |
47.45 |
47.45 |
-0.27 |
1,649 |
38,821 |
+413 |
Hover/Click |
|
Sep21 |
200811 |
48.35 |
48.35 |
47.59 |
47.59 |
-0.27 |
1,653 |
45,972 |
+518 |
Hover/Click |
|
Oct21 |
200811 |
47.70 |
47.70 |
47.70 |
47.70 |
-0.28 |
250 |
25,186 |
+44 |
Hover/Click |
|
Nov21 |
200811 |
47.79 |
47.79 |
47.79 |
47.79 |
-0.27 |
164 |
20,153 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
458,749 |
2,470,081 |
-5,266 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Aug20 |
200811 |
371.25 |
379.25 |
370.50 |
376.00 |
+8.25 |
36,621 |
35,882 |
-15,799 |
Hover/Click |
|
Sep20 |
200811 |
373.25 |
381.75 |
373.25 |
378.25 |
+7.50 |
90,843 |
156,367 |
+6,706 |
Hover/Click |
|
Oct20 |
200811 |
379.00 |
387.00 |
378.75 |
383.50 |
+7.00 |
49,036 |
120,832 |
+3,246 |
Hover/Click |
|
Nov20 |
200811 |
383.50 |
390.75 |
382.75 |
387.50 |
+6.75 |
20,974 |
83,108 |
+3,304 |
Hover/Click |
|
Dec20 |
200811 |
386.25 |
393.25 |
385.50 |
390.00 |
+6.25 |
23,755 |
94,326 |
+1,468 |
Hover/Click |
|
Jan21 |
200811 |
391.75 |
397.00 |
389.75 |
394.00 |
+6.25 |
5,570 |
44,781 |
+163 |
Hover/Click |
|
Feb21 |
200811 |
395.00 |
401.00 |
393.75 |
397.75 |
+6.00 |
1,922 |
26,574 |
-75 |
Hover/Click |
|
Mar21 |
200811 |
399.25 |
404.50 |
397.50 |
401.50 |
+6.00 |
3,152 |
28,436 |
+496 |
Hover/Click |
|
Apr21 |
200811 |
402.00 |
406.50 |
400.50 |
404.50 |
+6.00 |
1,479 |
16,940 |
+483 |
Hover/Click |
|
May21 |
200811 |
403.50 |
410.00 |
403.50 |
407.25 |
+6.00 |
638 |
14,465 |
+96 |
Hover/Click |
| Total Volume and Open Interest |
243,536 |
876,782 |
+1,677 |
|
| Ethanol(CBOT) |
|
Sep20 |
200811 |
1.200 |
1.220 |
1.200 |
1.217 |
+0.037 |
2 |
69 |
+1 |
|
|
Oct20 |
200811 |
1.216 |
1.216 |
1.216 |
1.216 |
+0.037 |
|
|
|
|
|
Nov20 |
200811 |
1.217 |
1.217 |
1.217 |
1.217 |
+0.037 |
0 |
1 |
+0 |
|
|
Dec20 |
200811 |
1.252 |
1.252 |
1.252 |
1.252 |
+0.037 |
0 |
1 |
+0 |
|
|
Jan21 |
200811 |
1.248 |
1.248 |
1.248 |
1.248 |
+0.037 |
|
|
|
|
|
Feb21 |
200811 |
1.248 |
1.248 |
1.248 |
1.248 |
+0.037 |
|
|
|
|
|
Mar21 |
200811 |
1.248 |
1.248 |
1.248 |
1.248 |
+0.037 |
|
|
|
|
|
Apr21 |
200811 |
1.293 |
1.293 |
1.293 |
1.293 |
+0.037 |
|
|
|
|
| Total Volume and Open Interest |
2 |
71 |
+1 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep20 |
200811 |
41.99 |
42.92 |
41.48 |
41.61 |
-0.33 |
27,538 |
49,335 |
+1,638 |
Hover/Click |
|
Oct20 |
200811 |
42.22 |
43.14 |
41.75 |
41.87 |
-0.30 |
36,974 |
37,802 |
-284 |
Hover/Click |
|
Nov20 |
200811 |
42.54 |
43.40 |
42.10 |
42.20 |
-0.30 |
27,183 |
32,193 |
+1,363 |
Hover/Click |
|
Dec20 |
200811 |
42.94 |
43.67 |
42.39 |
42.51 |
-0.29 |
25,378 |
92,036 |
+455 |
Hover/Click |
|
Jan21 |
200811 |
43.33 |
43.86 |
42.67 |
42.80 |
-0.28 |
6,617 |
15,153 |
+972 |
Hover/Click |
|
Feb21 |
200811 |
43.63 |
44.14 |
43.03 |
43.06 |
-0.27 |
2,991 |
7,745 |
+1 |
Hover/Click |
|
Mar21 |
200811 |
43.86 |
44.36 |
43.28 |
43.30 |
-0.28 |
1,919 |
11,448 |
+234 |
Hover/Click |
|
Apr21 |
200811 |
44.05 |
44.43 |
43.51 |
43.51 |
-0.28 |
333 |
5,528 |
-129 |
Hover/Click |
|
May21 |
200811 |
44.23 |
44.23 |
43.70 |
43.70 |
-0.28 |
361 |
5,426 |
+180 |
Hover/Click |
|
Jun21 |
200811 |
44.38 |
44.67 |
43.85 |
43.85 |
-0.28 |
2,880 |
35,233 |
+163 |
Hover/Click |
|
Jul21 |
200811 |
43.97 |
43.97 |
43.97 |
43.97 |
-0.28 |
65 |
5,960 |
+19 |
Hover/Click |
|
Aug21 |
200811 |
44.08 |
44.08 |
44.08 |
44.08 |
-0.28 |
18 |
6,342 |
-4 |
Hover/Click |
|
Sep21 |
200811 |
44.18 |
44.18 |
44.18 |
44.18 |
-0.28 |
59 |
6,418 |
-9 |
Hover/Click |
|
Oct21 |
200811 |
44.25 |
44.25 |
44.25 |
44.25 |
-0.29 |
6 |
6,721 |
+0 |
Hover/Click |
|
Nov21 |
200811 |
44.34 |
44.34 |
44.34 |
44.34 |
-0.29 |
75 |
6,227 |
-60 |
Hover/Click |
|
Dec21 |
200811 |
45.23 |
45.23 |
44.45 |
44.45 |
-0.28 |
3,481 |
69,984 |
+328 |
Hover/Click |
| Total Volume and Open Interest |
139,152 |
476,570 |
+3,821 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep20 |
200811 |
93.595 |
93.735 |
93.140 |
93.600 |
+0.030 |
25,839 |
33,848 |
-1,113 |
Hover/Click |
|
Dec20 |
200811 |
93.630 |
93.750 |
93.185 |
93.625 |
+0.030 |
175 |
1,277 |
-6 |
Hover/Click |
|
Mar21 |
200811 |
93.285 |
93.565 |
93.285 |
93.565 |
+0.030 |
1 |
83 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
26,015 |
35,211 |
-1,119 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep20 |
200811 |
71.52 |
71.90 |
71.35 |
71.53 |
+0.01 |
104,935 |
121,982 |
+1,069 |
Hover/Click |
|
Dec20 |
200811 |
71.56 |
71.90 |
71.38 |
71.54 |
+0.01 |
307 |
925 |
-150 |
Hover/Click |
|
Mar21 |
200811 |
71.54 |
71.87 |
71.40 |
71.54 |
+0.01 |
0 |
97 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
105,406 |
123,557 |
+876 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep20 |
200811 |
130.75 |
131.34 |
130.44 |
130.66 |
-0.05 |
93,194 |
174,317 |
-5,373 |
Hover/Click |
|
Dec20 |
200811 |
130.97 |
131.38 |
130.50 |
130.71 |
-0.04 |
508 |
1,929 |
-20 |
Hover/Click |
|
Mar21 |
200811 |
131.35 |
131.44 |
130.62 |
130.79 |
-0.04 |
0 |
265 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
94,140 |
178,377 |
-5,084 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep20 |
200811 |
74.91 |
75.36 |
74.85 |
75.28 |
+0.37 |
62,310 |
117,435 |
-1,526 |
Hover/Click |
|
Dec20 |
200811 |
75.00 |
75.36 |
74.86 |
75.29 |
+0.38 |
101 |
4,718 |
+9 |
Hover/Click |
|
Mar21 |
200811 |
75.28 |
75.36 |
74.90 |
75.30 |
+0.37 |
5 |
333 |
+3 |
Hover/Click |
|
Jun21 |
200811 |
75.30 |
75.30 |
75.30 |
75.30 |
+0.38 |
4 |
163 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
62,497 |
137,015 |
-1,550 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep20 |
200811 |
94.43 |
94.44 |
93.77 |
93.79 |
-0.63 |
90,992 |
152,807 |
-2,753 |
Hover/Click |
|
Dec20 |
200811 |
94.49 |
94.54 |
93.89 |
93.90 |
-0.63 |
266 |
600 |
+40 |
Hover/Click |
|
Mar21 |
200811 |
94.07 |
94.07 |
94.07 |
94.07 |
-0.63 |
0 |
348 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
91,528 |
155,341 |
-2,711 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep20 |
200811 |
109.33 |
109.92 |
109.06 |
109.13 |
-0.23 |
28,010 |
55,911 |
-2,793 |
Hover/Click |
|
Dec20 |
200811 |
109.97 |
110.19 |
109.35 |
109.40 |
-0.23 |
42 |
162 |
+3 |
Hover/Click |
|
Mar21 |
200811 |
109.72 |
110.27 |
109.69 |
109.72 |
-0.23 |
0 |
35 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
28,052 |
56,139 |
-2,790 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep20 |
200811 |
117.50 |
118.17 |
117.30 |
117.54 |
+0.01 |
237,046 |
692,286 |
+2,073 |
Hover/Click |
|
Dec20 |
200811 |
117.69 |
118.38 |
117.53 |
117.76 |
+0.01 |
1,781 |
9,712 |
+49 |
Hover/Click |
|
Mar21 |
200811 |
117.90 |
118.63 |
117.81 |
118.02 |
+0.01 |
2 |
1,069 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
239,697 |
708,900 |
+1,835 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Aug20 |
200811 |
448.25 |
448.38 |
445.38 |
446.75 |
+2.38 |
0 |
81 |
+0 |
|
|
Sep20 |
200811 |
442.88 |
447.25 |
442.25 |
445.13 |
+2.38 |
38,290 |
128,914 |
-282 |
Hover/Click |
| Total Volume and Open Interest |
38,296 |
130,757 |
-276 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Sep20 |
200811 |
181.65 |
185.90 |
181.65 |
184.90 |
+1.85 |
5,392 |
28,589 |
+2,159 |
Hover/Click |
|
Oct20 |
200811 |
183.80 |
185.70 |
182.10 |
184.75 |
+1.80 |
15 |
97 |
+8 |
|
|
Nov20 |
200811 |
184.70 |
185.15 |
184.35 |
184.65 |
+1.85 |
|
|
|
|
|
Dec20 |
200811 |
184.45 |
185.05 |
184.45 |
184.45 |
+1.80 |
0 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,407 |
28,710 |
+2,167 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200811 |
181~050 |
181~100 |
179~010 |
179~040 |
-2~050 |
276,875 |
1,079,886 |
-890 |
Hover/Click |
|
Dec20 |
200811 |
179~170 |
179~200 |
177~120 |
177~150 |
-2~050 |
1,453 |
26,116 |
+864 |
Hover/Click |
|
Mar21 |
200811 |
177~150 |
177~150 |
177~150 |
177~150 |
-2~050 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
278,328 |
1,106,002 |
-26 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200811 |
139~280 |
139~300 |
139~070 |
139~080 |
-0~200 |
889,708 |
3,443,690 |
-8,590 |
Hover/Click |
|
Dec20 |
200811 |
139~260 |
139~270 |
139~035 |
139~040 |
-0~215 |
4,164 |
35,305 |
+1,693 |
Hover/Click |
|
Mar21 |
200811 |
139~040 |
139~040 |
139~040 |
139~040 |
-0~215 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
893,872 |
3,478,995 |
-6,897 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200811 |
126~000 |
126~010 |
125~230 |
125~232 |
-0~092 |
420,309 |
3,417,423 |
-8,468 |
Hover/Click |
|
Dec20 |
200811 |
126~034 |
126~052 |
125~264 |
125~264 |
-0~102 |
2,833 |
35,927 |
+2,059 |
Hover/Click |
|
Mar21 |
200811 |
125~264 |
125~264 |
125~264 |
125~264 |
-0~102 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
423,142 |
3,453,350 |
-6,409 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200811 |
110~140 |
110~142 |
110~120 |
110~121 |
-0~020 |
221,962 |
2,157,627 |
-21,353 |
Hover/Click |
|
Dec20 |
200811 |
110~153 |
110~153 |
110~131 |
110~131 |
-0~023 |
257 |
1,122 |
+237 |
Hover/Click |
|
Mar21 |
200811 |
110~131 |
110~131 |
110~131 |
110~131 |
-0~023 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
222,219 |
2,158,749 |
-21,116 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep20 |
200811 |
99.770 |
99.770 |
99.755 |
99.755 |
-0.010 |
75,863 |
1,478,889 |
-1,276 |
|
|
Dec20 |
200811 |
99.720 |
99.725 |
99.710 |
99.710 |
-0.010 |
84,746 |
998,757 |
-7,708 |
|
|
Mar21 |
200811 |
99.790 |
99.795 |
99.780 |
99.780 |
-0.010 |
76,065 |
920,050 |
-2,834 |
|
|
Jun21 |
200811 |
99.805 |
99.810 |
99.785 |
99.785 |
-0.020 |
85,557 |
888,365 |
-9,839 |
|
|
Sep21 |
200811 |
99.810 |
99.810 |
99.775 |
99.780 |
-0.025 |
93,086 |
786,376 |
-1,617 |
|
|
Dec21 |
200811 |
99.790 |
99.795 |
99.760 |
99.760 |
-0.030 |
77,227 |
705,196 |
-3,827 |
|
|
Mar22 |
200811 |
99.810 |
99.815 |
99.770 |
99.775 |
-0.035 |
66,497 |
623,355 |
+1,987 |
|
|
Jun22 |
200811 |
99.800 |
99.800 |
99.760 |
99.760 |
-0.040 |
74,835 |
573,903 |
-1,110 |
|
|
Sep22 |
200811 |
99.790 |
99.795 |
99.745 |
99.745 |
-0.045 |
59,615 |
401,768 |
+4,141 |
|
|
Dec22 |
200811 |
99.755 |
99.760 |
99.705 |
99.710 |
-0.045 |
61,218 |
296,845 |
-4,841 |
|
|
Mar23 |
200811 |
99.750 |
99.750 |
99.695 |
99.695 |
-0.050 |
41,729 |
428,656 |
-152 |
|
|
Jun23 |
200811 |
99.725 |
99.725 |
99.665 |
99.665 |
-0.055 |
37,377 |
212,725 |
+10 |
|
|
Sep23 |
200811 |
99.695 |
99.695 |
99.630 |
99.630 |
-0.060 |
37,787 |
222,475 |
+4,481 |
|
|
Dec23 |
200811 |
99.640 |
99.645 |
99.575 |
99.580 |
-0.060 |
41,020 |
209,593 |
+4,176 |
|
|
Mar24 |
200811 |
99.620 |
99.620 |
99.545 |
99.550 |
-0.065 |
27,242 |
144,193 |
+4,902 |
|
|
Jun24 |
200811 |
99.580 |
99.580 |
99.505 |
99.510 |
-0.065 |
23,736 |
105,720 |
+3,417 |
|
|
Sep24 |
200811 |
99.535 |
99.535 |
99.455 |
99.465 |
-0.065 |
21,606 |
123,294 |
+5,615 |
|
|
Dec24 |
200811 |
99.475 |
99.480 |
99.395 |
99.405 |
-0.070 |
21,195 |
120,176 |
+526 |
|
| Total Volume and Open Interest |
1,090,188 |
9,672,472 |
-613 |
|
| Ultra T-Bond(CBOT) |
|
Sep20 |
200811 |
225~20 |
225~30 |
221~08 |
221~17 |
-4~10 |
119,019 |
1,042,806 |
+1,596 |
|
|
Dec20 |
200811 |
225~28 |
226~22 |
225~04 |
225~07 |
-4~17 |
0 |
64 |
+0 |
|
|
Mar21 |
200811 |
225~07 |
225~07 |
225~07 |
225~07 |
-4~17 |
|
|
|
|
| Total Volume and Open Interest |
119,019 |
1,042,870 |
+1,596 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep20 |
200811 |
158~225 |
158~255 |
157~165 |
157~175 |
-1~055 |
150,198 |
1,022,896 |
+7,412 |
|
|
Dec20 |
200811 |
160~000 |
160~055 |
159~240 |
159~245 |
-1~060 |
20 |
222 |
+5 |
|
|
Mar21 |
200811 |
159~245 |
159~245 |
159~245 |
159~245 |
-1~060 |
|
|
|
|
| Total Volume and Open Interest |
150,218 |
1,023,118 |
+7,417 |
|
| 30 Day Federal Funds(CBOT) |
|
Aug20 |
200811 |
99.908 |
99.908 |
99.905 |
99.905 |
unch |
1,961 |
186,568 |
-530 |
|
|
Sep20 |
200811 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
8,059 |
111,146 |
+783 |
|
|
Oct20 |
200811 |
99.935 |
99.935 |
99.930 |
99.930 |
unch |
26,185 |
246,828 |
+2,014 |
|
|
Nov20 |
200811 |
99.940 |
99.940 |
99.935 |
99.935 |
unch |
18,933 |
155,854 |
+4,728 |
|
|
Dec20 |
200811 |
99.940 |
99.945 |
99.940 |
99.940 |
unch |
2,436 |
120,797 |
+83 |
|
|
Jan21 |
200811 |
99.950 |
99.955 |
99.945 |
99.950 |
unch |
7,420 |
180,335 |
-1,123 |
|
| Total Volume and Open Interest |
166,671 |
1,551,496 |
-13,475 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep20 |
200811 |
152.25 |
152.25 |
151.89 |
151.90 |
-0.36 |
929 |
15,893 |
+116 |
Hover/Click |
|
Dec20 |
200811 |
151.90 |
151.90 |
151.90 |
151.90 |
-0.36 |
|
|
|
Hover/Click |
|
Mar21 |
200811 |
151.90 |
151.90 |
151.90 |
151.90 |
-0.36 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
929 |
15,893 |
+116 |
|
| Euro-Buxl(EUREX) |
|
Sep20 |
200811 |
224.20 |
224.42 |
220.84 |
221.38 |
-3.20 |
30,387 |
216,909 |
-1,161 |
|
|
Dec20 |
200811 |
221.00 |
221.00 |
219.78 |
219.78 |
-3.20 |
584 |
1,293 |
+577 |
|
|
Mar21 |
200811 |
219.08 |
219.08 |
219.08 |
219.08 |
-3.20 |
|
|
|
|
| Total Volume and Open Interest |
30,971 |
218,202 |
-584 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200811 |
177.39 |
177.50 |
176.56 |
176.66 |
-0.84 |
394,367 |
1,190,022 |
-44,234 |
Hover/Click |
|
Dec20 |
200811 |
174.58 |
174.64 |
173.75 |
173.80 |
-0.84 |
152 |
4,662 |
+124 |
Hover/Click |
|
Mar21 |
200811 |
176.35 |
176.35 |
176.35 |
176.35 |
-0.84 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
394,519 |
1,194,686 |
-44,110 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200811 |
135.10 |
135.16 |
134.88 |
134.91 |
-0.24 |
236,667 |
994,452 |
-39,723 |
Hover/Click |
|
Dec20 |
200811 |
135.25 |
135.25 |
135.03 |
135.03 |
-0.24 |
201 |
204 |
+150 |
Hover/Click |
|
Mar21 |
200811 |
137.71 |
137.71 |
137.71 |
137.71 |
-0.24 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
236,868 |
994,656 |
-39,573 |
|
| Euro-Schatz(EUREX) |
|
Sep20 |
200811 |
112.11 |
112.14 |
112.07 |
112.08 |
-0.05 |
311,154 |
1,753,692 |
+92,356 |
|
|
Dec20 |
200811 |
112.25 |
112.25 |
112.25 |
112.25 |
-0.05 |
0 |
79 |
+0 |
|
|
Mar21 |
200811 |
113.68 |
113.68 |
113.68 |
113.68 |
-0.05 |
|
|
|
|
| Total Volume and Open Interest |
311,154 |
1,753,771 |
+92,356 |
|
| 3-Mth Euribor(EUREX) |
|
Sep20 |
200811 |
100.470 |
100.470 |
100.470 |
100.470 |
unch |
0 |
618 |
-75 |
|
|
Dec20 |
200811 |
100.465 |
100.465 |
100.465 |
100.465 |
-0.005 |
0 |
337 |
+0 |
|
|
Mar21 |
200811 |
100.470 |
100.470 |
100.470 |
100.470 |
-0.005 |
0 |
768 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,670 |
-75 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200811 |
138~03 |
138~04 |
137~05 |
137~08 |
-0~28 |
169,570 |
532,394 |
-6,969 |
Hover/Click |
|
Dec20 |
200811 |
137~04 |
137~04 |
136~07 |
136~08 |
-0~28 |
268 |
266 |
+108 |
Hover/Click |
| Total Volume and Open Interest |
169,838 |
532,660 |
-6,861 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200811 |
99.92 |
99.92 |
99.91 |
99.92 |
-0.00 |
71,756 |
480,998 |
-7,694 |
|
|
Dec20 |
200811 |
99.90 |
99.90 |
99.89 |
99.89 |
-0.01 |
78,896 |
516,524 |
-20,588 |
|
|
Mar21 |
200811 |
99.94 |
99.94 |
99.92 |
99.93 |
-0.01 |
63,303 |
556,120 |
+11,190 |
|
|
Jun21 |
200811 |
99.96 |
99.96 |
99.93 |
99.94 |
-0.02 |
52,806 |
488,065 |
+15,131 |
|
|
Sep21 |
200811 |
99.99 |
99.99 |
99.95 |
99.96 |
-0.03 |
41,284 |
415,370 |
+2,263 |
|
|
Dec21 |
200811 |
99.98 |
99.99 |
99.95 |
99.96 |
-0.03 |
25,196 |
344,618 |
+6,162 |
|
| Total Volume and Open Interest |
555,209 |
3,905,236 |
+18,925 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200811 |
100.470 |
100.475 |
100.465 |
100.470 |
unch |
42,121 |
477,946 |
+2,031 |
|
|
Dec20 |
200811 |
100.465 |
100.470 |
100.460 |
100.465 |
-0.005 |
44,917 |
432,833 |
+751 |
|
|
Mar21 |
200811 |
100.475 |
100.480 |
100.465 |
100.470 |
-0.005 |
24,071 |
312,133 |
+212 |
|
| Total Volume and Open Interest |
377,811 |
3,500,200 |
+20,003 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep20 |
200811 |
99.90 |
99.90 |
99.89 |
99.90 |
unch |
2,438 |
119,355 |
-718 |
|
|
Dec20 |
200811 |
99.87 |
99.88 |
99.86 |
99.87 |
unch |
5,856 |
167,059 |
+908 |
|
|
Mar21 |
200811 |
99.86 |
99.86 |
99.85 |
99.86 |
unch |
1,369 |
134,752 |
-203 |
|
|
Jun21 |
200811 |
99.84 |
99.85 |
99.83 |
99.85 |
+0.01 |
1,341 |
110,166 |
-579 |
|
|
Sep21 |
200811 |
99.83 |
99.84 |
99.82 |
99.83 |
-0.01 |
1,223 |
83,051 |
+69 |
|
|
Dec21 |
200811 |
99.82 |
99.82 |
99.80 |
99.81 |
-0.01 |
1,251 |
66,668 |
+126 |
|
|
Mar22 |
200811 |
99.81 |
99.81 |
99.79 |
99.80 |
-0.01 |
1,185 |
61,904 |
+302 |
|
|
Jun22 |
200811 |
99.79 |
99.79 |
99.77 |
99.79 |
unch |
389 |
27,539 |
+124 |
|
|
Sep22 |
200811 |
99.78 |
99.78 |
99.76 |
99.76 |
-0.01 |
1 |
845 |
+0 |
|
|
Dec22 |
200811 |
99.74 |
99.74 |
99.74 |
99.74 |
-0.01 |
0 |
406 |
+0 |
|
| Total Volume and Open Interest |
15,053 |
772,835 |
+29 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep20 |
200811 |
99.11 |
99.14 |
99.10 |
99.11 |
-0.01 |
163,204 |
1,351,568 |
-4,674 |
|
|
Dec20 |
200811 |
99.07 |
99.07 |
99.07 |
99.07 |
-0.01 |
500 |
7,882 |
+0 |
|
| Total Volume and Open Interest |
163,704 |
1,359,450 |
-4,674 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep20 |
200811 |
99.71 |
99.71 |
99.69 |
99.70 |
-0.01 |
110,470 |
1,215,600 |
+3,542 |
|
|
Dec20 |
200811 |
99.68 |
99.68 |
99.68 |
99.68 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
110,470 |
1,215,600 |
+3,542 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug20 |
200811 |
2012.4 |
2016.0 |
1904.0 |
1932.6 |
-91.8 |
808 |
4,590 |
-532 |
Hover/Click |
|
Oct20 |
200811 |
2029.0 |
2031.0 |
1903.2 |
1938.9 |
-91.4 |
25,615 |
68,637 |
-1,436 |
Hover/Click |
|
Dec20 |
200811 |
2038.4 |
2040.5 |
1911.3 |
1946.3 |
-93.4 |
398,127 |
405,747 |
-3,356 |
Hover/Click |
|
Feb21 |
200811 |
2048.9 |
2050.4 |
1921.0 |
1955.4 |
-94.7 |
6,399 |
34,053 |
+475 |
Hover/Click |
|
Apr21 |
200811 |
2059.8 |
2059.8 |
1930.0 |
1963.9 |
-95.7 |
3,716 |
14,622 |
+2,098 |
Hover/Click |
|
Jun21 |
200811 |
2053.6 |
2053.6 |
1940.4 |
1970.7 |
-96.0 |
1,361 |
7,661 |
+203 |
Hover/Click |
|
Aug21 |
200811 |
2056.5 |
2062.2 |
1953.5 |
1976.1 |
-96.3 |
385 |
3,561 |
+112 |
Hover/Click |
|
Oct21 |
200811 |
2066.8 |
2066.8 |
1950.3 |
1980.9 |
-96.7 |
173 |
2,453 |
+65 |
Hover/Click |
|
Dec21 |
200811 |
2071.7 |
2071.7 |
1955.2 |
1985.9 |
-96.7 |
454 |
6,279 |
+22 |
Hover/Click |
|
Feb22 |
200811 |
2063.7 |
2063.7 |
1987.5 |
1987.5 |
-96.7 |
1 |
6 |
+1 |
Hover/Click |
|
Apr22 |
200811 |
2045.0 |
2045.0 |
1989.4 |
1989.4 |
-96.7 |
0 |
3 |
+0 |
Hover/Click |
|
Jun22 |
200811 |
1995.0 |
1995.0 |
1995.0 |
1995.0 |
-96.7 |
0 |
97 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
441,413 |
550,509 |
-2,621 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep20 |
200811 |
2923.5 |
2944.0 |
2448.0 |
2604.9 |
-321.2 |
283,915 |
124,171 |
-7,697 |
Hover/Click |
|
Dec20 |
200811 |
2944.0 |
2964.5 |
2468.0 |
2625.0 |
-323.3 |
41,801 |
72,023 |
+7,125 |
Hover/Click |
|
Mar21 |
200811 |
2940.0 |
2975.0 |
2496.0 |
2645.2 |
-325.1 |
2,284 |
6,929 |
+15 |
Hover/Click |
|
May21 |
200811 |
2966.0 |
2990.0 |
2512.5 |
2661.0 |
-324.7 |
444 |
1,601 |
+46 |
Hover/Click |
|
Jul21 |
200811 |
2992.0 |
2992.0 |
2562.5 |
2676.2 |
-326.1 |
138 |
1,103 |
+14 |
Hover/Click |
|
Sep21 |
200811 |
2852.5 |
2852.5 |
2687.4 |
2687.4 |
-326.1 |
38 |
212 |
-5 |
Hover/Click |
|
Dec21 |
200811 |
2900.0 |
2939.5 |
2564.5 |
2696.3 |
-326.1 |
39 |
418 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
328,970 |
207,064 |
-426 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct20 |
200811 |
1005.2 |
1010.0 |
943.5 |
971.4 |
-31.3 |
19,841 |
51,677 |
-1,324 |
Hover/Click |
|
Jan21 |
200811 |
1012.3 |
1014.5 |
950.5 |
978.4 |
-31.0 |
344 |
4,659 |
+183 |
Hover/Click |
|
Apr21 |
200811 |
994.0 |
1001.6 |
959.3 |
983.8 |
-28.9 |
20 |
229 |
+3 |
Hover/Click |
|
Jul21 |
200811 |
988.5 |
988.5 |
988.5 |
988.5 |
-27.8 |
4 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
20,231 |
56,637 |
-1,138 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep20 |
200811 |
2270.20 |
2285.00 |
2105.00 |
2175.00 |
-95.40 |
2,238 |
6,906 |
-199 |
Hover/Click |
|
Dec20 |
200811 |
2289.80 |
2296.50 |
2122.40 |
2192.20 |
-92.20 |
501 |
3,381 |
+118 |
Hover/Click |
|
Mar21 |
200811 |
2187.10 |
2187.10 |
2187.10 |
2187.10 |
-91.10 |
0 |
49 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,739 |
10,343 |
-81 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep20 |
200811 |
286.40 |
287.95 |
283.90 |
287.55 |
+1.40 |
130,490 |
98,174 |
-12,336 |
Hover/Click |
|
Dec20 |
200811 |
288.70 |
289.95 |
286.05 |
289.65 |
+1.35 |
33,545 |
66,034 |
+3,122 |
Hover/Click |
|
Mar21 |
200811 |
290.35 |
291.70 |
287.90 |
291.40 |
+1.25 |
9,895 |
39,871 |
-123 |
Hover/Click |
|
May21 |
200811 |
291.80 |
292.50 |
289.05 |
292.30 |
+1.25 |
1,405 |
13,364 |
+632 |
Hover/Click |
|
Jul21 |
200811 |
290.60 |
293.20 |
290.10 |
292.90 |
+1.25 |
481 |
2,746 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
177,423 |
230,430 |
-8,709 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200811 |
27690 |
28069 |
27532 |
27614 |
-65 |
188,769 |
94,181 |
-722 |
Hover/Click |
|
Dec20 |
200811 |
27530 |
27931 |
27409 |
27483 |
-65 |
169 |
493 |
+16 |
Hover/Click |
|
Mar21 |
200811 |
27428 |
27761 |
27377 |
27428 |
-40 |
0 |
5 |
+0 |
Hover/Click |
|
Jun21 |
200811 |
27265 |
27265 |
27265 |
27265 |
-218 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
188,938 |
94,679 |
-706 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Sep20 |
200811 |
3375.50 |
3378.25 |
3330.00 |
3330.00 |
-22.75 |
951 |
25,288 |
+645 |
|
|
Dec20 |
200811 |
3319.50 |
3319.50 |
3319.50 |
3319.50 |
-23.00 |
|
|
|
|
|
Mar21 |
200811 |
3311.25 |
3311.25 |
3311.25 |
3311.25 |
-22.75 |
|
|
|
|
|
Jun21 |
200811 |
3300.00 |
3300.00 |
3300.00 |
3300.00 |
-20.50 |
|
|
|
|
| Total Volume and Open Interest |
951 |
25,362 |
+645 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200811 |
3350.25 |
3379.00 |
3319.50 |
3330.00 |
-22.75 |
1,615,367 |
2,626,708 |
+1,772 |
Hover/Click |
|
Dec20 |
200811 |
3340.50 |
3368.25 |
3309.50 |
3319.50 |
-23.00 |
2,385 |
62,151 |
+1,191 |
Hover/Click |
|
Mar21 |
200811 |
3335.25 |
3359.25 |
3301.50 |
3311.25 |
-22.75 |
30 |
1,635 |
+0 |
Hover/Click |
|
Jun21 |
200811 |
3330.00 |
3330.00 |
3300.00 |
3300.00 |
-20.50 |
0 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,617,782 |
2,690,520 |
+2,963 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200811 |
11072.25 |
11157.75 |
10845.50 |
10878.50 |
-193.50 |
532,554 |
233,781 |
+2,816 |
Hover/Click |
|
Dec20 |
200811 |
11052.25 |
11139.00 |
10830.25 |
10861.75 |
-194.00 |
554 |
2,109 |
+13 |
Hover/Click |
|
Mar21 |
200811 |
10861.75 |
11122.50 |
10837.75 |
10861.75 |
-192.25 |
2 |
19 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
533,110 |
235,909 |
+2,831 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep20 |
200811 |
1944.60 |
1973.50 |
1937.60 |
1942.50 |
-1.90 |
11,595 |
57,495 |
+823 |
Hover/Click |
|
Dec20 |
200811 |
1939.00 |
1961.40 |
1938.00 |
1939.00 |
-2.40 |
1 |
4 |
+1 |
Hover/Click |
|
Mar21 |
200811 |
1944.60 |
1944.60 |
1944.60 |
1944.60 |
-1.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,596 |
57,499 |
+824 |
|
| Volatility Index(CBOE) |
|
Aug20 |
200811 |
23.81 |
25.40 |
22.65 |
24.93 |
+1.15 |
48,977 |
93,298 |
-4,558 |
|
|
Sep20 |
200811 |
27.20 |
28.35 |
26.19 |
28.18 |
+1.05 |
38,781 |
111,916 |
+8,950 |
|
|
Oct20 |
200811 |
30.05 |
31.07 |
29.20 |
30.98 |
+0.95 |
11,902 |
35,231 |
+2,259 |
|
|
Nov20 |
200811 |
28.60 |
29.35 |
27.85 |
29.28 |
+0.70 |
3,517 |
26,047 |
+75 |
|
| Total Volume and Open Interest |
107,396 |
292,960 |
+7,584 |
|
| S & P 600(CME) |
|
Sep20 |
200811 |
920.10 |
920.10 |
920.10 |
920.10 |
-0.70 |
173 |
827 |
+173 |
|
|
Dec20 |
200811 |
920.70 |
920.70 |
920.70 |
920.70 |
-0.70 |
|
|
|
|
| Total Volume and Open Interest |
173 |
827 |
+173 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200811 |
1582.30 |
1605.70 |
1567.40 |
1577.30 |
-6.60 |
190,771 |
509,628 |
-98 |
Hover/Click |
|
Dec20 |
200811 |
1585.50 |
1601.50 |
1564.80 |
1574.00 |
-6.80 |
42 |
557 |
+4 |
Hover/Click |
|
Mar21 |
200811 |
1569.40 |
1569.40 |
1569.40 |
1569.40 |
-6.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
190,813 |
510,185 |
-94 |
|
| Nikkei 225(CME) |
|
Sep20 |
200811 |
22535 |
22960 |
22475 |
22700 |
+185 |
3,988 |
13,081 |
+158 |
|
|
Dec20 |
200811 |
22620 |
22830 |
22600 |
22600 |
+185 |
8 |
26 |
+1 |
|
| Total Volume and Open Interest |
3,996 |
13,107 |
+159 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep20 |
200811 |
22455 |
22750 |
22325 |
22690 |
+190 |
61,468 |
98,598 |
-53 |
|
|
Dec20 |
200811 |
22350 |
22565 |
22350 |
22550 |
+190 |
143 |
15,517 |
-12 |
|
|
Mar21 |
200811 |
22515 |
22515 |
22515 |
22515 |
+190 |
0 |
978 |
+0 |
|
| Total Volume and Open Interest |
61,611 |
149,200 |
+1,043 |
|
| Nikkei 225 Mini(JPX) |
|
Sep20 |
200811 |
22290 |
22745 |
22245 |
22720 |
+380 |
772,542 |
513,149 |
+1,220 |
|
|
Dec20 |
200811 |
22150 |
22600 |
22095 |
22580 |
+330 |
9,989 |
16,584 |
+300 |
|
|
Mar21 |
200811 |
22085 |
22535 |
22050 |
22510 |
+330 |
296 |
2,288 |
+45 |
|
| Total Volume and Open Interest |
873,447 |
597,814 |
-1,257 |
|
| Nikkei 225(JPX) |
|
Sep20 |
200811 |
22290 |
22750 |
22250 |
22720 |
+380 |
45,922 |
270,616 |
+2,117 |
|
|
Dec20 |
200811 |
22170 |
22600 |
22120 |
22580 |
+390 |
789 |
78,080 |
+54 |
|
|
Mar21 |
200811 |
22210 |
22510 |
22210 |
22510 |
+380 |
1 |
6,632 |
+1 |
|
| Total Volume and Open Interest |
46,714 |
435,388 |
+2,172 |
|
| Nikkei 225(CME) Yen |
|
Sep20 |
200811 |
22480 |
22945 |
22455 |
22680 |
+185 |
22,177 |
37,840 |
+853 |
|
|
Dec20 |
200811 |
22540 |
22790 |
22320 |
22540 |
+185 |
0 |
89 |
+0 |
|
|
Mar21 |
200811 |
22450 |
22450 |
22450 |
22450 |
+180 |
|
|
|
|
| Total Volume and Open Interest |
22,177 |
37,929 |
+853 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep20 |
200811 |
22680 |
22680 |
22680 |
22680 |
+180 |
|
|
|
|
|
Dec20 |
200811 |
22540 |
22540 |
22540 |
22540 |
+180 |
|
|
|
|
|
Mar21 |
200811 |
22450 |
22450 |
22450 |
22450 |
+180 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Aug20 |
200811 |
4948.5 |
5051.5 |
4938.0 |
5026.5 |
+119.5 |
47,485 |
236,343 |
-1,594 |
|
|
Sep20 |
200811 |
4952.5 |
5041.0 |
4935.5 |
5021.5 |
+119.5 |
165 |
17,333 |
+37 |
|
|
Oct20 |
200811 |
5013.0 |
5013.0 |
5013.0 |
5013.0 |
+119.5 |
|
|
|
|
|
Dec20 |
200811 |
5003.0 |
5003.0 |
5003.0 |
5003.0 |
+119.0 |
0 |
59,620 |
+0 |
|
|
Mar21 |
200811 |
4992.5 |
4992.5 |
4992.5 |
4992.5 |
+119.5 |
|
|
|
|
|
Jun21 |
200811 |
4905.0 |
4905.0 |
4905.0 |
4905.0 |
+118.0 |
|
|
|
|
| Total Volume and Open Interest |
47,650 |
327,802 |
-1,557 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Aug20 |
200811 |
24422 |
25030 |
24348 |
24895 |
+489 |
181,263 |
108,186 |
+139 |
|
|
Sep20 |
200811 |
24321 |
24910 |
24242 |
24775 |
+487 |
1,338 |
11,441 |
+125 |
|
| Total Volume and Open Interest |
182,898 |
129,011 |
+256 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200811 |
12741.0 |
13043.5 |
12720.0 |
12941.0 |
+270.5 |
63,932 |
75,173 |
-5,382 |
|
|
Dec20 |
200811 |
12805.0 |
13010.0 |
12800.0 |
12921.5 |
+271.0 |
13 |
812 |
-23 |
|
|
Mar21 |
200811 |
12747.5 |
12910.0 |
12747.5 |
12910.0 |
+270.5 |
3 |
58 |
+1 |
|
| Total Volume and Open Interest |
63,948 |
76,043 |
-5,404 |
|
| Mini-DAX(EUREX) |
|
Sep20 |
200811 |
12733.0 |
13044.0 |
12717.0 |
12941.0 |
+270.5 |
37,407 |
12,036 |
-1,619 |
|
|
Dec20 |
200811 |
12765.0 |
13018.0 |
12765.0 |
12921.5 |
+271.0 |
35 |
169 |
-19 |
|
|
Mar21 |
200811 |
12910.0 |
12910.0 |
12910.0 |
12910.0 |
+270.5 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
37,442 |
12,213 |
-1,638 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200811 |
3269 |
3346 |
3266 |
3326 |
+73 |
587,134 |
3,387,173 |
-26,424 |
|
|
Dec20 |
200811 |
3269 |
3334 |
3266 |
3315 |
+73 |
5,043 |
475,076 |
-34 |
|
|
Mar21 |
200811 |
3302 |
3302 |
3302 |
3302 |
+72 |
0 |
3,753 |
+0 |
|
| Total Volume and Open Interest |
592,177 |
3,913,092 |
-26,458 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200811 |
10133 |
10203 |
10056 |
10131 |
+58 |
28,229 |
153,478 |
-1,822 |
|
|
Dec20 |
200811 |
10072 |
10151 |
10050 |
10095 |
+57 |
101 |
501 |
+101 |
|
|
Mar21 |
200811 |
9991 |
9991 |
9991 |
9991 |
+58 |
0 |
37 |
+0 |
|
| Total Volume and Open Interest |
28,330 |
154,016 |
-1,721 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep20 |
200811 |
6048.00 |
6177.00 |
6041.50 |
6115.50 |
+96.00 |
65,963 |
745,690 |
-615 |
|
|
Dec20 |
200811 |
6060.00 |
6085.00 |
6060.00 |
6085.00 |
+96.00 |
4 |
5,129 |
+3 |
|
|
Mar21 |
200811 |
6048.50 |
6048.50 |
6048.50 |
6048.50 |
+96.50 |
0 |
190 |
+0 |
|
| Total Volume and Open Interest |
65,967 |
751,065 |
-612 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep20 |
200811 |
6067.0 |
6151.0 |
6038.0 |
6094.0 |
+24.0 |
33,419 |
327,627 |
+1,130 |
|
|
Dec20 |
200811 |
6125.0 |
6125.0 |
6081.0 |
6081.0 |
+24.0 |
0 |
2,418 |
+0 |
|
|
Mar21 |
200811 |
6014.0 |
6014.0 |
6014.0 |
6014.0 |
+24.0 |
0 |
1,681 |
+0 |
|
| Total Volume and Open Interest |
33,506 |
332,127 |
+1,199 |
|
| FTSE MIB(ISE) |
|
Sep20 |
200811 |
19800.00 |
20290.00 |
19800.00 |
20187.00 |
+574.00 |
13,432 |
62,284 |
-383 |
|
|
Dec20 |
200811 |
20145.00 |
20175.00 |
19790.00 |
20115.00 |
+572.00 |
17 |
1,262 |
+10 |
|
|
Mar21 |
200811 |
19955.00 |
19955.00 |
19955.00 |
19955.00 |
+577.00 |
|
|
|
|
| Total Volume and Open Interest |
13,449 |
63,546 |
-373 |
|
| KOSPI 200(KFE) |
|
Sep20 |
200811 |
317.05 |
322.75 |
316.95 |
320.80 |
+3.85 |
295,351 |
309,218 |
+2,367 |
|
|
Dec20 |
200811 |
316.90 |
322.15 |
316.65 |
320.30 |
+3.65 |
418 |
37,487 |
-31 |
|
|
Mar21 |
200811 |
320.05 |
320.05 |
318.95 |
318.95 |
+9.05 |
6 |
3,848 |
+3 |
|
| Total Volume and Open Interest |
295,779 |
381,577 |
+3,039 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Aug20 |
200811 |
349.65 |
350.25 |
343.90 |
345.95 |
-1.85 |
1,119 |
4,742 |
-1,036 |
|
|
Sep20 |
200811 |
351.40 |
352.75 |
347.30 |
348.90 |
-1.50 |
1,092 |
1,064 |
+1,055 |
|
|
Oct20 |
200811 |
345.50 |
353.20 |
345.50 |
345.50 |
-1.85 |
|
|
|
|
| Total Volume and Open Interest |
2,211 |
5,806 |
+19 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
