|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu August 13, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Aug20 |
200813 |
894.75 |
910.50 |
894.75 |
907.25 |
+16.75 |
275 |
889 |
-193 |
Hover/Click |
|
Sep20 |
200813 |
880.50 |
899.00 |
880.50 |
896.25 |
+15.75 |
14,979 |
57,897 |
-2,274 |
Hover/Click |
|
Nov20 |
200813 |
883.00 |
902.50 |
883.00 |
899.50 |
+16.50 |
81,827 |
369,259 |
-2,612 |
Hover/Click |
|
Jan21 |
200813 |
887.75 |
907.25 |
887.75 |
904.50 |
+16.75 |
18,410 |
81,899 |
+2,726 |
Hover/Click |
|
Mar21 |
200813 |
889.00 |
908.50 |
889.00 |
905.75 |
+16.50 |
11,017 |
167,241 |
+1,125 |
Hover/Click |
|
May21 |
200813 |
892.25 |
912.25 |
892.25 |
909.75 |
+16.75 |
5,261 |
72,595 |
-72 |
Hover/Click |
|
Jul21 |
200813 |
899.00 |
919.50 |
899.00 |
916.50 |
+17.25 |
4,092 |
49,796 |
+30 |
Hover/Click |
|
Aug21 |
200813 |
901.00 |
920.50 |
901.00 |
918.25 |
+17.50 |
81 |
3,535 |
-4 |
Hover/Click |
|
Sep21 |
200813 |
898.25 |
913.75 |
898.25 |
911.25 |
+15.25 |
21 |
1,416 |
+6 |
Hover/Click |
|
Nov21 |
200813 |
895.00 |
911.75 |
895.00 |
908.50 |
+13.00 |
2,488 |
24,102 |
-22 |
Hover/Click |
|
Jan22 |
200813 |
897.25 |
912.50 |
897.25 |
909.50 |
+12.75 |
286 |
944 |
+183 |
Hover/Click |
|
Mar22 |
200813 |
884.00 |
900.50 |
883.50 |
895.75 |
+11.00 |
1,022 |
2,793 |
+707 |
Hover/Click |
|
May22 |
200813 |
887.25 |
901.75 |
887.25 |
897.50 |
+10.75 |
230 |
445 |
+69 |
Hover/Click |
|
Jul22 |
200813 |
903.25 |
907.00 |
901.75 |
903.25 |
+10.00 |
158 |
241 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
140,211 |
833,360 |
-275 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Aug20 |
200813 |
285.30 |
290.10 |
285.30 |
290.10 |
+7.90 |
268 |
407 |
-243 |
Hover/Click |
|
Sep20 |
200813 |
284.50 |
293.80 |
284.50 |
292.10 |
+7.90 |
15,087 |
58,507 |
-1,256 |
Hover/Click |
|
Oct20 |
200813 |
286.50 |
296.10 |
286.50 |
294.40 |
+8.30 |
7,765 |
37,635 |
+753 |
Hover/Click |
|
Dec20 |
200813 |
290.10 |
300.40 |
290.00 |
298.70 |
+8.90 |
40,511 |
170,312 |
+1,034 |
Hover/Click |
|
Jan21 |
200813 |
291.80 |
301.40 |
291.80 |
299.80 |
+8.90 |
6,396 |
28,769 |
-125 |
Hover/Click |
|
Mar21 |
200813 |
292.10 |
301.40 |
292.10 |
299.90 |
+8.60 |
3,846 |
52,636 |
-240 |
Hover/Click |
|
May21 |
200813 |
292.50 |
301.80 |
292.50 |
300.30 |
+8.10 |
2,643 |
37,781 |
+394 |
Hover/Click |
|
Jul21 |
200813 |
295.90 |
304.00 |
295.60 |
302.70 |
+8.10 |
1,387 |
28,722 |
+278 |
Hover/Click |
|
Aug21 |
200813 |
297.20 |
305.10 |
297.10 |
303.90 |
+8.00 |
285 |
7,199 |
+71 |
Hover/Click |
|
Sep21 |
200813 |
297.80 |
305.40 |
297.60 |
304.10 |
+7.70 |
145 |
7,758 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
79,546 |
447,208 |
+874 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Aug20 |
200813 |
31.75 |
31.92 |
31.60 |
31.60 |
-0.40 |
24 |
370 |
-10 |
Hover/Click |
|
Sep20 |
200813 |
31.53 |
31.83 |
31.19 |
31.23 |
-0.33 |
17,719 |
44,762 |
-4,234 |
Hover/Click |
|
Oct20 |
200813 |
31.39 |
31.69 |
31.04 |
31.08 |
-0.35 |
10,690 |
34,964 |
+378 |
Hover/Click |
|
Dec20 |
200813 |
31.51 |
31.82 |
31.14 |
31.19 |
-0.36 |
57,122 |
173,021 |
-560 |
Hover/Click |
|
Jan21 |
200813 |
31.62 |
31.95 |
31.31 |
31.35 |
-0.36 |
7,541 |
50,309 |
+667 |
Hover/Click |
|
Mar21 |
200813 |
31.70 |
32.03 |
31.38 |
31.42 |
-0.37 |
5,494 |
54,079 |
+288 |
Hover/Click |
|
May21 |
200813 |
31.70 |
32.07 |
31.43 |
31.47 |
-0.37 |
2,190 |
41,333 |
-111 |
Hover/Click |
|
Jul21 |
200813 |
31.81 |
32.11 |
31.48 |
31.53 |
-0.35 |
2,073 |
23,094 |
+305 |
Hover/Click |
|
Aug21 |
200813 |
31.72 |
32.05 |
31.39 |
31.46 |
-0.34 |
187 |
3,115 |
-32 |
Hover/Click |
|
Sep21 |
200813 |
31.70 |
31.96 |
31.35 |
31.35 |
-0.36 |
69 |
2,090 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
104,717 |
442,474 |
-3,358 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov20 |
200813 |
485.1 |
486.5 |
483.7 |
485.7 |
+0.3 |
12,265 |
135,241 |
-2,113 |
Hover/Click |
|
Jan21 |
200813 |
490.9 |
492.5 |
490.0 |
491.8 |
+0.5 |
3,713 |
33,595 |
+118 |
Hover/Click |
|
Mar21 |
200813 |
494.9 |
496.5 |
493.9 |
496.0 |
+0.7 |
1,225 |
11,884 |
+390 |
Hover/Click |
|
May21 |
200813 |
497.8 |
500.1 |
497.0 |
499.7 |
+1.4 |
330 |
8,054 |
+103 |
Hover/Click |
|
Jul21 |
200813 |
500.6 |
502.9 |
499.1 |
502.3 |
+1.9 |
16 |
2,088 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
17,562 |
191,816 |
-1,502 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200813 |
315.00 |
327.50 |
314.75 |
325.25 |
+10.75 |
170,713 |
391,843 |
-52,143 |
Hover/Click |
|
Dec20 |
200813 |
327.50 |
340.75 |
327.50 |
338.75 |
+11.50 |
224,551 |
714,735 |
+11,833 |
Hover/Click |
|
Mar21 |
200813 |
338.75 |
351.50 |
338.75 |
349.75 |
+11.00 |
65,007 |
203,236 |
+6,686 |
Hover/Click |
|
May21 |
200813 |
346.75 |
359.00 |
346.75 |
357.00 |
+10.50 |
13,018 |
47,752 |
+174 |
Hover/Click |
|
Jul21 |
200813 |
353.00 |
364.25 |
353.00 |
362.25 |
+9.50 |
11,502 |
90,143 |
-59 |
Hover/Click |
|
Sep21 |
200813 |
355.75 |
365.50 |
355.75 |
364.75 |
+8.75 |
2,062 |
35,033 |
+502 |
Hover/Click |
|
Dec21 |
200813 |
362.50 |
372.25 |
362.50 |
371.75 |
+8.75 |
9,741 |
95,548 |
+1,218 |
Hover/Click |
|
Mar22 |
200813 |
375.00 |
381.50 |
375.00 |
381.25 |
+8.25 |
269 |
4,790 |
+10 |
Hover/Click |
|
May22 |
200813 |
387.00 |
387.00 |
387.00 |
387.00 |
+8.25 |
30 |
897 |
+15 |
Hover/Click |
|
Jul22 |
200813 |
385.00 |
391.00 |
385.00 |
391.00 |
+7.75 |
110 |
1,598 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
497,383 |
1,589,059 |
-31,596 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200813 |
490.00 |
500.75 |
489.00 |
496.75 |
+5.50 |
83,770 |
114,572 |
-16,379 |
Hover/Click |
|
Dec20 |
200813 |
498.50 |
509.75 |
498.00 |
506.50 |
+6.50 |
69,256 |
152,288 |
+17,372 |
Hover/Click |
|
Mar21 |
200813 |
506.50 |
516.50 |
505.25 |
513.50 |
+6.25 |
13,782 |
58,405 |
+3,049 |
Hover/Click |
|
May21 |
200813 |
511.00 |
521.50 |
511.00 |
519.00 |
+6.25 |
3,857 |
20,170 |
+37 |
Hover/Click |
|
Jul21 |
200813 |
515.75 |
526.00 |
515.50 |
523.25 |
+6.25 |
4,297 |
31,369 |
+1,087 |
Hover/Click |
|
Sep21 |
200813 |
524.00 |
532.75 |
522.50 |
530.50 |
+6.25 |
177 |
3,065 |
+45 |
Hover/Click |
| Total Volume and Open Interest |
175,372 |
389,649 |
+5,299 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep20 |
200813 |
417.25 |
427.25 |
416.25 |
425.00 |
+7.25 |
57,671 |
94,416 |
-20,202 |
Hover/Click |
|
Dec20 |
200813 |
428.25 |
438.00 |
427.25 |
436.00 |
+7.00 |
50,516 |
109,158 |
+11,096 |
Hover/Click |
|
Mar21 |
200813 |
438.75 |
447.50 |
437.25 |
445.50 |
+6.75 |
12,346 |
31,091 |
+854 |
Hover/Click |
|
May21 |
200813 |
446.50 |
455.00 |
445.50 |
452.50 |
+6.00 |
2,079 |
15,904 |
-321 |
Hover/Click |
|
Jul21 |
200813 |
454.75 |
462.50 |
453.00 |
460.25 |
+6.25 |
770 |
9,116 |
+131 |
Hover/Click |
|
Sep21 |
200813 |
461.25 |
471.50 |
461.25 |
469.25 |
+5.75 |
33 |
2,252 |
+8 |
Hover/Click |
|
Dec21 |
200813 |
476.75 |
484.00 |
475.25 |
482.00 |
+5.25 |
15 |
1,109 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
123,434 |
263,114 |
-8,426 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep20 |
200813 |
492.00 |
501.75 |
492.00 |
497.00 |
+4.75 |
5,351 |
38,702 |
-856 |
Hover/Click |
|
Dec20 |
200813 |
507.25 |
515.00 |
506.75 |
511.00 |
+4.00 |
4,488 |
26,299 |
+1,853 |
Hover/Click |
|
Mar21 |
200813 |
520.75 |
527.00 |
520.75 |
523.50 |
+2.75 |
899 |
8,212 |
+452 |
Hover/Click |
|
May21 |
200813 |
531.75 |
535.25 |
531.75 |
532.75 |
+2.00 |
175 |
3,305 |
-6 |
Hover/Click |
|
Jul21 |
200813 |
541.50 |
543.75 |
541.50 |
542.25 |
+1.75 |
67 |
1,768 |
+5 |
Hover/Click |
|
Sep21 |
200813 |
550.00 |
552.00 |
550.00 |
550.50 |
+0.75 |
41 |
1,229 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
11,021 |
79,627 |
+1,455 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200813 |
265.25 |
266.25 |
263.50 |
265.00 |
unch |
73 |
514 |
-14 |
Hover/Click |
|
Dec20 |
200813 |
258.25 |
259.75 |
255.25 |
258.00 |
+1.25 |
395 |
3,779 |
-33 |
Hover/Click |
|
Mar21 |
200813 |
258.50 |
261.00 |
257.25 |
259.50 |
+1.25 |
36 |
145 |
+15 |
Hover/Click |
|
May21 |
200813 |
259.75 |
259.75 |
259.75 |
259.75 |
+1.25 |
0 |
57 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
504 |
4,495 |
-32 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200813 |
11.72 |
11.80 |
11.69 |
11.76 |
-0.02 |
332 |
5,540 |
-180 |
Hover/Click |
|
Nov20 |
200813 |
11.81 |
11.87 |
11.76 |
11.84 |
-0.01 |
308 |
3,943 |
+203 |
Hover/Click |
|
Jan21 |
200813 |
12.02 |
12.02 |
12.02 |
12.02 |
+0.01 |
1 |
51 |
+0 |
Hover/Click |
|
Mar21 |
200813 |
12.19 |
12.19 |
12.19 |
12.19 |
+0.00 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
641 |
9,546 |
+23 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug20 |
200813 |
106.700 |
107.350 |
106.300 |
107.050 |
+0.700 |
3,933 |
13,172 |
-2,080 |
Hover/Click |
|
Oct20 |
200813 |
109.885 |
110.500 |
109.500 |
110.150 |
+0.570 |
23,724 |
126,019 |
+1,485 |
Hover/Click |
|
Dec20 |
200813 |
112.800 |
113.230 |
112.400 |
112.830 |
+0.280 |
16,051 |
61,514 |
+207 |
Hover/Click |
|
Feb21 |
200813 |
116.000 |
116.480 |
115.635 |
115.850 |
-0.130 |
8,716 |
41,500 |
+1,403 |
Hover/Click |
|
Apr21 |
200813 |
118.150 |
118.580 |
117.680 |
117.930 |
-0.270 |
7,182 |
29,371 |
+1,123 |
Hover/Click |
|
Jun21 |
200813 |
111.500 |
111.850 |
111.250 |
111.480 |
-0.220 |
1,533 |
13,502 |
+214 |
Hover/Click |
| Total Volume and Open Interest |
61,883 |
288,083 |
+2,434 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug20 |
200813 |
145.750 |
145.850 |
144.600 |
144.950 |
-0.300 |
1,257 |
4,566 |
-541 |
Hover/Click |
|
Sep20 |
200813 |
148.185 |
148.400 |
147.150 |
147.380 |
-0.570 |
5,032 |
11,570 |
-737 |
Hover/Click |
|
Oct20 |
200813 |
149.235 |
149.485 |
148.200 |
148.485 |
-0.615 |
4,510 |
11,482 |
+1,013 |
Hover/Click |
|
Nov20 |
200813 |
149.300 |
149.735 |
148.400 |
148.785 |
-0.615 |
1,595 |
6,351 |
+68 |
Hover/Click |
|
Jan21 |
200813 |
146.500 |
146.830 |
145.580 |
145.850 |
-0.585 |
893 |
6,581 |
+151 |
Hover/Click |
|
Mar21 |
200813 |
144.500 |
144.950 |
143.800 |
144.300 |
-0.200 |
326 |
2,317 |
+75 |
Hover/Click |
|
Apr21 |
200813 |
144.580 |
145.185 |
144.250 |
144.580 |
+0.045 |
129 |
515 |
+39 |
Hover/Click |
| Total Volume and Open Interest |
13,823 |
43,659 |
+89 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Aug20 |
200813 |
53.050 |
53.830 |
53.030 |
53.700 |
+0.800 |
3,573 |
8,459 |
-872 |
Hover/Click |
|
Oct20 |
200813 |
51.780 |
52.480 |
51.500 |
52.350 |
+0.750 |
19,428 |
102,292 |
-4,459 |
Hover/Click |
|
Dec20 |
200813 |
53.600 |
54.450 |
53.330 |
54.350 |
+0.950 |
11,971 |
50,906 |
+256 |
Hover/Click |
|
Feb21 |
200813 |
61.080 |
61.630 |
60.580 |
61.480 |
+0.580 |
6,873 |
28,314 |
-386 |
Hover/Click |
|
Apr21 |
200813 |
65.720 |
65.850 |
65.200 |
65.750 |
+0.200 |
2,518 |
19,672 |
-43 |
Hover/Click |
|
May21 |
200813 |
69.600 |
69.900 |
69.500 |
69.900 |
+0.300 |
43 |
587 |
+7 |
|
|
Jun21 |
200813 |
75.050 |
75.050 |
74.350 |
74.850 |
+0.100 |
604 |
7,661 |
+114 |
Hover/Click |
|
Jul21 |
200813 |
74.680 |
75.180 |
74.480 |
75.180 |
+0.580 |
136 |
1,802 |
+85 |
Hover/Click |
| Total Volume and Open Interest |
45,218 |
220,941 |
-5,257 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Aug20 |
200813 |
19.68 |
19.81 |
19.63 |
19.78 |
+0.25 |
179 |
5,826 |
+4 |
Hover/Click |
|
Sep20 |
200813 |
16.39 |
16.86 |
16.29 |
16.59 |
+0.30 |
508 |
4,397 |
-42 |
Hover/Click |
|
Oct20 |
200813 |
16.92 |
17.37 |
16.84 |
17.17 |
+0.35 |
217 |
3,585 |
+25 |
Hover/Click |
|
Nov20 |
200813 |
16.81 |
17.07 |
16.76 |
17.00 |
+0.28 |
122 |
2,520 |
+14 |
Hover/Click |
|
Dec20 |
200813 |
16.48 |
16.58 |
16.48 |
16.51 |
+0.16 |
61 |
1,874 |
+6 |
Hover/Click |
|
Jan21 |
200813 |
16.13 |
16.22 |
16.13 |
16.15 |
+0.04 |
22 |
798 |
+16 |
Hover/Click |
|
Feb21 |
200813 |
16.22 |
16.24 |
16.22 |
16.22 |
+0.01 |
24 |
716 |
+4 |
Hover/Click |
|
Mar21 |
200813 |
16.42 |
16.42 |
16.35 |
16.35 |
unch |
19 |
740 |
+15 |
Hover/Click |
|
Apr21 |
200813 |
16.40 |
16.42 |
16.35 |
16.35 |
+0.01 |
14 |
450 |
+5 |
Hover/Click |
|
May21 |
200813 |
16.42 |
16.48 |
16.41 |
16.42 |
+0.06 |
4 |
444 |
-3 |
Hover/Click |
|
Jun21 |
200813 |
16.55 |
16.60 |
16.55 |
16.60 |
+0.12 |
18 |
420 |
+8 |
Hover/Click |
|
Jul21 |
200813 |
16.65 |
16.69 |
16.65 |
16.69 |
+0.07 |
0 |
108 |
+0 |
Hover/Click |
|
Aug21 |
200813 |
16.75 |
16.75 |
16.75 |
16.75 |
+0.07 |
0 |
84 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,194 |
22,205 |
+56 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep20 |
200813 |
2470 |
2506 |
2465 |
2487 |
+8 |
16,025 |
20,734 |
-9,614 |
Hover/Click |
|
Dec20 |
200813 |
2456 |
2496 |
2456 |
2480 |
+15 |
31,245 |
92,863 |
+3,911 |
Hover/Click |
|
Mar21 |
200813 |
2447 |
2481 |
2446 |
2464 |
+11 |
11,220 |
53,389 |
-674 |
Hover/Click |
|
May21 |
200813 |
2440 |
2472 |
2439 |
2455 |
+10 |
3,775 |
19,001 |
-109 |
Hover/Click |
|
Jul21 |
200813 |
2439 |
2468 |
2437 |
2449 |
+9 |
2,251 |
10,835 |
+1,477 |
Hover/Click |
|
Sep21 |
200813 |
2439 |
2450 |
2428 |
2441 |
+9 |
300 |
6,323 |
+75 |
Hover/Click |
|
Dec21 |
200813 |
2426 |
2431 |
2413 |
2429 |
+10 |
169 |
6,018 |
+125 |
Hover/Click |
| Total Volume and Open Interest |
64,985 |
209,339 |
-4,809 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep20 |
200813 |
112.40 |
117.15 |
111.15 |
116.20 |
+4.15 |
28,553 |
40,782 |
-8,505 |
Hover/Click |
|
Dec20 |
200813 |
114.90 |
118.95 |
113.40 |
118.10 |
+3.85 |
36,588 |
97,798 |
+5,516 |
Hover/Click |
|
Mar21 |
200813 |
116.95 |
121.10 |
115.65 |
120.35 |
+3.85 |
12,129 |
55,835 |
+2,968 |
Hover/Click |
|
May21 |
200813 |
117.95 |
121.90 |
116.70 |
121.15 |
+3.65 |
6,252 |
24,558 |
-267 |
Hover/Click |
|
Jul21 |
200813 |
118.75 |
122.50 |
117.50 |
121.90 |
+3.55 |
2,450 |
14,733 |
+1,337 |
Hover/Click |
|
Sep21 |
200813 |
119.35 |
123.20 |
118.10 |
122.60 |
+3.60 |
654 |
8,782 |
-194 |
Hover/Click |
| Total Volume and Open Interest |
87,657 |
267,335 |
+1,022 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep20 |
200813 |
115.80 |
123.25 |
115.50 |
120.00 |
+4.55 |
855 |
4,916 |
-223 |
Hover/Click |
|
Nov20 |
200813 |
118.55 |
125.95 |
118.30 |
122.95 |
+4.70 |
238 |
3,708 |
+116 |
Hover/Click |
|
Jan21 |
200813 |
121.70 |
128.45 |
121.70 |
125.50 |
+4.35 |
43 |
854 |
+11 |
Hover/Click |
|
Mar21 |
200813 |
127.25 |
128.00 |
127.25 |
128.00 |
+4.30 |
23 |
368 |
+5 |
Hover/Click |
|
May21 |
200813 |
130.25 |
130.25 |
130.25 |
130.25 |
+3.95 |
0 |
87 |
+0 |
Hover/Click |
|
Jul21 |
200813 |
132.90 |
132.90 |
132.90 |
132.90 |
+3.90 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,159 |
9,936 |
-91 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct20 |
200813 |
12.87 |
13.14 |
12.84 |
13.11 |
+0.27 |
42,083 |
371,959 |
-2,918 |
Hover/Click |
|
Mar21 |
200813 |
13.40 |
13.65 |
13.40 |
13.61 |
+0.21 |
21,207 |
237,188 |
-377 |
Hover/Click |
|
May21 |
200813 |
13.10 |
13.32 |
13.09 |
13.29 |
+0.21 |
13,985 |
120,985 |
+780 |
Hover/Click |
|
Jul21 |
200813 |
12.72 |
12.95 |
12.72 |
12.93 |
+0.21 |
6,632 |
90,603 |
+277 |
Hover/Click |
|
Oct21 |
200813 |
12.56 |
12.80 |
12.55 |
12.76 |
+0.22 |
2,043 |
70,752 |
+209 |
Hover/Click |
|
Mar22 |
200813 |
12.70 |
12.94 |
12.70 |
12.92 |
+0.24 |
1,483 |
42,264 |
+122 |
Hover/Click |
|
May22 |
200813 |
12.33 |
12.60 |
12.33 |
12.58 |
+0.25 |
816 |
24,216 |
+230 |
Hover/Click |
|
Jul22 |
200813 |
12.12 |
12.36 |
12.12 |
12.34 |
+0.27 |
613 |
21,820 |
+98 |
Hover/Click |
| Total Volume and Open Interest |
89,274 |
1,002,453 |
-1,430 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep20 |
200813 |
1691 |
1700 |
1679 |
1694 |
+2 |
5,045 |
43,758 |
-1,783 |
Hover/Click |
|
Dec20 |
200813 |
1695 |
1700 |
1683 |
1696 |
-1 |
11,784 |
75,597 |
+363 |
Hover/Click |
|
Mar21 |
200813 |
1695 |
1700 |
1680 |
1690 |
-9 |
6,684 |
58,805 |
-485 |
Hover/Click |
|
May21 |
200813 |
1692 |
1693 |
1679 |
1688 |
-10 |
2,239 |
26,608 |
+328 |
Hover/Click |
|
Jul21 |
200813 |
1687 |
1689 |
1676 |
1684 |
-9 |
1,044 |
11,953 |
+426 |
Hover/Click |
|
Sep21 |
200813 |
1681 |
1686 |
1673 |
1680 |
-9 |
455 |
12,304 |
+40 |
Hover/Click |
|
Dec21 |
200813 |
1674 |
1679 |
1666 |
1674 |
-8 |
227 |
14,834 |
-142 |
Hover/Click |
| Total Volume and Open Interest |
27,485 |
245,271 |
-1,253 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct20 |
200813 |
375.40 |
380.90 |
375.40 |
380.50 |
+5.30 |
4,661 |
44,546 |
-1,410 |
Hover/Click |
|
Dec20 |
200813 |
376.80 |
381.40 |
376.80 |
380.90 |
+4.30 |
3,273 |
27,011 |
+853 |
Hover/Click |
|
Mar21 |
200813 |
378.30 |
382.80 |
378.00 |
382.40 |
+4.30 |
1,343 |
17,538 |
+552 |
Hover/Click |
|
May21 |
200813 |
379.50 |
383.70 |
379.20 |
383.50 |
+4.20 |
292 |
8,535 |
+31 |
Hover/Click |
|
Aug21 |
200813 |
374.80 |
378.90 |
374.30 |
378.70 |
+4.70 |
108 |
4,336 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
9,753 |
106,534 |
+127 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct20 |
200813 |
62.37 |
62.66 |
62.23 |
62.43 |
+0.59 |
7 |
104 |
+2 |
Hover/Click |
|
Dec20 |
200813 |
62.21 |
63.47 |
62.20 |
62.99 |
+0.79 |
12,144 |
116,647 |
-1,304 |
Hover/Click |
|
Mar21 |
200813 |
63.29 |
64.35 |
63.24 |
63.92 |
+0.78 |
4,449 |
42,397 |
+1,114 |
Hover/Click |
|
May21 |
200813 |
64.11 |
65.03 |
64.03 |
64.63 |
+0.74 |
1,158 |
9,732 |
+427 |
Hover/Click |
|
Jul21 |
200813 |
64.85 |
65.50 |
64.68 |
65.12 |
+0.67 |
452 |
7,671 |
+11 |
Hover/Click |
|
Oct21 |
200813 |
63.98 |
63.98 |
63.98 |
63.98 |
+0.81 |
1 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,455 |
191,194 |
+297 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Sep20 |
200813 |
710.0 |
725.0 |
703.0 |
725.0 |
+19.0 |
422 |
2,487 |
-37 |
|
|
Nov20 |
200813 |
645.0 |
656.9 |
638.0 |
655.0 |
+17.0 |
269 |
1,003 |
+20 |
|
|
Jan21 |
200813 |
590.9 |
602.0 |
590.7 |
600.0 |
+17.0 |
104 |
602 |
+8 |
|
|
Mar21 |
200813 |
535.4 |
547.9 |
534.7 |
547.9 |
+19.0 |
15 |
179 |
-6 |
|
|
May21 |
200813 |
504.1 |
504.1 |
504.1 |
504.1 |
+19.0 |
2 |
74 |
-1 |
|
|
Jul21 |
200813 |
499.1 |
499.1 |
499.1 |
499.1 |
+19.0 |
0 |
1 |
+0 |
|
|
Sep21 |
200813 |
500.6 |
500.6 |
500.6 |
500.6 |
+19.0 |
|
|
|
|
| Total Volume and Open Interest |
812 |
4,346 |
-16 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Sep20 |
200813 |
42.57 |
42.84 |
42.09 |
42.24 |
-0.43 |
432,843 |
256,764 |
-41,971 |
Hover/Click |
|
Oct20 |
200813 |
42.88 |
43.10 |
42.37 |
42.52 |
-0.43 |
160,192 |
272,760 |
+15,046 |
Hover/Click |
|
Nov20 |
200813 |
43.13 |
43.40 |
42.69 |
42.84 |
-0.41 |
88,928 |
169,427 |
+19,072 |
Hover/Click |
|
Dec20 |
200813 |
43.40 |
43.68 |
43.00 |
43.15 |
-0.37 |
78,724 |
259,778 |
+439 |
Hover/Click |
|
Jan21 |
200813 |
43.69 |
43.91 |
43.30 |
43.44 |
-0.34 |
27,665 |
91,267 |
+1,180 |
Hover/Click |
|
Feb21 |
200813 |
43.94 |
44.14 |
43.56 |
43.70 |
-0.31 |
9,540 |
64,700 |
+1,145 |
Hover/Click |
|
Mar21 |
200813 |
44.17 |
44.36 |
43.80 |
43.95 |
-0.29 |
14,286 |
107,023 |
+1,243 |
Hover/Click |
|
Apr21 |
200813 |
44.29 |
44.54 |
44.01 |
44.16 |
-0.27 |
2,801 |
42,805 |
+400 |
Hover/Click |
|
May21 |
200813 |
44.42 |
44.69 |
44.18 |
44.33 |
-0.26 |
7,985 |
41,581 |
-42 |
Hover/Click |
|
Jun21 |
200813 |
44.65 |
44.86 |
44.30 |
44.47 |
-0.25 |
27,889 |
168,533 |
+3,373 |
Hover/Click |
|
Jul21 |
200813 |
44.80 |
44.94 |
44.42 |
44.58 |
-0.24 |
2,467 |
36,333 |
+504 |
Hover/Click |
|
Aug21 |
200813 |
44.92 |
45.00 |
44.62 |
44.67 |
-0.24 |
2,967 |
29,644 |
+1,019 |
Hover/Click |
|
Sep21 |
200813 |
44.73 |
44.75 |
44.71 |
44.75 |
-0.24 |
4,922 |
50,604 |
+1,532 |
Hover/Click |
|
Oct21 |
200813 |
44.79 |
44.81 |
44.79 |
44.81 |
-0.24 |
1,794 |
23,673 |
+326 |
Hover/Click |
|
Nov21 |
200813 |
45.00 |
45.15 |
44.80 |
44.89 |
-0.23 |
3,534 |
22,234 |
+480 |
Hover/Click |
|
Dec21 |
200813 |
45.07 |
45.30 |
44.81 |
44.98 |
-0.23 |
30,712 |
186,752 |
+2,311 |
Hover/Click |
| Total Volume and Open Interest |
921,210 |
2,060,880 |
+7,199 |
|
| e-miNY Crude Oil(NYM) |
|
Sep20 |
200813 |
42.550 |
42.850 |
42.075 |
42.250 |
-0.425 |
7,608 |
1,157 |
-273 |
|
|
Oct20 |
200813 |
42.825 |
43.100 |
42.350 |
42.525 |
-0.425 |
666 |
429 |
+42 |
|
|
Nov20 |
200813 |
43.125 |
43.275 |
42.675 |
42.850 |
-0.400 |
13 |
159 |
+1 |
|
|
Dec20 |
200813 |
43.400 |
43.650 |
43.025 |
43.150 |
-0.375 |
58 |
588 |
+12 |
|
|
Jan21 |
200813 |
43.450 |
43.450 |
43.450 |
43.450 |
-0.325 |
1 |
89 |
+0 |
|
|
Feb21 |
200813 |
43.700 |
43.700 |
43.700 |
43.700 |
-0.300 |
1 |
100 |
-1 |
|
|
Mar21 |
200813 |
43.950 |
43.950 |
43.950 |
43.950 |
-0.300 |
0 |
42 |
+0 |
|
|
Apr21 |
200813 |
44.150 |
44.150 |
44.150 |
44.150 |
-0.275 |
1 |
26 |
+1 |
|
|
May21 |
200813 |
44.325 |
44.325 |
44.325 |
44.325 |
-0.275 |
0 |
21 |
+0 |
|
|
Jun21 |
200813 |
44.300 |
44.725 |
44.300 |
44.475 |
-0.250 |
1 |
122 |
-1 |
|
| Total Volume and Open Interest |
8,372 |
2,875 |
-220 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Sep20 |
200813 |
125.60 |
125.65 |
123.58 |
123.81 |
-1.91 |
61,064 |
72,232 |
-4,941 |
Hover/Click |
|
Oct20 |
200813 |
127.55 |
127.72 |
125.79 |
125.91 |
-1.92 |
34,947 |
56,246 |
+5,215 |
Hover/Click |
|
Nov20 |
200813 |
129.89 |
129.92 |
128.05 |
128.21 |
-1.81 |
19,789 |
35,162 |
+623 |
Hover/Click |
|
Dec20 |
200813 |
131.66 |
131.89 |
130.08 |
130.32 |
-1.70 |
19,480 |
38,195 |
+2,494 |
Hover/Click |
|
Jan21 |
200813 |
133.34 |
133.63 |
131.97 |
132.22 |
-1.62 |
5,097 |
26,118 |
+380 |
Hover/Click |
|
Feb21 |
200813 |
134.80 |
135.07 |
133.45 |
133.71 |
-1.57 |
5,003 |
19,621 |
+952 |
Hover/Click |
|
Mar21 |
200813 |
135.37 |
135.90 |
134.36 |
134.61 |
-1.56 |
3,342 |
16,143 |
-280 |
Hover/Click |
|
Apr21 |
200813 |
135.95 |
135.95 |
134.76 |
134.99 |
-1.56 |
1,348 |
9,748 |
-34 |
Hover/Click |
|
May21 |
200813 |
136.44 |
136.66 |
135.50 |
135.70 |
-1.57 |
1,732 |
7,591 |
+82 |
Hover/Click |
|
Jun21 |
200813 |
136.72 |
137.89 |
136.43 |
136.63 |
-1.54 |
2,964 |
22,312 |
-47 |
Hover/Click |
|
Jul21 |
200813 |
139.00 |
139.00 |
138.06 |
138.06 |
-1.50 |
232 |
4,787 |
+66 |
Hover/Click |
|
Aug21 |
200813 |
139.54 |
139.54 |
139.43 |
139.43 |
-1.46 |
225 |
4,217 |
-25 |
Hover/Click |
|
Sep21 |
200813 |
140.65 |
141.05 |
140.65 |
140.69 |
-1.44 |
316 |
5,614 |
-33 |
Hover/Click |
|
Oct21 |
200813 |
142.45 |
142.45 |
141.81 |
141.81 |
-1.40 |
162 |
2,292 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
157,209 |
366,646 |
+4,338 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Sep20 |
200813 |
124.35 |
124.96 |
121.76 |
123.48 |
-0.90 |
61,828 |
81,277 |
-9,671 |
Hover/Click |
|
Oct20 |
200813 |
118.56 |
119.07 |
116.36 |
117.89 |
-0.69 |
53,053 |
82,088 |
+8,966 |
Hover/Click |
|
Nov20 |
200813 |
117.35 |
117.84 |
115.31 |
116.63 |
-0.75 |
24,916 |
35,822 |
+2,324 |
Hover/Click |
|
Dec20 |
200813 |
116.42 |
117.02 |
114.68 |
115.78 |
-0.77 |
16,096 |
43,644 |
+922 |
Hover/Click |
|
Jan21 |
200813 |
116.70 |
117.40 |
115.93 |
116.13 |
-0.82 |
3,860 |
17,642 |
+88 |
Hover/Click |
|
Feb21 |
200813 |
118.35 |
118.74 |
117.49 |
117.57 |
-0.82 |
1,519 |
7,631 |
+46 |
Hover/Click |
|
Mar21 |
200813 |
120.40 |
121.03 |
119.36 |
119.93 |
-0.75 |
2,510 |
17,205 |
+227 |
Hover/Click |
|
Apr21 |
200813 |
135.58 |
136.22 |
134.47 |
135.22 |
-0.65 |
1,099 |
13,013 |
-154 |
Hover/Click |
|
May21 |
200813 |
137.09 |
137.17 |
136.52 |
136.67 |
-0.54 |
464 |
4,516 |
+8 |
Hover/Click |
|
Jun21 |
200813 |
137.66 |
138.02 |
136.28 |
137.03 |
-0.49 |
2,036 |
22,219 |
-119 |
Hover/Click |
| Total Volume and Open Interest |
168,836 |
345,134 |
+2,983 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Sep20 |
200813 |
123.48 |
123.48 |
123.48 |
123.48 |
-0.90 |
1 |
0 |
-1 |
|
|
Oct20 |
200813 |
117.89 |
117.89 |
117.89 |
117.89 |
-0.69 |
|
|
|
|
|
Nov20 |
200813 |
116.63 |
116.63 |
116.63 |
116.63 |
-0.75 |
|
|
|
|
|
Dec20 |
200813 |
115.78 |
115.78 |
115.78 |
115.78 |
-0.77 |
|
|
|
|
| Total Volume and Open Interest |
1 |
|
|
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Sep20 |
200813 |
2.151 |
2.205 |
2.139 |
2.182 |
+0.030 |
166,067 |
211,767 |
-34,830 |
Hover/Click |
|
Oct20 |
200813 |
2.294 |
2.347 |
2.282 |
2.324 |
+0.027 |
101,826 |
170,525 |
+14,903 |
Hover/Click |
|
Nov20 |
200813 |
2.666 |
2.713 |
2.656 |
2.699 |
+0.027 |
70,276 |
137,413 |
+13,430 |
Hover/Click |
|
Dec20 |
200813 |
2.993 |
3.027 |
2.972 |
3.016 |
+0.019 |
18,144 |
91,571 |
+1,456 |
Hover/Click |
|
Jan21 |
200813 |
3.101 |
3.134 |
3.081 |
3.121 |
+0.020 |
19,941 |
123,823 |
+1,037 |
Hover/Click |
|
Feb21 |
200813 |
3.056 |
3.088 |
3.037 |
3.075 |
+0.020 |
6,932 |
41,181 |
+164 |
Hover/Click |
|
Mar21 |
200813 |
2.935 |
2.965 |
2.919 |
2.950 |
+0.018 |
13,499 |
80,053 |
-645 |
Hover/Click |
|
Apr21 |
200813 |
2.683 |
2.701 |
2.664 |
2.685 |
+0.010 |
7,611 |
78,056 |
+311 |
Hover/Click |
|
May21 |
200813 |
2.650 |
2.665 |
2.629 |
2.650 |
+0.009 |
6,396 |
43,309 |
+581 |
Hover/Click |
|
Jun21 |
200813 |
2.683 |
2.691 |
2.659 |
2.678 |
+0.009 |
2,202 |
23,366 |
-661 |
Hover/Click |
|
Jul21 |
200813 |
2.711 |
2.725 |
2.697 |
2.713 |
+0.009 |
3,480 |
17,351 |
-256 |
Hover/Click |
|
Aug21 |
200813 |
2.717 |
2.729 |
2.703 |
2.719 |
+0.009 |
3,811 |
16,674 |
-518 |
Hover/Click |
|
Sep21 |
200813 |
2.700 |
2.716 |
2.687 |
2.705 |
+0.008 |
3,478 |
19,985 |
+164 |
Hover/Click |
|
Oct21 |
200813 |
2.719 |
2.736 |
2.710 |
2.725 |
+0.008 |
5,829 |
50,090 |
-874 |
Hover/Click |
|
Nov21 |
200813 |
2.769 |
2.783 |
2.762 |
2.774 |
+0.006 |
3,389 |
23,912 |
+118 |
Hover/Click |
|
Dec21 |
200813 |
2.897 |
2.909 |
2.890 |
2.902 |
+0.008 |
2,369 |
17,156 |
-23 |
Hover/Click |
| Total Volume and Open Interest |
439,747 |
1,243,527 |
-4,618 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct20 |
200813 |
45.32 |
45.58 |
44.82 |
44.96 |
-0.47 |
202,739 |
357,381 |
-20,597 |
Hover/Click |
|
Nov20 |
200813 |
45.76 |
46.01 |
45.30 |
45.43 |
-0.48 |
121,280 |
330,260 |
+15,020 |
Hover/Click |
|
Dec20 |
200813 |
46.18 |
46.40 |
45.70 |
45.82 |
-0.48 |
83,987 |
340,321 |
-252 |
Hover/Click |
|
Jan21 |
200813 |
46.50 |
46.73 |
46.07 |
46.17 |
-0.47 |
37,173 |
170,098 |
+4,744 |
Hover/Click |
|
Feb21 |
200813 |
46.83 |
47.06 |
46.41 |
46.52 |
-0.45 |
18,034 |
98,205 |
+869 |
Hover/Click |
|
Mar21 |
200813 |
47.13 |
47.37 |
46.73 |
46.86 |
-0.42 |
14,744 |
94,836 |
+1,391 |
Hover/Click |
|
Apr21 |
200813 |
47.51 |
47.62 |
47.01 |
47.14 |
-0.39 |
5,480 |
59,899 |
+234 |
Hover/Click |
|
May21 |
200813 |
47.74 |
47.85 |
47.26 |
47.38 |
-0.38 |
6,439 |
55,274 |
+1,383 |
Hover/Click |
|
Jun21 |
200813 |
47.91 |
48.06 |
47.46 |
47.57 |
-0.37 |
21,645 |
159,033 |
+1,150 |
Hover/Click |
|
Jul21 |
200813 |
47.96 |
48.36 |
47.73 |
47.73 |
-0.37 |
3,256 |
51,555 |
+193 |
Hover/Click |
|
Aug21 |
200813 |
47.71 |
47.90 |
47.71 |
47.90 |
-0.35 |
749 |
38,968 |
+84 |
Hover/Click |
|
Sep21 |
200813 |
48.02 |
48.02 |
48.02 |
48.02 |
-0.36 |
4,605 |
46,134 |
+750 |
Hover/Click |
|
Oct21 |
200813 |
48.13 |
48.13 |
48.13 |
48.13 |
-0.35 |
785 |
25,386 |
+24 |
Hover/Click |
|
Nov21 |
200813 |
48.20 |
48.20 |
48.20 |
48.20 |
-0.35 |
229 |
20,092 |
-16 |
Hover/Click |
| Total Volume and Open Interest |
564,530 |
2,475,583 |
+4,219 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Sep20 |
200813 |
379.00 |
380.25 |
375.00 |
376.50 |
-1.75 |
116,611 |
153,825 |
+4,132 |
Hover/Click |
|
Oct20 |
200813 |
383.50 |
385.25 |
380.00 |
381.75 |
-1.75 |
68,929 |
127,035 |
+5,486 |
Hover/Click |
|
Nov20 |
200813 |
387.50 |
389.00 |
384.00 |
385.50 |
-1.75 |
29,442 |
94,582 |
+4,832 |
Hover/Click |
|
Dec20 |
200813 |
390.50 |
392.25 |
387.00 |
388.50 |
-1.50 |
34,497 |
99,410 |
+3,083 |
Hover/Click |
|
Jan21 |
200813 |
394.50 |
395.50 |
391.25 |
392.50 |
-1.50 |
9,076 |
47,182 |
+1,313 |
Hover/Click |
|
Feb21 |
200813 |
398.25 |
399.25 |
395.25 |
396.50 |
-1.25 |
4,040 |
26,327 |
-189 |
Hover/Click |
|
Mar21 |
200813 |
402.50 |
402.75 |
398.75 |
400.00 |
-1.25 |
3,886 |
28,726 |
+138 |
Hover/Click |
|
Apr21 |
200813 |
404.25 |
405.50 |
402.00 |
403.00 |
-1.25 |
1,413 |
17,409 |
+291 |
Hover/Click |
|
May21 |
200813 |
408.50 |
408.50 |
405.00 |
405.75 |
-1.25 |
595 |
14,470 |
+48 |
Hover/Click |
|
Jun21 |
200813 |
410.00 |
410.75 |
406.75 |
408.25 |
-1.00 |
4,721 |
44,860 |
+351 |
Hover/Click |
| Total Volume and Open Interest |
320,368 |
873,076 |
+1,037 |
|
| Ethanol(CBOT) |
|
Sep20 |
200813 |
1.230 |
1.230 |
1.230 |
1.230 |
unch |
4 |
67 |
-2 |
|
|
Oct20 |
200813 |
1.229 |
1.229 |
1.229 |
1.229 |
unch |
|
|
|
|
|
Nov20 |
200813 |
1.230 |
1.230 |
1.230 |
1.230 |
unch |
0 |
1 |
+0 |
|
|
Dec20 |
200813 |
1.265 |
1.265 |
1.265 |
1.265 |
unch |
0 |
1 |
+0 |
|
|
Jan21 |
200813 |
1.261 |
1.261 |
1.261 |
1.261 |
unch |
|
|
|
|
|
Feb21 |
200813 |
1.261 |
1.261 |
1.261 |
1.261 |
unch |
|
|
|
|
|
Mar21 |
200813 |
1.261 |
1.261 |
1.261 |
1.261 |
unch |
|
|
|
|
|
Apr21 |
200813 |
1.306 |
1.306 |
1.306 |
1.306 |
unch |
|
|
|
|
| Total Volume and Open Interest |
4 |
69 |
-2 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep20 |
200813 |
42.57 |
42.84 |
42.09 |
42.24 |
-0.43 |
36,837 |
43,443 |
-3,171 |
Hover/Click |
|
Oct20 |
200813 |
42.82 |
43.10 |
42.37 |
42.52 |
-0.43 |
43,404 |
40,341 |
+3,447 |
Hover/Click |
|
Nov20 |
200813 |
43.13 |
43.38 |
42.71 |
42.84 |
-0.41 |
31,061 |
34,078 |
+1,318 |
Hover/Click |
|
Dec20 |
200813 |
43.50 |
43.67 |
43.03 |
43.15 |
-0.37 |
26,397 |
90,752 |
-151 |
Hover/Click |
|
Jan21 |
200813 |
43.62 |
43.84 |
43.32 |
43.44 |
-0.34 |
8,264 |
15,366 |
+292 |
Hover/Click |
|
Feb21 |
200813 |
43.99 |
44.07 |
43.67 |
43.70 |
-0.31 |
3,770 |
7,690 |
-27 |
Hover/Click |
|
Mar21 |
200813 |
44.21 |
44.29 |
43.85 |
43.95 |
-0.29 |
3,148 |
11,496 |
+142 |
Hover/Click |
|
Apr21 |
200813 |
44.05 |
44.16 |
44.05 |
44.16 |
-0.27 |
410 |
5,555 |
-3 |
Hover/Click |
|
May21 |
200813 |
44.33 |
44.33 |
44.33 |
44.33 |
-0.26 |
445 |
5,495 |
+50 |
Hover/Click |
|
Jun21 |
200813 |
44.70 |
44.72 |
44.37 |
44.47 |
-0.25 |
3,354 |
35,447 |
+38 |
Hover/Click |
|
Jul21 |
200813 |
44.58 |
44.58 |
44.58 |
44.58 |
-0.24 |
280 |
5,938 |
-6 |
Hover/Click |
|
Aug21 |
200813 |
44.67 |
44.67 |
44.67 |
44.67 |
-0.24 |
78 |
6,346 |
+4 |
Hover/Click |
|
Sep21 |
200813 |
44.75 |
44.75 |
44.75 |
44.75 |
-0.24 |
344 |
6,424 |
+54 |
Hover/Click |
|
Oct21 |
200813 |
44.81 |
44.81 |
44.81 |
44.81 |
-0.24 |
140 |
6,801 |
+80 |
Hover/Click |
|
Nov21 |
200813 |
44.89 |
44.89 |
44.89 |
44.89 |
-0.23 |
78 |
6,193 |
-5 |
Hover/Click |
|
Dec21 |
200813 |
45.10 |
45.10 |
44.98 |
44.98 |
-0.23 |
3,828 |
70,797 |
+548 |
Hover/Click |
| Total Volume and Open Interest |
165,582 |
477,090 |
+4,412 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep20 |
200813 |
93.365 |
93.390 |
92.905 |
93.317 |
-0.090 |
23,497 |
33,019 |
-488 |
Hover/Click |
|
Dec20 |
200813 |
93.295 |
93.400 |
92.925 |
93.342 |
-0.090 |
289 |
1,353 |
+34 |
Hover/Click |
|
Mar21 |
200813 |
93.283 |
93.283 |
93.283 |
93.283 |
-0.090 |
2 |
85 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
23,788 |
34,460 |
-452 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep20 |
200813 |
71.63 |
71.89 |
71.37 |
71.43 |
-0.20 |
91,194 |
120,688 |
+548 |
Hover/Click |
|
Dec20 |
200813 |
71.65 |
71.89 |
71.39 |
71.44 |
-0.20 |
89 |
939 |
+10 |
Hover/Click |
|
Mar21 |
200813 |
71.59 |
71.82 |
71.45 |
71.45 |
-0.19 |
0 |
95 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
91,505 |
122,210 |
+488 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep20 |
200813 |
130.33 |
131.27 |
130.33 |
130.54 |
+0.25 |
93,347 |
175,528 |
+8 |
Hover/Click |
|
Dec20 |
200813 |
130.43 |
131.32 |
130.41 |
130.59 |
+0.25 |
340 |
2,043 |
+65 |
Hover/Click |
|
Mar21 |
200813 |
130.67 |
131.37 |
130.67 |
130.67 |
+0.25 |
8 |
260 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
94,754 |
179,071 |
-436 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep20 |
200813 |
75.48 |
75.81 |
75.46 |
75.63 |
+0.17 |
56,698 |
117,285 |
+785 |
Hover/Click |
|
Dec20 |
200813 |
75.50 |
75.81 |
75.48 |
75.64 |
+0.17 |
133 |
4,749 |
+29 |
Hover/Click |
|
Mar21 |
200813 |
75.70 |
75.81 |
75.60 |
75.65 |
+0.17 |
13 |
333 |
+1 |
Hover/Click |
|
Jun21 |
200813 |
75.64 |
75.76 |
75.64 |
75.64 |
+0.17 |
2 |
160 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
56,890 |
136,885 |
+812 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep20 |
200813 |
93.60 |
93.87 |
93.44 |
93.56 |
-0.05 |
99,014 |
147,625 |
-3,260 |
Hover/Click |
|
Dec20 |
200813 |
93.73 |
93.97 |
93.56 |
93.67 |
-0.05 |
101 |
637 |
+14 |
Hover/Click |
|
Mar21 |
200813 |
93.85 |
94.09 |
93.80 |
93.85 |
-0.05 |
0 |
348 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
99,616 |
150,149 |
-3,285 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep20 |
200813 |
109.71 |
110.20 |
109.71 |
109.89 |
+0.16 |
28,179 |
56,348 |
+340 |
Hover/Click |
|
Dec20 |
200813 |
110.32 |
110.46 |
110.04 |
110.17 |
+0.16 |
24 |
178 |
+8 |
Hover/Click |
|
Mar21 |
200813 |
110.37 |
110.61 |
110.37 |
110.50 |
+0.18 |
2 |
35 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
28,205 |
56,592 |
+348 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep20 |
200813 |
117.93 |
118.72 |
117.92 |
118.07 |
+0.14 |
224,689 |
689,460 |
-34 |
Hover/Click |
|
Dec20 |
200813 |
118.18 |
118.94 |
118.14 |
118.29 |
+0.14 |
2,141 |
9,925 |
+337 |
Hover/Click |
|
Mar21 |
200813 |
118.95 |
119.16 |
118.54 |
118.55 |
+0.14 |
2 |
1,073 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
228,084 |
706,458 |
+365 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Aug20 |
200813 |
450.38 |
451.25 |
447.25 |
450.75 |
+3.38 |
66 |
78 |
-3 |
|
|
Sep20 |
200813 |
445.25 |
450.13 |
444.88 |
449.25 |
+3.38 |
42,982 |
129,027 |
+1,436 |
Hover/Click |
| Total Volume and Open Interest |
43,094 |
130,908 |
+1,470 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Sep20 |
200813 |
183.05 |
186.70 |
183.05 |
186.00 |
+2.95 |
8,816 |
31,562 |
+2,146 |
Hover/Click |
|
Oct20 |
200813 |
185.15 |
186.40 |
184.10 |
185.80 |
+2.90 |
367 |
259 |
+138 |
|
|
Nov20 |
200813 |
185.65 |
185.90 |
185.65 |
185.65 |
+2.85 |
1 |
1 |
+1 |
|
|
Dec20 |
200813 |
185.50 |
186.00 |
185.50 |
185.50 |
+2.85 |
0 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
9,184 |
31,846 |
+2,285 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200813 |
178~200 |
179~200 |
177~160 |
177~260 |
-0~310 |
413,648 |
1,094,388 |
+7,425 |
Hover/Click |
|
Dec20 |
200813 |
177~030 |
178~000 |
175~280 |
176~050 |
-0~310 |
4,157 |
30,456 |
+2,353 |
Hover/Click |
|
Mar21 |
200813 |
176~050 |
176~050 |
176~050 |
176~050 |
-0~310 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
417,805 |
1,124,844 |
+9,778 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200813 |
139~040 |
139~140 |
138~285 |
138~310 |
-0~070 |
1,529,185 |
3,465,356 |
+7,925 |
Hover/Click |
|
Dec20 |
200813 |
139~010 |
139~100 |
138~245 |
138~265 |
-0~075 |
18,438 |
44,466 |
+8,174 |
Hover/Click |
|
Mar21 |
200813 |
138~265 |
138~265 |
138~265 |
138~265 |
-0~075 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,547,623 |
3,509,822 |
+16,099 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200813 |
125~216 |
125~256 |
125~190 |
125~196 |
-0~034 |
780,090 |
3,383,018 |
-51,971 |
Hover/Click |
|
Dec20 |
200813 |
125~264 |
125~294 |
125~222 |
125~230 |
-0~040 |
23,207 |
66,504 |
+15,986 |
Hover/Click |
|
Mar21 |
200813 |
125~230 |
125~230 |
125~230 |
125~230 |
-0~040 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
803,297 |
3,449,522 |
-35,985 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200813 |
110~117 |
110~125 |
110~116 |
110~117 |
-0~002 |
407,922 |
2,163,015 |
-307 |
Hover/Click |
|
Dec20 |
200813 |
110~127 |
110~135 |
110~125 |
110~127 |
-0~003 |
2,890 |
4,413 |
+2,699 |
Hover/Click |
|
Mar21 |
200813 |
110~127 |
110~127 |
110~127 |
110~127 |
-0~003 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
410,812 |
2,167,428 |
+2,392 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep20 |
200813 |
99.755 |
99.760 |
99.745 |
99.750 |
-0.005 |
215,619 |
1,465,428 |
-5,195 |
|
|
Dec20 |
200813 |
99.710 |
99.720 |
99.700 |
99.705 |
-0.005 |
136,749 |
987,557 |
-6,887 |
|
|
Mar21 |
200813 |
99.785 |
99.795 |
99.780 |
99.780 |
-0.005 |
181,830 |
927,631 |
+20,954 |
|
|
Jun21 |
200813 |
99.795 |
99.805 |
99.790 |
99.790 |
-0.005 |
145,222 |
890,108 |
+3,630 |
|
|
Sep21 |
200813 |
99.785 |
99.800 |
99.780 |
99.780 |
-0.005 |
174,968 |
782,393 |
-2,446 |
|
|
Dec21 |
200813 |
99.760 |
99.780 |
99.755 |
99.755 |
-0.005 |
166,651 |
729,527 |
+22,770 |
|
|
Mar22 |
200813 |
99.780 |
99.795 |
99.770 |
99.770 |
-0.010 |
151,740 |
634,911 |
+4,713 |
|
|
Jun22 |
200813 |
99.760 |
99.785 |
99.750 |
99.755 |
-0.010 |
155,993 |
571,041 |
-2,492 |
|
|
Sep22 |
200813 |
99.745 |
99.770 |
99.735 |
99.735 |
-0.015 |
183,114 |
383,772 |
-20,099 |
|
|
Dec22 |
200813 |
99.710 |
99.735 |
99.700 |
99.700 |
-0.015 |
122,895 |
299,963 |
+1,243 |
|
|
Mar23 |
200813 |
99.695 |
99.725 |
99.680 |
99.685 |
-0.020 |
82,411 |
431,837 |
+2,870 |
|
|
Jun23 |
200813 |
99.665 |
99.695 |
99.650 |
99.655 |
-0.020 |
87,354 |
225,473 |
+9,276 |
|
|
Sep23 |
200813 |
99.635 |
99.660 |
99.615 |
99.620 |
-0.020 |
106,428 |
235,418 |
+12,954 |
|
|
Dec23 |
200813 |
99.580 |
99.610 |
99.560 |
99.565 |
-0.025 |
72,540 |
207,144 |
-2,955 |
|
|
Mar24 |
200813 |
99.550 |
99.585 |
99.525 |
99.530 |
-0.030 |
56,053 |
150,357 |
+5,002 |
|
|
Jun24 |
200813 |
99.505 |
99.545 |
99.480 |
99.485 |
-0.030 |
42,856 |
106,792 |
+308 |
|
|
Sep24 |
200813 |
99.460 |
99.500 |
99.430 |
99.440 |
-0.030 |
34,323 |
126,878 |
+3,402 |
|
|
Dec24 |
200813 |
99.400 |
99.440 |
99.365 |
99.380 |
-0.030 |
41,008 |
116,780 |
-3,693 |
|
| Total Volume and Open Interest |
2,262,258 |
9,706,552 |
+49,779 |
|
| Ultra T-Bond(CBOT) |
|
Sep20 |
200813 |
220~10 |
222~15 |
217~20 |
218~12 |
-2~12 |
197,349 |
1,051,649 |
+13,862 |
|
|
Dec20 |
200813 |
223~17 |
225~24 |
221~05 |
221~27 |
-2~16 |
12 |
69 |
+5 |
|
|
Mar21 |
200813 |
221~27 |
221~27 |
221~27 |
221~27 |
-2~16 |
|
|
|
|
| Total Volume and Open Interest |
197,361 |
1,051,718 |
+13,867 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep20 |
200813 |
157~095 |
157~275 |
156~260 |
156~305 |
-0~140 |
277,901 |
1,033,218 |
+8,572 |
|
|
Dec20 |
200813 |
159~210 |
159~310 |
158~305 |
159~020 |
-0~150 |
2 |
222 |
+0 |
|
|
Mar21 |
200813 |
159~020 |
159~020 |
159~020 |
159~020 |
-0~150 |
|
|
|
|
| Total Volume and Open Interest |
277,903 |
1,033,440 |
+8,572 |
|
| 30 Day Federal Funds(CBOT) |
|
Aug20 |
200813 |
99.908 |
99.908 |
99.905 |
99.908 |
+0.003 |
6,464 |
187,022 |
-1,540 |
|
|
Sep20 |
200813 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
4,813 |
108,692 |
-1,216 |
|
|
Oct20 |
200813 |
99.925 |
99.930 |
99.925 |
99.930 |
unch |
13,434 |
251,772 |
+3,353 |
|
|
Nov20 |
200813 |
99.935 |
99.935 |
99.930 |
99.935 |
unch |
8,425 |
157,320 |
-1,355 |
|
|
Dec20 |
200813 |
99.940 |
99.940 |
99.935 |
99.940 |
unch |
5,439 |
121,484 |
+203 |
|
|
Jan21 |
200813 |
99.950 |
99.950 |
99.945 |
99.950 |
unch |
35,536 |
161,985 |
-14,507 |
|
| Total Volume and Open Interest |
224,220 |
1,500,950 |
-39,926 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep20 |
200813 |
151.72 |
151.96 |
151.65 |
151.88 |
+0.16 |
2,702 |
14,853 |
-1,055 |
Hover/Click |
|
Dec20 |
200813 |
151.88 |
151.88 |
151.88 |
151.88 |
+0.16 |
|
|
|
Hover/Click |
|
Mar21 |
200813 |
151.88 |
151.88 |
151.88 |
151.88 |
+0.16 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,702 |
14,853 |
-1,055 |
|
| Euro-Buxl(EUREX) |
|
Sep20 |
200813 |
220.98 |
221.82 |
216.92 |
218.16 |
-1.92 |
42,092 |
221,052 |
+4,035 |
|
|
Dec20 |
200813 |
219.82 |
219.82 |
216.08 |
216.56 |
-1.92 |
5 |
1,321 |
+3 |
|
|
Mar21 |
200813 |
215.86 |
215.86 |
215.86 |
215.86 |
-1.92 |
|
|
|
|
| Total Volume and Open Interest |
42,097 |
222,373 |
+4,038 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200813 |
176.43 |
176.60 |
175.27 |
175.56 |
-0.68 |
562,339 |
1,251,926 |
+60,226 |
Hover/Click |
|
Dec20 |
200813 |
173.69 |
173.70 |
172.45 |
172.72 |
-0.67 |
4,200 |
8,358 |
+3,454 |
Hover/Click |
|
Mar21 |
200813 |
174.06 |
174.06 |
174.06 |
174.06 |
-0.68 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
566,539 |
1,260,286 |
+63,680 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200813 |
134.81 |
134.87 |
134.48 |
134.54 |
-0.23 |
320,302 |
1,019,642 |
+16,243 |
Hover/Click |
|
Dec20 |
200813 |
134.66 |
134.70 |
134.65 |
134.65 |
-0.24 |
6 |
244 |
+6 |
Hover/Click |
|
Mar21 |
200813 |
134.04 |
134.04 |
134.04 |
134.04 |
-0.23 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
320,308 |
1,019,886 |
+16,249 |
|
| Euro-Schatz(EUREX) |
|
Sep20 |
200813 |
112.05 |
112.06 |
112.00 |
112.00 |
-0.05 |
213,677 |
1,670,740 |
+13,688 |
|
|
Dec20 |
200813 |
112.23 |
112.24 |
112.19 |
112.19 |
-0.03 |
0 |
79 |
+0 |
|
|
Mar21 |
200813 |
112.00 |
112.00 |
112.00 |
112.00 |
-0.05 |
|
|
|
|
| Total Volume and Open Interest |
213,677 |
1,670,819 |
+13,688 |
|
| 3-Mth Euribor(EUREX) |
|
Sep20 |
200813 |
100.475 |
100.475 |
100.475 |
100.475 |
unch |
0 |
618 |
-75 |
|
|
Dec20 |
200813 |
100.465 |
100.465 |
100.465 |
100.465 |
unch |
50 |
287 |
-50 |
|
|
Mar21 |
200813 |
100.460 |
100.460 |
100.460 |
100.460 |
-0.005 |
100 |
768 |
+0 |
|
| Total Volume and Open Interest |
150 |
3,620 |
-125 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200813 |
136~31 |
137~05 |
136~17 |
136~22 |
-0~04 |
279,978 |
519,738 |
-13,996 |
Hover/Click |
|
Dec20 |
200813 |
136~03 |
136~03 |
135~18 |
135~23 |
-0~04 |
395 |
1,426 |
+124 |
Hover/Click |
| Total Volume and Open Interest |
280,373 |
521,164 |
-13,872 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200813 |
99.92 |
99.92 |
99.90 |
99.91 |
-0.00 |
72,290 |
457,548 |
+1,390 |
|
|
Dec20 |
200813 |
99.89 |
99.90 |
99.88 |
99.89 |
-0.01 |
68,127 |
490,222 |
-7,787 |
|
|
Mar21 |
200813 |
99.93 |
99.93 |
99.91 |
99.92 |
-0.01 |
63,834 |
557,155 |
-4,314 |
|
|
Jun21 |
200813 |
99.93 |
99.94 |
99.92 |
99.93 |
unch |
101,731 |
517,408 |
+31,885 |
|
|
Sep21 |
200813 |
99.96 |
99.96 |
99.94 |
99.96 |
unch |
85,622 |
418,216 |
+5,269 |
|
|
Dec21 |
200813 |
99.95 |
99.96 |
99.94 |
99.95 |
unch |
105,106 |
341,264 |
-6,253 |
|
| Total Volume and Open Interest |
915,513 |
3,955,096 |
+86,221 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200813 |
100.475 |
100.480 |
100.470 |
100.475 |
unch |
76,129 |
492,167 |
+10,202 |
|
|
Dec20 |
200813 |
100.465 |
100.465 |
100.460 |
100.460 |
-0.005 |
32,542 |
437,901 |
+4,277 |
|
|
Mar21 |
200813 |
100.465 |
100.470 |
100.455 |
100.460 |
-0.005 |
45,697 |
318,446 |
+5,370 |
|
| Total Volume and Open Interest |
542,101 |
3,511,341 |
+3,426 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep20 |
200813 |
99.90 |
99.90 |
99.89 |
99.90 |
unch |
1,605 |
119,138 |
-369 |
|
|
Dec20 |
200813 |
99.86 |
99.88 |
99.86 |
99.87 |
unch |
13,851 |
173,023 |
+5,264 |
|
|
Mar21 |
200813 |
99.85 |
99.86 |
99.84 |
99.86 |
unch |
3,437 |
134,092 |
-39 |
|
|
Jun21 |
200813 |
99.84 |
99.84 |
99.82 |
99.84 |
unch |
6,673 |
110,342 |
-109 |
|
|
Sep21 |
200813 |
99.83 |
99.83 |
99.81 |
99.83 |
unch |
4,826 |
83,125 |
-428 |
|
|
Dec21 |
200813 |
99.80 |
99.81 |
99.79 |
99.80 |
-0.01 |
4,668 |
67,211 |
+849 |
|
|
Mar22 |
200813 |
99.78 |
99.79 |
99.77 |
99.79 |
unch |
2,918 |
62,983 |
+696 |
|
|
Jun22 |
200813 |
99.76 |
99.78 |
99.75 |
99.77 |
unch |
1,647 |
26,328 |
-601 |
|
|
Sep22 |
200813 |
99.76 |
99.76 |
99.75 |
99.75 |
+0.01 |
80 |
904 |
+56 |
|
|
Dec22 |
200813 |
99.71 |
99.71 |
99.71 |
99.71 |
-0.01 |
0 |
406 |
+0 |
|
| Total Volume and Open Interest |
39,705 |
778,642 |
+5,319 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep20 |
200813 |
99.05 |
99.10 |
99.04 |
99.09 |
+0.03 |
137,726 |
1,359,685 |
+4,566 |
|
|
Dec20 |
200813 |
99.05 |
99.05 |
99.05 |
99.05 |
+0.03 |
0 |
7,882 |
+0 |
|
| Total Volume and Open Interest |
137,726 |
1,367,567 |
+4,566 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep20 |
200813 |
99.69 |
99.70 |
99.68 |
99.69 |
unch |
124,906 |
1,217,717 |
+7,677 |
|
|
Dec20 |
200813 |
99.68 |
99.68 |
99.68 |
99.68 |
-0.00 |
|
|
|
|
| Total Volume and Open Interest |
124,906 |
1,217,717 |
+7,677 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug20 |
200813 |
1921.5 |
1957.4 |
1916.9 |
1956.7 |
+21.8 |
971 |
2,259 |
-2,226 |
Hover/Click |
|
Oct20 |
200813 |
1918.1 |
1966.4 |
1914.9 |
1961.9 |
+21.4 |
32,055 |
70,341 |
+836 |
Hover/Click |
|
Dec20 |
200813 |
1927.3 |
1974.8 |
1923.0 |
1970.4 |
+21.4 |
565,001 |
407,962 |
+3,249 |
Hover/Click |
|
Feb21 |
200813 |
1933.2 |
1983.1 |
1932.0 |
1979.3 |
+21.8 |
10,067 |
32,724 |
-878 |
Hover/Click |
|
Apr21 |
200813 |
1939.2 |
1991.0 |
1939.2 |
1987.0 |
+21.8 |
4,385 |
16,736 |
+1,186 |
Hover/Click |
|
Jun21 |
200813 |
1969.8 |
1992.9 |
1966.6 |
1992.9 |
+21.8 |
737 |
7,976 |
+117 |
Hover/Click |
|
Aug21 |
200813 |
1973.9 |
1998.3 |
1971.6 |
1998.3 |
+21.8 |
338 |
3,651 |
+53 |
Hover/Click |
|
Oct21 |
200813 |
1977.5 |
2003.1 |
1977.5 |
2003.1 |
+21.8 |
97 |
2,497 |
+32 |
Hover/Click |
|
Dec21 |
200813 |
1983.0 |
2008.1 |
1983.0 |
2008.1 |
+21.8 |
642 |
6,175 |
-118 |
Hover/Click |
|
Feb22 |
200813 |
1996.1 |
2009.7 |
1979.6 |
2009.7 |
+21.8 |
8 |
12 |
+6 |
Hover/Click |
|
Apr22 |
200813 |
2011.6 |
2011.6 |
2011.6 |
2011.6 |
+21.8 |
6 |
9 |
+6 |
Hover/Click |
|
Jun22 |
200813 |
2017.2 |
2017.2 |
2017.2 |
2017.2 |
+21.8 |
0 |
97 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
620,467 |
553,345 |
+2,327 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep20 |
200813 |
2563.0 |
2785.5 |
2535.5 |
2771.8 |
+173.9 |
355,275 |
106,030 |
-11,742 |
Hover/Click |
|
Dec20 |
200813 |
2583.5 |
2806.0 |
2555.0 |
2792.9 |
+175.0 |
39,037 |
80,102 |
+3,900 |
Hover/Click |
|
Mar21 |
200813 |
2591.5 |
2820.0 |
2585.0 |
2809.0 |
+171.2 |
1,838 |
7,749 |
+250 |
Hover/Click |
|
May21 |
200813 |
2646.0 |
2827.0 |
2600.0 |
2820.3 |
+168.9 |
502 |
1,713 |
+75 |
Hover/Click |
|
Jul21 |
200813 |
2707.5 |
2833.9 |
2707.5 |
2833.9 |
+167.3 |
111 |
1,153 |
+42 |
Hover/Click |
|
Sep21 |
200813 |
2696.0 |
2845.1 |
2696.0 |
2845.1 |
+167.3 |
26 |
208 |
+0 |
Hover/Click |
|
Dec21 |
200813 |
2756.0 |
2854.0 |
2710.0 |
2854.0 |
+167.3 |
34 |
419 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
397,177 |
198,069 |
-7,420 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct20 |
200813 |
945.9 |
985.4 |
942.1 |
983.0 |
+23.8 |
20,922 |
51,242 |
-623 |
Hover/Click |
|
Jan21 |
200813 |
960.3 |
991.0 |
950.8 |
989.9 |
+23.8 |
534 |
5,354 |
+257 |
Hover/Click |
|
Apr21 |
200813 |
959.0 |
995.0 |
956.7 |
994.2 |
+23.6 |
49 |
236 |
+6 |
Hover/Click |
|
Jul21 |
200813 |
999.0 |
999.0 |
999.0 |
999.0 |
+24.0 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
21,514 |
56,900 |
-359 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep20 |
200813 |
2173.00 |
2235.80 |
2150.70 |
2216.80 |
+48.60 |
2,757 |
6,187 |
-572 |
Hover/Click |
|
Dec20 |
200813 |
2218.70 |
2252.80 |
2189.90 |
2234.90 |
+48.80 |
528 |
3,888 |
+293 |
Hover/Click |
|
Mar21 |
200813 |
2230.90 |
2230.90 |
2230.90 |
2230.90 |
+49.30 |
5 |
51 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
3,290 |
10,133 |
-277 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep20 |
200813 |
288.15 |
289.25 |
276.90 |
280.70 |
-8.40 |
76,378 |
78,586 |
-6,715 |
Hover/Click |
|
Dec20 |
200813 |
290.00 |
291.30 |
279.60 |
283.20 |
-8.00 |
23,230 |
80,388 |
+5,302 |
Hover/Click |
|
Mar21 |
200813 |
292.15 |
292.50 |
281.90 |
285.00 |
-7.90 |
6,193 |
40,735 |
+586 |
Hover/Click |
|
May21 |
200813 |
292.20 |
292.20 |
282.70 |
285.95 |
-7.80 |
2,785 |
14,871 |
+815 |
Hover/Click |
|
Jul21 |
200813 |
290.50 |
290.50 |
283.10 |
286.65 |
-7.60 |
302 |
2,719 |
+72 |
Hover/Click |
| Total Volume and Open Interest |
109,549 |
227,430 |
+22 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200813 |
27858 |
27933 |
27708 |
27823 |
-43 |
236,391 |
94,239 |
-573 |
Hover/Click |
|
Dec20 |
200813 |
27725 |
27794 |
27581 |
27692 |
-43 |
330 |
535 |
+21 |
Hover/Click |
|
Mar21 |
200813 |
27636 |
27636 |
27545 |
27636 |
-43 |
0 |
9 |
+0 |
Hover/Click |
|
Jun21 |
200813 |
27582 |
27582 |
27582 |
27582 |
-56 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
236,721 |
94,783 |
-552 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Sep20 |
200813 |
3367.75 |
3375.25 |
3363.50 |
3367.75 |
-2.25 |
2,921 |
27,616 |
+1,558 |
|
|
Dec20 |
200813 |
3357.25 |
3357.25 |
3357.25 |
3357.25 |
-2.25 |
|
|
|
|
|
Mar21 |
200813 |
3349.00 |
3349.00 |
3349.00 |
3349.00 |
-2.50 |
|
|
|
|
|
Jun21 |
200813 |
3336.25 |
3336.25 |
3336.25 |
3336.25 |
-3.25 |
|
|
|
|
| Total Volume and Open Interest |
2,921 |
27,690 |
+1,558 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200813 |
3367.75 |
3382.00 |
3357.50 |
3367.75 |
-2.25 |
1,733,040 |
2,626,558 |
-3,958 |
Hover/Click |
|
Dec20 |
200813 |
3357.50 |
3371.50 |
3347.25 |
3357.25 |
-2.25 |
4,947 |
65,799 |
+2,891 |
Hover/Click |
|
Mar21 |
200813 |
3354.00 |
3363.25 |
3339.75 |
3349.00 |
-2.50 |
120 |
1,687 |
+54 |
Hover/Click |
|
Jun21 |
200813 |
3336.25 |
3336.25 |
3336.25 |
3336.25 |
-3.25 |
2 |
42 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,738,109 |
2,694,088 |
-1,011 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200813 |
11115.50 |
11266.00 |
11094.25 |
11175.25 |
+49.25 |
561,748 |
232,876 |
-3,575 |
Hover/Click |
|
Dec20 |
200813 |
11106.25 |
11248.75 |
11080.25 |
11158.50 |
+48.75 |
696 |
2,170 |
+60 |
Hover/Click |
|
Mar21 |
200813 |
11164.50 |
11220.25 |
11081.25 |
11151.25 |
+44.00 |
0 |
17 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
562,444 |
235,063 |
-3,515 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep20 |
200813 |
1954.40 |
1961.50 |
1943.20 |
1951.10 |
-4.40 |
13,865 |
56,409 |
-427 |
Hover/Click |
|
Dec20 |
200813 |
1949.50 |
1949.50 |
1945.10 |
1949.50 |
-4.40 |
0 |
8 |
+0 |
Hover/Click |
|
Mar21 |
200813 |
1953.20 |
1953.20 |
1953.20 |
1953.20 |
-4.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
13,865 |
56,417 |
-427 |
|
| Volatility Index(CBOE) |
|
Aug20 |
200813 |
23.60 |
23.65 |
22.60 |
23.23 |
-0.05 |
68,262 |
71,807 |
-12,259 |
|
|
Sep20 |
200813 |
26.85 |
27.20 |
26.25 |
26.83 |
-0.05 |
49,180 |
129,427 |
+8,523 |
|
|
Oct20 |
200813 |
30.05 |
30.36 |
29.55 |
30.03 |
unch |
14,302 |
35,763 |
-793 |
|
|
Nov20 |
200813 |
28.55 |
28.90 |
28.22 |
28.58 |
+0.05 |
7,441 |
26,163 |
-124 |
|
| Total Volume and Open Interest |
147,672 |
291,790 |
-3,026 |
|
| S & P 600(CME) |
|
Sep20 |
200813 |
917.90 |
917.90 |
917.90 |
917.90 |
-6.70 |
262 |
1,089 |
+262 |
|
|
Dec20 |
200813 |
918.50 |
918.50 |
918.50 |
918.50 |
-6.70 |
|
|
|
|
| Total Volume and Open Interest |
262 |
1,089 |
+262 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200813 |
1579.70 |
1591.40 |
1572.40 |
1578.50 |
-1.20 |
215,698 |
502,762 |
-4,550 |
Hover/Click |
|
Dec20 |
200813 |
1572.00 |
1587.30 |
1570.20 |
1575.30 |
-1.20 |
164 |
622 |
+58 |
Hover/Click |
|
Mar21 |
200813 |
1571.50 |
1571.50 |
1571.50 |
1571.50 |
-0.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
215,862 |
503,384 |
-4,492 |
|
| Nikkei 225(CME) |
|
Sep20 |
200813 |
23240 |
23315 |
23145 |
23210 |
+5 |
5,511 |
13,117 |
+22 |
|
|
Dec20 |
200813 |
23115 |
23210 |
23085 |
23120 |
+5 |
1 |
26 |
-1 |
|
| Total Volume and Open Interest |
5,512 |
13,143 |
+21 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep20 |
200813 |
22925 |
23300 |
22920 |
23205 |
+315 |
59,174 |
99,392 |
+653 |
|
|
Dec20 |
200813 |
22835 |
23150 |
22835 |
23065 |
+315 |
413 |
15,492 |
-25 |
|
|
Mar21 |
200813 |
23030 |
23030 |
23030 |
23030 |
+315 |
0 |
978 |
+0 |
|
| Total Volume and Open Interest |
60,787 |
150,962 |
+1,621 |
|
| Nikkei 225 Mini(JPX) |
|
Sep20 |
200813 |
23150 |
23305 |
23125 |
23210 |
+310 |
826,760 |
515,701 |
+6,310 |
|
|
Dec20 |
200813 |
22820 |
23155 |
22795 |
23070 |
+330 |
13,868 |
16,651 |
+94 |
|
|
Mar21 |
200813 |
22760 |
23095 |
22745 |
23000 |
+310 |
579 |
2,460 |
+65 |
|
| Total Volume and Open Interest |
917,586 |
635,464 |
+25,107 |
|
| Nikkei 225(JPX) |
|
Sep20 |
200813 |
23150 |
23300 |
23130 |
23210 |
+310 |
53,796 |
273,603 |
+3,220 |
|
|
Dec20 |
200813 |
23010 |
23150 |
22980 |
23070 |
+330 |
736 |
78,104 |
+105 |
|
|
Mar21 |
200813 |
22950 |
23110 |
22950 |
23000 |
+310 |
7 |
6,636 |
+2 |
|
| Total Volume and Open Interest |
54,542 |
438,317 |
+3,329 |
|
| Nikkei 225(CME) Yen |
|
Sep20 |
200813 |
23225 |
23305 |
23130 |
23195 |
+5 |
34,694 |
37,467 |
+349 |
|
|
Dec20 |
200813 |
23050 |
23145 |
22995 |
23050 |
unch |
0 |
88 |
+0 |
|
|
Mar21 |
200813 |
22960 |
22960 |
22960 |
22960 |
unch |
|
|
|
|
| Total Volume and Open Interest |
34,694 |
37,555 |
+349 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep20 |
200813 |
23200 |
23210 |
23200 |
23200 |
+10 |
|
|
|
|
|
Dec20 |
200813 |
23050 |
23050 |
23050 |
23050 |
unch |
|
|
|
|
|
Mar21 |
200813 |
22960 |
22960 |
22960 |
22960 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Aug20 |
200813 |
5055.0 |
5079.0 |
5018.5 |
5041.0 |
-30.5 |
77,450 |
238,304 |
-515 |
|
|
Sep20 |
200813 |
5048.0 |
5068.0 |
5020.0 |
5036.0 |
-30.5 |
475 |
17,571 |
+115 |
|
|
Oct20 |
200813 |
5027.5 |
5027.5 |
5027.5 |
5027.5 |
-30.5 |
|
|
|
|
|
Dec20 |
200813 |
5018.5 |
5018.5 |
5017.0 |
5017.0 |
-31.0 |
0 |
59,620 |
+0 |
|
|
Mar21 |
200813 |
5006.5 |
5006.5 |
5006.5 |
5006.5 |
-30.5 |
|
|
|
|
|
Jun21 |
200813 |
4920.0 |
4920.0 |
4920.0 |
4920.0 |
-29.0 |
|
|
|
|
| Total Volume and Open Interest |
77,925 |
330,001 |
-400 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Aug20 |
200813 |
25254 |
25459 |
25094 |
25128 |
-107 |
153,358 |
111,598 |
+4,141 |
|
|
Sep20 |
200813 |
25200 |
25336 |
25000 |
25032 |
-87 |
468 |
11,560 |
+26 |
|
| Total Volume and Open Interest |
153,982 |
132,542 |
+4,160 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200813 |
13067.0 |
13087.0 |
12915.5 |
13010.0 |
-51.5 |
90,808 |
81,198 |
+4,812 |
|
|
Dec20 |
200813 |
13008.0 |
13021.5 |
12940.0 |
12990.0 |
-52.0 |
58 |
841 |
+22 |
|
|
Mar21 |
200813 |
12946.0 |
12978.5 |
12946.0 |
12978.5 |
-51.0 |
2 |
57 |
+1 |
|
| Total Volume and Open Interest |
90,868 |
82,096 |
+4,835 |
|
| Mini-DAX(EUREX) |
|
Sep20 |
200813 |
13080.0 |
13089.0 |
12915.0 |
13010.0 |
-51.5 |
46,443 |
13,615 |
+1,121 |
|
|
Dec20 |
200813 |
13018.0 |
13032.0 |
12900.0 |
12990.0 |
-52.0 |
77 |
179 |
+10 |
|
|
Mar21 |
200813 |
12978.5 |
12978.5 |
12978.5 |
12978.5 |
-51.0 |
2 |
10 |
+2 |
|
| Total Volume and Open Interest |
46,522 |
13,804 |
+1,133 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200813 |
3361 |
3365 |
3320 |
3344 |
-18 |
911,370 |
3,467,625 |
+94,098 |
|
|
Dec20 |
200813 |
3353 |
3353 |
3312 |
3333 |
-19 |
538 |
475,451 |
+117 |
|
|
Mar21 |
200813 |
3320 |
3320 |
3320 |
3320 |
-19 |
0 |
3,753 |
+0 |
|
| Total Volume and Open Interest |
911,908 |
3,993,919 |
+94,215 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200813 |
10253 |
10289 |
10204 |
10257 |
+2 |
28,375 |
154,637 |
+1,737 |
|
|
Dec20 |
200813 |
10234 |
10234 |
10204 |
10221 |
+2 |
12 |
547 |
+6 |
|
|
Mar21 |
200813 |
10117 |
10117 |
10117 |
10117 |
+2 |
0 |
38 |
+0 |
|
| Total Volume and Open Interest |
28,387 |
155,222 |
+1,743 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep20 |
200813 |
6245.00 |
6245.00 |
6150.50 |
6186.50 |
-72.00 |
104,147 |
754,790 |
+6,652 |
|
|
Dec20 |
200813 |
6208.00 |
6208.00 |
6153.50 |
6155.50 |
-72.50 |
19 |
5,129 |
-3 |
|
|
Mar21 |
200813 |
6120.50 |
6120.50 |
6120.50 |
6120.50 |
-71.50 |
0 |
190 |
+0 |
|
| Total Volume and Open Interest |
104,166 |
760,165 |
+6,649 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep20 |
200813 |
6094.0 |
6155.0 |
6021.0 |
6047.0 |
-41.0 |
44,278 |
332,369 |
+4,868 |
|
|
Dec20 |
200813 |
6034.0 |
6034.0 |
6034.0 |
6034.0 |
-41.0 |
3 |
2,420 |
+1 |
|
|
Mar21 |
200813 |
5967.0 |
5967.0 |
5967.0 |
5967.0 |
-41.0 |
0 |
1,681 |
+0 |
|
| Total Volume and Open Interest |
44,295 |
336,867 |
+4,865 |
|
| FTSE MIB(ISE) |
|
Sep20 |
200813 |
20390.00 |
20465.00 |
20125.00 |
20247.00 |
-162.00 |
23,593 |
66,204 |
+3,221 |
|
|
Dec20 |
200813 |
20120.00 |
20365.00 |
20110.00 |
20180.00 |
-159.00 |
18 |
1,268 |
+5 |
|
|
Mar21 |
200813 |
20030.00 |
20030.00 |
20030.00 |
20030.00 |
-209.00 |
|
|
|
|
| Total Volume and Open Interest |
23,611 |
67,472 |
+3,226 |
|
| KOSPI 200(KFE) |
|
Sep20 |
200813 |
325.10 |
326.25 |
319.25 |
323.10 |
+0.60 |
322,659 |
304,956 |
-3,674 |
|
|
Dec20 |
200813 |
324.60 |
325.95 |
318.95 |
322.65 |
+0.65 |
365 |
37,144 |
-444 |
|
|
Mar21 |
200813 |
321.10 |
321.10 |
317.50 |
317.50 |
+1.65 |
3 |
3,914 |
+66 |
|
| Total Volume and Open Interest |
323,031 |
377,343 |
-4,051 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Aug20 |
200813 |
348.85 |
350.10 |
348.30 |
348.85 |
-0.50 |
1,868 |
2,830 |
-1,276 |
|
|
Sep20 |
200813 |
351.80 |
352.75 |
351.25 |
351.80 |
-0.35 |
1,843 |
3,511 |
+1,807 |
|
|
Oct20 |
200813 |
348.40 |
348.40 |
348.40 |
348.40 |
-7.15 |
|
|
|
|
| Total Volume and Open Interest |
3,711 |
6,341 |
+531 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
