|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue April 07, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May20 |
200407 |
856.00 |
862.25 |
854.25 |
854.75 |
-0.75 |
83,592 |
245,883 |
-2,044 |
Hover/Click |
Jul20 |
200407 |
861.25 |
868.00 |
860.50 |
861.00 |
-0.25 |
50,004 |
197,928 |
+949 |
Hover/Click |
Aug20 |
200407 |
864.75 |
870.75 |
863.50 |
864.00 |
unch |
5,323 |
22,369 |
+434 |
Hover/Click |
Sep20 |
200407 |
863.50 |
869.50 |
863.00 |
863.50 |
+0.25 |
2,383 |
18,429 |
+365 |
Hover/Click |
Nov20 |
200407 |
865.50 |
872.00 |
865.00 |
866.75 |
+1.50 |
20,681 |
124,159 |
+2,135 |
Hover/Click |
Jan21 |
200407 |
867.00 |
872.75 |
866.25 |
869.00 |
+2.50 |
5,462 |
41,058 |
+0 |
Hover/Click |
Mar21 |
200407 |
849.75 |
860.25 |
849.75 |
855.50 |
+4.75 |
9,297 |
103,436 |
+1,817 |
Hover/Click |
May21 |
200407 |
849.00 |
858.50 |
849.00 |
854.00 |
+5.00 |
3,367 |
27,868 |
+546 |
Hover/Click |
Jul21 |
200407 |
861.75 |
866.00 |
858.50 |
861.00 |
+4.25 |
1,690 |
16,533 |
+550 |
Hover/Click |
Aug21 |
200407 |
861.00 |
865.50 |
859.00 |
860.75 |
+3.75 |
7 |
869 |
+0 |
Hover/Click |
Sep21 |
200407 |
857.75 |
858.00 |
854.50 |
854.50 |
+4.25 |
5 |
340 |
+3 |
Hover/Click |
Nov21 |
200407 |
849.25 |
856.00 |
849.25 |
851.75 |
+4.75 |
252 |
13,749 |
+41 |
Hover/Click |
Jan22 |
200407 |
860.00 |
860.00 |
860.00 |
860.00 |
+4.75 |
6 |
57 |
+6 |
Hover/Click |
Mar22 |
200407 |
862.00 |
862.00 |
862.00 |
862.00 |
+4.75 |
0 |
32 |
+0 |
Hover/Click |
Total Volume and Open Interest |
182,069 |
812,930 |
+4,802 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May20 |
200407 |
297.40 |
297.50 |
293.70 |
293.80 |
-3.20 |
46,627 |
121,065 |
-2,749 |
Hover/Click |
Jul20 |
200407 |
300.00 |
301.40 |
297.60 |
297.80 |
-2.10 |
29,656 |
99,369 |
-339 |
Hover/Click |
Aug20 |
200407 |
300.10 |
301.70 |
297.20 |
297.50 |
-2.60 |
7,861 |
27,157 |
+638 |
Hover/Click |
Sep20 |
200407 |
302.10 |
302.20 |
297.70 |
297.90 |
-2.90 |
3,924 |
18,162 |
+993 |
Hover/Click |
Oct20 |
200407 |
301.80 |
302.10 |
297.80 |
297.90 |
-2.80 |
2,144 |
16,156 |
+415 |
Hover/Click |
Dec20 |
200407 |
303.10 |
304.20 |
300.30 |
300.40 |
-2.20 |
10,289 |
55,074 |
+1,081 |
Hover/Click |
Jan21 |
200407 |
303.20 |
303.30 |
300.00 |
300.20 |
-1.80 |
742 |
7,543 |
+131 |
Hover/Click |
Mar21 |
200407 |
295.30 |
297.30 |
294.00 |
294.40 |
-1.00 |
2,430 |
28,277 |
+480 |
Hover/Click |
May21 |
200407 |
294.80 |
295.40 |
292.10 |
292.60 |
-0.80 |
1,098 |
15,092 |
+72 |
Hover/Click |
Jul21 |
200407 |
296.50 |
297.20 |
294.50 |
294.80 |
-0.70 |
809 |
8,420 |
+501 |
Hover/Click |
Total Volume and Open Interest |
105,739 |
404,722 |
+1,247 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May20 |
200407 |
26.87 |
27.70 |
26.78 |
27.48 |
+0.65 |
53,121 |
139,999 |
+554 |
Hover/Click |
Jul20 |
200407 |
27.20 |
28.03 |
27.10 |
27.81 |
+0.66 |
44,989 |
111,144 |
+1,225 |
Hover/Click |
Aug20 |
200407 |
27.32 |
28.18 |
27.29 |
27.97 |
+0.65 |
12,453 |
41,339 |
+2,532 |
Hover/Click |
Sep20 |
200407 |
27.49 |
28.33 |
27.49 |
28.13 |
+0.65 |
5,851 |
27,999 |
+978 |
Hover/Click |
Oct20 |
200407 |
27.78 |
28.48 |
27.61 |
28.28 |
+0.65 |
2,387 |
16,644 |
-314 |
Hover/Click |
Dec20 |
200407 |
28.01 |
28.80 |
27.92 |
28.61 |
+0.65 |
10,547 |
64,958 |
+543 |
Hover/Click |
Jan21 |
200407 |
28.31 |
28.95 |
28.26 |
28.80 |
+0.69 |
1,871 |
10,655 |
-124 |
Hover/Click |
Mar21 |
200407 |
28.25 |
29.05 |
28.20 |
28.90 |
+0.69 |
2,846 |
23,200 |
+539 |
Hover/Click |
May21 |
200407 |
28.48 |
29.21 |
28.46 |
29.04 |
+0.66 |
1,165 |
13,430 |
+139 |
Hover/Click |
Jul21 |
200407 |
28.94 |
29.48 |
28.94 |
29.30 |
+0.64 |
1,165 |
6,492 |
+145 |
Hover/Click |
Total Volume and Open Interest |
136,534 |
462,344 |
+6,242 |
|
Canola(WCE) |
Weekly |
Monthly |
May20 |
200407 |
462.8 |
466.1 |
459.8 |
460.5 |
-2.1 |
6,274 |
51,769 |
-1,473 |
Hover/Click |
Jul20 |
200407 |
470.7 |
473.2 |
467.0 |
467.9 |
-2.6 |
4,897 |
59,573 |
+742 |
Hover/Click |
Nov20 |
200407 |
478.5 |
480.8 |
474.9 |
475.7 |
-2.7 |
2,202 |
49,281 |
+40 |
Hover/Click |
Jan21 |
200407 |
484.6 |
486.5 |
481.0 |
481.7 |
-2.8 |
357 |
5,778 |
+202 |
Hover/Click |
Mar21 |
200407 |
491.5 |
492.6 |
487.5 |
488.0 |
-3.0 |
39 |
1,940 |
+11 |
Hover/Click |
Total Volume and Open Interest |
13,771 |
169,213 |
-478 |
|
Corn(CBOT) |
Weekly |
Monthly |
May20 |
200407 |
328.00 |
335.50 |
328.00 |
331.50 |
+3.75 |
158,652 |
430,332 |
-5,330 |
Hover/Click |
Jul20 |
200407 |
333.50 |
340.50 |
333.50 |
337.25 |
+3.75 |
109,051 |
409,628 |
+4,041 |
Hover/Click |
Sep20 |
200407 |
339.25 |
345.00 |
339.25 |
342.25 |
+3.00 |
30,257 |
191,478 |
+3,242 |
Hover/Click |
Dec20 |
200407 |
348.50 |
353.75 |
348.25 |
351.00 |
+2.75 |
45,484 |
265,634 |
+501 |
Hover/Click |
Mar21 |
200407 |
359.75 |
364.50 |
359.75 |
361.75 |
+2.25 |
7,455 |
36,582 |
+356 |
Hover/Click |
May21 |
200407 |
366.00 |
370.50 |
366.00 |
368.25 |
+2.25 |
1,961 |
9,276 |
+86 |
Hover/Click |
Jul21 |
200407 |
370.00 |
374.25 |
369.25 |
372.25 |
+2.50 |
4,004 |
36,784 |
+768 |
Hover/Click |
Sep21 |
200407 |
364.25 |
368.50 |
364.25 |
366.00 |
+2.25 |
958 |
8,050 |
+366 |
Hover/Click |
Dec21 |
200407 |
368.50 |
373.00 |
368.50 |
371.25 |
+3.25 |
3,384 |
34,581 |
+980 |
Hover/Click |
Mar22 |
200407 |
383.50 |
384.00 |
383.50 |
383.50 |
+3.25 |
39 |
914 |
+18 |
Hover/Click |
Total Volume and Open Interest |
361,270 |
1,424,722 |
+5,037 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May20 |
200407 |
555.25 |
555.75 |
545.25 |
549.25 |
-6.50 |
44,941 |
132,715 |
+740 |
Hover/Click |
Jul20 |
200407 |
550.00 |
550.50 |
541.00 |
547.50 |
-3.50 |
31,584 |
111,021 |
+3,695 |
Hover/Click |
Sep20 |
200407 |
551.00 |
552.25 |
543.50 |
550.75 |
-2.00 |
12,502 |
56,384 |
+631 |
Hover/Click |
Dec20 |
200407 |
560.00 |
560.00 |
551.00 |
558.25 |
-1.75 |
10,486 |
48,225 |
+806 |
Hover/Click |
Mar21 |
200407 |
565.00 |
565.75 |
557.75 |
564.75 |
-1.50 |
1,964 |
13,411 |
-93 |
Hover/Click |
May21 |
200407 |
561.25 |
564.00 |
556.75 |
563.50 |
-1.25 |
103 |
3,093 |
-4 |
Hover/Click |
Total Volume and Open Interest |
101,678 |
374,339 |
+5,819 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May20 |
200407 |
474.25 |
477.50 |
468.25 |
473.25 |
-2.50 |
19,440 |
90,071 |
-986 |
Hover/Click |
Jul20 |
200407 |
480.75 |
484.00 |
474.75 |
480.00 |
-1.75 |
15,697 |
74,723 |
+556 |
Hover/Click |
Sep20 |
200407 |
486.50 |
491.00 |
483.25 |
487.50 |
-2.25 |
4,320 |
25,030 |
-318 |
Hover/Click |
Dec20 |
200407 |
501.00 |
504.00 |
496.25 |
499.00 |
-3.75 |
2,727 |
30,772 |
-251 |
Hover/Click |
Mar21 |
200407 |
510.00 |
515.00 |
508.00 |
510.00 |
-4.00 |
345 |
6,997 |
+78 |
Hover/Click |
May21 |
200407 |
520.00 |
521.25 |
515.25 |
516.75 |
-4.25 |
46 |
1,827 |
-4 |
Hover/Click |
Jul21 |
200407 |
519.00 |
519.50 |
513.25 |
515.00 |
-3.75 |
26 |
819 |
+3 |
Hover/Click |
Total Volume and Open Interest |
42,607 |
230,406 |
-918 |
|
Wheat(MGE) |
Weekly |
Monthly |
May20 |
200407 |
527.00 |
528.00 |
522.00 |
524.50 |
-2.25 |
2,903 |
30,162 |
+4 |
Hover/Click |
Jul20 |
200407 |
538.25 |
538.75 |
533.25 |
535.25 |
-2.75 |
3,151 |
20,563 |
+590 |
Hover/Click |
Sep20 |
200407 |
547.75 |
547.75 |
542.50 |
543.75 |
-2.75 |
655 |
11,068 |
+18 |
Hover/Click |
Dec20 |
200407 |
555.50 |
557.00 |
553.50 |
554.50 |
-2.50 |
341 |
7,777 |
+111 |
Hover/Click |
Mar21 |
200407 |
565.50 |
566.50 |
565.50 |
566.00 |
-2.00 |
29 |
3,196 |
-1 |
Hover/Click |
May21 |
200407 |
572.75 |
578.75 |
572.75 |
572.75 |
-1.75 |
0 |
1,068 |
+0 |
Hover/Click |
Total Volume and Open Interest |
7,079 |
73,906 |
+722 |
|
Oats(CBOT) |
Weekly |
Monthly |
May20 |
200407 |
272.25 |
277.00 |
268.50 |
274.25 |
+0.75 |
623 |
1,990 |
-156 |
Hover/Click |
Jul20 |
200407 |
267.75 |
269.75 |
264.25 |
267.00 |
-1.00 |
143 |
1,050 |
-36 |
Hover/Click |
Sep20 |
200407 |
253.50 |
257.50 |
253.50 |
257.50 |
-0.50 |
10 |
125 |
-1 |
Hover/Click |
Dec20 |
200407 |
251.50 |
254.00 |
250.75 |
252.50 |
-0.50 |
6 |
708 |
+2 |
Hover/Click |
Total Volume and Open Interest |
782 |
3,873 |
-191 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May20 |
200407 |
14.64 |
14.66 |
14.06 |
14.34 |
-0.34 |
1,055 |
6,278 |
-88 |
Hover/Click |
Jul20 |
200407 |
14.38 |
14.41 |
13.86 |
14.11 |
-0.34 |
651 |
2,673 |
+261 |
Hover/Click |
Sep20 |
200407 |
12.19 |
12.19 |
11.90 |
11.99 |
-0.23 |
417 |
3,136 |
+209 |
Hover/Click |
Nov20 |
200407 |
11.90 |
11.96 |
11.90 |
11.96 |
-0.16 |
39 |
101 |
+26 |
Hover/Click |
Total Volume and Open Interest |
2,162 |
12,189 |
+408 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr20 |
200407 |
85.750 |
88.330 |
85.750 |
88.330 |
+4.500 |
10,854 |
15,123 |
-5,364 |
Hover/Click |
Jun20 |
200407 |
82.580 |
84.800 |
82.430 |
84.800 |
+4.500 |
40,577 |
123,811 |
+127 |
Hover/Click |
Aug20 |
200407 |
87.330 |
89.330 |
87.135 |
89.330 |
+4.500 |
25,356 |
53,914 |
+1,172 |
Hover/Click |
Oct20 |
200407 |
92.535 |
94.830 |
92.500 |
94.830 |
+4.500 |
17,378 |
37,744 |
+1,308 |
Hover/Click |
Dec20 |
200407 |
96.750 |
98.850 |
96.450 |
98.850 |
+4.500 |
11,962 |
21,525 |
+1,126 |
Hover/Click |
Feb21 |
200407 |
100.930 |
103.300 |
100.830 |
103.300 |
+4.500 |
4,979 |
9,730 |
+74 |
Hover/Click |
Total Volume and Open Interest |
112,371 |
265,457 |
-1,372 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Apr20 |
200407 |
113.500 |
114.930 |
113.500 |
114.930 |
+4.500 |
1,150 |
3,130 |
-66 |
Hover/Click |
May20 |
200407 |
112.150 |
113.800 |
112.050 |
113.800 |
+4.500 |
5,986 |
14,688 |
+69 |
Hover/Click |
Aug20 |
200407 |
119.830 |
121.000 |
119.635 |
121.000 |
+4.500 |
4,858 |
9,307 |
+380 |
Hover/Click |
Sep20 |
200407 |
121.600 |
122.500 |
121.600 |
122.500 |
+4.500 |
1,452 |
3,182 |
+133 |
Hover/Click |
Oct20 |
200407 |
122.230 |
124.035 |
122.230 |
124.035 |
+4.500 |
1,174 |
2,270 |
+18 |
Hover/Click |
Nov20 |
200407 |
123.500 |
124.980 |
123.500 |
124.980 |
+4.500 |
578 |
890 |
+47 |
Hover/Click |
Jan21 |
200407 |
124.200 |
124.200 |
124.200 |
124.200 |
+4.500 |
285 |
781 |
+35 |
Hover/Click |
Total Volume and Open Interest |
15,612 |
34,466 |
+730 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr20 |
200407 |
43.330 |
44.130 |
42.850 |
44.130 |
+3.000 |
9,031 |
17,900 |
-1,505 |
|
May20 |
200407 |
46.800 |
48.380 |
45.400 |
48.380 |
+3.000 |
1,178 |
2,717 |
+236 |
|
Jun20 |
200407 |
51.985 |
52.650 |
50.500 |
52.650 |
+3.000 |
14,654 |
78,645 |
-332 |
|
Jul20 |
200407 |
56.985 |
57.785 |
55.800 |
57.785 |
+3.000 |
10,260 |
33,233 |
-1,183 |
|
Aug20 |
200407 |
59.580 |
60.850 |
59.235 |
60.850 |
+3.000 |
12,014 |
28,237 |
-313 |
|
Oct20 |
200407 |
55.200 |
56.700 |
54.600 |
56.700 |
+3.000 |
10,686 |
38,212 |
-226 |
|
Dec20 |
200407 |
53.600 |
55.450 |
52.800 |
54.830 |
+2.380 |
4,227 |
21,266 |
-57 |
|
Feb21 |
200407 |
59.130 |
61.150 |
58.880 |
60.450 |
+2.300 |
718 |
4,786 |
+43 |
|
Total Volume and Open Interest |
63,043 |
227,437 |
-3,404 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Apr20 |
200407 |
13.93 |
14.20 |
13.87 |
14.04 |
+0.16 |
143 |
2,984 |
+29 |
Hover/Click |
May20 |
200407 |
12.14 |
12.58 |
12.05 |
12.58 |
+0.75 |
513 |
3,425 |
+118 |
Hover/Click |
Jun20 |
200407 |
13.24 |
13.80 |
13.24 |
13.80 |
+0.75 |
571 |
4,041 |
+96 |
Hover/Click |
Jul20 |
200407 |
14.65 |
15.15 |
14.63 |
15.15 |
+0.75 |
280 |
1,959 |
+22 |
Hover/Click |
Aug20 |
200407 |
15.65 |
15.78 |
15.60 |
15.78 |
+0.75 |
76 |
1,603 |
+7 |
Hover/Click |
Sep20 |
200407 |
15.71 |
15.98 |
15.71 |
15.98 |
+0.75 |
13 |
1,620 |
+1 |
Hover/Click |
Oct20 |
200407 |
15.75 |
16.06 |
15.75 |
16.06 |
+0.75 |
64 |
1,323 |
+5 |
Hover/Click |
Nov20 |
200407 |
15.96 |
16.02 |
15.80 |
16.02 |
+0.75 |
30 |
1,189 |
-19 |
Hover/Click |
Dec20 |
200407 |
15.69 |
15.85 |
15.60 |
15.85 |
+0.75 |
50 |
1,054 |
+1 |
Hover/Click |
Jan21 |
200407 |
15.10 |
15.67 |
15.10 |
15.67 |
+0.75 |
19 |
299 |
+1 |
Hover/Click |
Feb21 |
200407 |
15.50 |
15.68 |
15.50 |
15.57 |
+0.52 |
12 |
289 |
+0 |
Hover/Click |
Mar21 |
200407 |
15.56 |
15.85 |
15.54 |
15.85 |
+0.70 |
31 |
341 |
-20 |
Hover/Click |
Apr21 |
200407 |
15.60 |
15.76 |
15.57 |
15.57 |
+0.36 |
7 |
132 |
-7 |
Hover/Click |
Total Volume and Open Interest |
1,809 |
20,527 |
+234 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May20 |
200407 |
2392 |
2428 |
2375 |
2410 |
+44 |
12,944 |
49,642 |
-5,050 |
Hover/Click |
Jul20 |
200407 |
2365 |
2402 |
2365 |
2392 |
+44 |
14,055 |
61,506 |
+1,134 |
Hover/Click |
Sep20 |
200407 |
2353 |
2386 |
2352 |
2376 |
+38 |
6,481 |
39,747 |
-1,325 |
Hover/Click |
Dec20 |
200407 |
2326 |
2356 |
2324 |
2347 |
+37 |
2,025 |
44,040 |
+281 |
Hover/Click |
Mar21 |
200407 |
2309 |
2336 |
2307 |
2329 |
+37 |
728 |
26,558 |
-115 |
Hover/Click |
May21 |
200407 |
2306 |
2331 |
2306 |
2325 |
+35 |
34 |
7,989 |
+11 |
Hover/Click |
Jul21 |
200407 |
2319 |
2326 |
2314 |
2321 |
+34 |
203 |
3,020 |
+125 |
Hover/Click |
Total Volume and Open Interest |
36,583 |
235,711 |
-4,879 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May20 |
200407 |
117.05 |
120.90 |
117.00 |
119.90 |
+3.25 |
15,077 |
58,252 |
-2,302 |
Hover/Click |
Jul20 |
200407 |
118.00 |
121.75 |
118.00 |
121.05 |
+3.15 |
13,656 |
55,176 |
+1,417 |
Hover/Click |
Sep20 |
200407 |
118.80 |
122.80 |
118.80 |
122.35 |
+3.40 |
4,697 |
42,075 |
+279 |
Hover/Click |
Dec20 |
200407 |
120.15 |
124.20 |
120.15 |
123.70 |
+3.50 |
2,374 |
38,336 |
+118 |
Hover/Click |
Mar21 |
200407 |
121.40 |
125.35 |
121.40 |
125.05 |
+3.60 |
1,394 |
17,903 |
+364 |
Hover/Click |
May21 |
200407 |
122.55 |
126.10 |
122.55 |
125.90 |
+3.55 |
900 |
10,036 |
+34 |
Hover/Click |
Total Volume and Open Interest |
38,729 |
244,719 |
-89 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May20 |
200407 |
108.25 |
108.25 |
105.45 |
105.95 |
-3.55 |
821 |
5,101 |
-245 |
Hover/Click |
Jul20 |
200407 |
110.80 |
110.80 |
108.05 |
108.30 |
-3.60 |
430 |
4,784 |
+147 |
Hover/Click |
Sep20 |
200407 |
111.50 |
111.50 |
110.10 |
110.45 |
-3.25 |
27 |
1,267 |
-9 |
Hover/Click |
Nov20 |
200407 |
113.35 |
113.55 |
112.50 |
112.60 |
-2.50 |
2 |
474 |
-1 |
Hover/Click |
Jan21 |
200407 |
114.50 |
114.50 |
114.40 |
114.40 |
-2.05 |
0 |
343 |
+0 |
Hover/Click |
Mar21 |
200407 |
115.35 |
115.35 |
115.35 |
115.35 |
-1.85 |
0 |
173 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,280 |
12,142 |
-108 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May20 |
200407 |
10.50 |
10.59 |
10.31 |
10.38 |
-0.07 |
61,136 |
298,361 |
-914 |
Hover/Click |
Jul20 |
200407 |
10.46 |
10.59 |
10.33 |
10.38 |
-0.04 |
55,030 |
258,529 |
+1,147 |
Hover/Click |
Oct20 |
200407 |
10.65 |
10.76 |
10.53 |
10.57 |
-0.02 |
27,052 |
197,198 |
+3,850 |
Hover/Click |
Mar21 |
200407 |
11.20 |
11.32 |
11.14 |
11.17 |
+0.03 |
12,838 |
113,569 |
+1,483 |
Hover/Click |
May21 |
200407 |
11.15 |
11.22 |
11.09 |
11.14 |
+0.10 |
4,034 |
52,439 |
+621 |
Hover/Click |
Jul21 |
200407 |
11.09 |
11.20 |
11.05 |
11.14 |
+0.17 |
1,540 |
40,141 |
+258 |
Hover/Click |
Oct21 |
200407 |
11.26 |
11.44 |
11.25 |
11.38 |
+0.25 |
746 |
38,290 |
+10 |
Hover/Click |
Mar22 |
200407 |
11.80 |
11.95 |
11.80 |
11.90 |
+0.28 |
377 |
18,253 |
+121 |
Hover/Click |
Total Volume and Open Interest |
163,194 |
1,031,930 |
+6,798 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May20 |
200407 |
1898 |
1916 |
1895 |
1906 |
+10 |
5,810 |
44,260 |
-484 |
Hover/Click |
Jul20 |
200407 |
1835 |
1848 |
1828 |
1846 |
+16 |
6,591 |
44,842 |
+237 |
Hover/Click |
Sep20 |
200407 |
1785 |
1803 |
1784 |
1800 |
+12 |
3,668 |
42,532 |
-279 |
Hover/Click |
Dec20 |
200407 |
1698 |
1725 |
1698 |
1717 |
+15 |
2,729 |
63,780 |
-307 |
Hover/Click |
Mar21 |
200407 |
1668 |
1699 |
1668 |
1687 |
+14 |
2,539 |
35,916 |
+214 |
Hover/Click |
May21 |
200407 |
1681 |
1700 |
1672 |
1687 |
+12 |
2,231 |
15,010 |
-1,039 |
Hover/Click |
Jul21 |
200407 |
1680 |
1700 |
1673 |
1687 |
+13 |
422 |
8,617 |
+246 |
Hover/Click |
Total Volume and Open Interest |
26,741 |
265,897 |
+1,133 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May20 |
200407 |
333.10 |
333.10 |
327.80 |
328.40 |
-1.70 |
6,761 |
22,034 |
-1,395 |
Hover/Click |
Aug20 |
200407 |
326.00 |
328.70 |
323.80 |
324.10 |
-0.10 |
8,596 |
45,665 |
+1,628 |
Hover/Click |
Oct20 |
200407 |
319.50 |
320.80 |
316.40 |
316.60 |
-0.50 |
2,687 |
15,301 |
-189 |
Hover/Click |
Dec20 |
200407 |
321.20 |
323.20 |
318.90 |
319.40 |
-0.20 |
1,921 |
10,038 |
+231 |
Hover/Click |
Mar21 |
200407 |
323.50 |
325.40 |
321.80 |
321.80 |
unch |
1,222 |
9,055 |
+175 |
Hover/Click |
Total Volume and Open Interest |
22,417 |
108,625 |
+894 |
|
Cotton(ICE) |
Weekly |
Monthly |
May20 |
200407 |
53.42 |
53.58 |
52.36 |
52.90 |
-0.15 |
13,730 |
71,351 |
-1,005 |
Hover/Click |
Jul20 |
200407 |
53.20 |
53.55 |
52.51 |
53.16 |
+0.08 |
17,276 |
57,048 |
+1,137 |
Hover/Click |
Oct20 |
200407 |
54.46 |
54.54 |
54.46 |
54.54 |
+0.46 |
4 |
113 |
-1 |
Hover/Click |
Dec20 |
200407 |
54.21 |
54.92 |
53.80 |
54.48 |
+0.36 |
9,913 |
45,029 |
-4,091 |
Hover/Click |
Mar21 |
200407 |
55.29 |
56.06 |
55.21 |
55.60 |
+0.32 |
1,004 |
9,882 |
+355 |
Hover/Click |
May21 |
200407 |
56.85 |
56.97 |
56.19 |
56.46 |
+0.19 |
8 |
2,224 |
+3 |
Hover/Click |
Total Volume and Open Interest |
42,232 |
192,115 |
-3,392 |
|
Lumber(CME) |
Weekly |
Monthly |
May20 |
200407 |
294.1 |
309.0 |
294.1 |
307.4 |
+25.4 |
146 |
1,362 |
-4 |
|
Jul20 |
200407 |
309.9 |
327.1 |
309.9 |
325.1 |
+25.0 |
90 |
912 |
+13 |
|
Sep20 |
200407 |
310.0 |
326.9 |
310.0 |
322.9 |
+22.7 |
51 |
449 |
+10 |
|
Nov20 |
200407 |
318.9 |
322.9 |
310.1 |
322.0 |
+20.9 |
6 |
169 |
+3 |
|
Jan21 |
200407 |
332.0 |
332.0 |
332.0 |
332.0 |
+17.8 |
1 |
16 |
+0 |
|
Mar21 |
200407 |
330.6 |
330.6 |
330.6 |
330.6 |
+17.8 |
|
|
|
|
May21 |
200407 |
329.1 |
329.1 |
329.1 |
329.1 |
+17.8 |
|
|
|
|
Total Volume and Open Interest |
294 |
2,908 |
+22 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
May20 |
200407 |
26.34 |
27.24 |
23.54 |
23.63 |
-2.45 |
1,007,577 |
595,835 |
-38,892 |
Hover/Click |
Jun20 |
200407 |
30.21 |
31.30 |
28.53 |
28.69 |
-1.29 |
317,829 |
316,617 |
+12,471 |
Hover/Click |
Jul20 |
200407 |
32.51 |
33.34 |
31.47 |
31.84 |
-0.20 |
163,202 |
200,343 |
+4,589 |
Hover/Click |
Aug20 |
200407 |
33.47 |
34.23 |
32.57 |
32.92 |
-0.01 |
88,322 |
102,488 |
+2,821 |
Hover/Click |
Sep20 |
200407 |
34.04 |
34.76 |
33.17 |
33.48 |
+0.05 |
111,831 |
129,382 |
-246 |
Hover/Click |
Oct20 |
200407 |
34.38 |
35.08 |
33.67 |
33.90 |
+0.13 |
39,306 |
96,581 |
+1,139 |
Hover/Click |
Nov20 |
200407 |
34.66 |
35.38 |
34.00 |
34.30 |
+0.22 |
28,515 |
76,637 |
+881 |
Hover/Click |
Dec20 |
200407 |
34.95 |
35.68 |
34.33 |
34.67 |
+0.31 |
161,127 |
255,965 |
+4,450 |
Hover/Click |
Jan21 |
200407 |
35.10 |
35.86 |
34.74 |
34.99 |
+0.42 |
14,830 |
63,360 |
+998 |
Hover/Click |
Feb21 |
200407 |
35.54 |
35.97 |
35.06 |
35.26 |
+0.47 |
12,802 |
36,342 |
+1,138 |
Hover/Click |
Mar21 |
200407 |
35.50 |
36.28 |
35.25 |
35.51 |
+0.47 |
21,129 |
39,541 |
+894 |
Hover/Click |
Apr21 |
200407 |
36.22 |
36.51 |
35.50 |
35.77 |
+0.48 |
6,163 |
21,081 |
+840 |
Hover/Click |
May21 |
200407 |
36.33 |
36.75 |
35.72 |
36.02 |
+0.47 |
4,201 |
17,509 |
-103 |
Hover/Click |
Jun21 |
200407 |
36.34 |
37.01 |
35.86 |
36.23 |
+0.45 |
38,207 |
82,932 |
+1,149 |
Hover/Click |
Jul21 |
200407 |
36.77 |
37.16 |
36.11 |
36.42 |
+0.45 |
2,478 |
17,979 |
-82 |
Hover/Click |
Aug21 |
200407 |
36.96 |
37.34 |
36.30 |
36.61 |
+0.44 |
1,106 |
11,330 |
+153 |
Hover/Click |
Total Volume and Open Interest |
2,088,373 |
2,375,506 |
-5,709 |
|
e-miNY Crude Oil(NYM) |
May20 |
200407 |
26.350 |
27.250 |
23.550 |
23.625 |
-2.450 |
83,119 |
5,328 |
-434 |
|
Jun20 |
200407 |
30.375 |
31.300 |
28.550 |
28.700 |
-1.275 |
3,144 |
2,065 |
+121 |
|
Jul20 |
200407 |
32.700 |
33.300 |
31.650 |
31.850 |
-0.200 |
1,151 |
926 |
+517 |
|
Aug20 |
200407 |
33.450 |
34.150 |
32.775 |
32.925 |
unch |
418 |
318 |
+112 |
|
Sep20 |
200407 |
34.000 |
34.725 |
33.350 |
33.475 |
+0.050 |
117 |
140 |
-4 |
|
Oct20 |
200407 |
34.550 |
35.150 |
33.600 |
33.900 |
+0.125 |
28 |
124 |
+0 |
|
Nov20 |
200407 |
34.850 |
35.250 |
34.300 |
34.300 |
+0.225 |
17 |
61 |
-3 |
|
Dec20 |
200407 |
34.850 |
35.600 |
34.525 |
34.675 |
+0.325 |
236 |
218 |
-40 |
|
Jan21 |
200407 |
35.100 |
35.800 |
34.675 |
35.000 |
+0.425 |
53 |
40 |
-5 |
|
Feb21 |
200407 |
35.350 |
35.875 |
35.250 |
35.250 |
+0.450 |
9 |
49 |
+0 |
|
Total Volume and Open Interest |
88,311 |
9,417 |
+267 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
May20 |
200407 |
106.20 |
107.78 |
102.29 |
102.75 |
-1.82 |
54,392 |
95,958 |
-2,539 |
Hover/Click |
Jun20 |
200407 |
109.34 |
110.52 |
105.15 |
105.63 |
-1.76 |
32,319 |
50,487 |
+372 |
Hover/Click |
Jul20 |
200407 |
112.82 |
114.12 |
109.03 |
109.51 |
-1.47 |
15,685 |
30,970 |
-40 |
Hover/Click |
Aug20 |
200407 |
116.88 |
117.96 |
113.06 |
113.47 |
-1.37 |
8,272 |
18,988 |
-230 |
Hover/Click |
Sep20 |
200407 |
121.24 |
121.49 |
116.72 |
117.13 |
-1.30 |
9,122 |
21,143 |
-594 |
Hover/Click |
Oct20 |
200407 |
123.14 |
123.84 |
119.80 |
119.91 |
-1.20 |
5,586 |
14,521 |
+595 |
Hover/Click |
Nov20 |
200407 |
125.35 |
125.35 |
121.64 |
121.74 |
-1.15 |
4,342 |
12,673 |
-228 |
Hover/Click |
Dec20 |
200407 |
126.84 |
127.12 |
122.60 |
123.10 |
-1.00 |
16,849 |
34,214 |
+334 |
Hover/Click |
Jan21 |
200407 |
127.55 |
127.80 |
124.26 |
124.53 |
-0.85 |
3,318 |
14,837 |
+107 |
Hover/Click |
Feb21 |
200407 |
127.84 |
129.01 |
125.66 |
125.70 |
-0.76 |
1,978 |
7,450 |
-62 |
Hover/Click |
Mar21 |
200407 |
128.91 |
129.33 |
126.65 |
126.79 |
-0.70 |
2,011 |
7,393 |
+84 |
Hover/Click |
Apr21 |
200407 |
130.10 |
130.10 |
127.50 |
127.50 |
-0.78 |
1,096 |
4,529 |
+184 |
Hover/Click |
May21 |
200407 |
131.39 |
131.39 |
128.32 |
128.32 |
-0.82 |
673 |
2,418 |
-19 |
Hover/Click |
Jun21 |
200407 |
132.56 |
133.09 |
128.85 |
129.18 |
-0.85 |
3,110 |
12,225 |
+749 |
Hover/Click |
Total Volume and Open Interest |
163,148 |
360,244 |
-974 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
May20 |
200407 |
70.58 |
73.49 |
63.50 |
64.82 |
-5.34 |
50,274 |
109,931 |
-5,175 |
Hover/Click |
Jun20 |
200407 |
76.54 |
79.38 |
70.27 |
71.48 |
-4.73 |
35,214 |
60,586 |
-1,822 |
Hover/Click |
Jul20 |
200407 |
82.05 |
84.43 |
76.05 |
77.14 |
-4.43 |
24,605 |
35,754 |
-52 |
Hover/Click |
Aug20 |
200407 |
87.71 |
88.31 |
80.61 |
81.61 |
-4.03 |
14,303 |
20,825 |
-270 |
Hover/Click |
Sep20 |
200407 |
88.50 |
90.72 |
83.85 |
84.83 |
-3.42 |
16,250 |
30,089 |
+886 |
Hover/Click |
Oct20 |
200407 |
82.85 |
84.28 |
78.55 |
79.30 |
-2.30 |
8,136 |
21,017 |
+848 |
Hover/Click |
Nov20 |
200407 |
83.16 |
84.75 |
79.65 |
80.27 |
-1.83 |
6,283 |
16,194 |
+377 |
Hover/Click |
Dec20 |
200407 |
83.41 |
85.68 |
80.40 |
81.36 |
-1.40 |
10,012 |
31,584 |
-1,071 |
Hover/Click |
Jan21 |
200407 |
86.94 |
86.96 |
82.84 |
82.84 |
-1.41 |
1,682 |
6,246 |
-37 |
Hover/Click |
Feb21 |
200407 |
86.00 |
88.60 |
84.68 |
84.68 |
-1.49 |
1,472 |
1,873 |
-54 |
Hover/Click |
Total Volume and Open Interest |
176,636 |
366,730 |
-6,315 |
|
e-miNY RBOB Gasoline(NYM) |
May20 |
200407 |
64.82 |
64.82 |
64.82 |
64.82 |
-5.34 |
0 |
1 |
+0 |
|
Jun20 |
200407 |
71.48 |
71.48 |
71.48 |
71.48 |
-4.73 |
|
|
|
|
Jul20 |
200407 |
77.14 |
77.14 |
77.14 |
77.14 |
-4.43 |
|
|
|
|
Aug20 |
200407 |
81.61 |
81.61 |
81.61 |
81.61 |
-4.03 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
May20 |
200407 |
1.759 |
1.912 |
1.747 |
1.852 |
+0.121 |
155,164 |
351,155 |
-3,718 |
Hover/Click |
Jun20 |
200407 |
1.879 |
2.002 |
1.861 |
1.949 |
+0.105 |
64,203 |
104,680 |
+2,057 |
Hover/Click |
Jul20 |
200407 |
2.008 |
2.104 |
2.001 |
2.063 |
+0.074 |
52,952 |
134,875 |
+3,579 |
Hover/Click |
Aug20 |
200407 |
2.060 |
2.148 |
2.059 |
2.118 |
+0.067 |
22,625 |
54,908 |
-1,528 |
Hover/Click |
Sep20 |
200407 |
2.092 |
2.175 |
2.090 |
2.149 |
+0.064 |
21,572 |
101,876 |
+431 |
Hover/Click |
Oct20 |
200407 |
2.159 |
2.232 |
2.153 |
2.208 |
+0.059 |
26,893 |
101,765 |
-1,924 |
Hover/Click |
Nov20 |
200407 |
2.401 |
2.441 |
2.381 |
2.423 |
+0.040 |
12,090 |
33,354 |
-1,685 |
Hover/Click |
Dec20 |
200407 |
2.686 |
2.740 |
2.678 |
2.719 |
+0.029 |
12,164 |
37,625 |
+370 |
Hover/Click |
Jan21 |
200407 |
2.796 |
2.854 |
2.787 |
2.834 |
+0.030 |
22,236 |
68,954 |
+1,195 |
Hover/Click |
Feb21 |
200407 |
2.757 |
2.812 |
2.752 |
2.793 |
+0.027 |
8,104 |
28,075 |
-858 |
Hover/Click |
Mar21 |
200407 |
2.653 |
2.704 |
2.651 |
2.689 |
+0.028 |
13,788 |
46,981 |
-141 |
Hover/Click |
Apr21 |
200407 |
2.408 |
2.450 |
2.407 |
2.428 |
+0.013 |
15,847 |
54,427 |
+503 |
Hover/Click |
May21 |
200407 |
2.387 |
2.420 |
2.382 |
2.400 |
+0.012 |
3,717 |
16,002 |
+879 |
Hover/Click |
Jun21 |
200407 |
2.423 |
2.447 |
2.413 |
2.429 |
+0.011 |
1,955 |
11,623 |
+172 |
Hover/Click |
Jul21 |
200407 |
2.450 |
2.479 |
2.450 |
2.466 |
+0.009 |
1,396 |
8,787 |
+44 |
Hover/Click |
Aug21 |
200407 |
2.473 |
2.479 |
2.452 |
2.467 |
+0.009 |
1,258 |
9,125 |
+81 |
Hover/Click |
Total Volume and Open Interest |
440,978 |
1,258,021 |
+318 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jun20 |
200407 |
33.66 |
34.18 |
31.74 |
31.87 |
-1.18 |
541,275 |
505,708 |
-32,251 |
Hover/Click |
Jul20 |
200407 |
35.45 |
36.00 |
34.28 |
34.49 |
-0.40 |
228,847 |
319,515 |
-691 |
Hover/Click |
Aug20 |
200407 |
36.72 |
37.23 |
35.77 |
36.04 |
-0.07 |
152,000 |
159,221 |
+251 |
Hover/Click |
Sep20 |
200407 |
37.31 |
38.11 |
36.74 |
37.05 |
+0.10 |
132,543 |
183,339 |
-8,224 |
Hover/Click |
Oct20 |
200407 |
38.00 |
38.70 |
37.41 |
37.75 |
+0.23 |
71,644 |
96,682 |
-4,095 |
Hover/Click |
Nov20 |
200407 |
38.45 |
39.12 |
37.85 |
38.24 |
+0.34 |
52,564 |
99,994 |
+1,716 |
Hover/Click |
Dec20 |
200407 |
38.60 |
39.38 |
38.17 |
38.59 |
+0.42 |
194,622 |
297,189 |
-483 |
Hover/Click |
Jan21 |
200407 |
38.86 |
39.66 |
38.54 |
38.93 |
+0.49 |
18,860 |
88,310 |
+2,183 |
Hover/Click |
Feb21 |
200407 |
39.11 |
39.94 |
38.87 |
39.26 |
+0.52 |
10,799 |
71,811 |
+539 |
Hover/Click |
Mar21 |
200407 |
39.23 |
39.64 |
39.23 |
39.64 |
+0.55 |
25,087 |
57,427 |
-1,627 |
Hover/Click |
Apr21 |
200407 |
40.80 |
40.80 |
39.96 |
39.96 |
+0.57 |
7,480 |
35,895 |
-479 |
Hover/Click |
May21 |
200407 |
40.27 |
40.27 |
40.27 |
40.27 |
+0.57 |
3,514 |
30,528 |
+1,038 |
Hover/Click |
Jun21 |
200407 |
40.30 |
41.11 |
40.14 |
40.56 |
+0.60 |
49,818 |
122,658 |
+2,698 |
Hover/Click |
Jul21 |
200407 |
40.78 |
40.78 |
40.78 |
40.78 |
+0.61 |
2,665 |
24,381 |
+121 |
Hover/Click |
Total Volume and Open Interest |
1,582,085 |
2,600,764 |
-38,110 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Apr20 |
200407 |
306.75 |
312.50 |
294.00 |
298.00 |
+4.25 |
39,171 |
44,083 |
-11,536 |
Hover/Click |
May20 |
200407 |
313.50 |
320.00 |
300.50 |
305.00 |
+2.75 |
111,303 |
167,377 |
+2,761 |
Hover/Click |
Jun20 |
200407 |
325.75 |
331.50 |
313.75 |
318.25 |
+3.75 |
94,114 |
112,732 |
+3,339 |
Hover/Click |
Jul20 |
200407 |
338.00 |
342.25 |
325.50 |
330.25 |
+4.50 |
37,832 |
75,399 |
+656 |
Hover/Click |
Aug20 |
200407 |
347.25 |
350.00 |
335.25 |
339.50 |
+5.00 |
18,531 |
48,202 |
+3,011 |
Hover/Click |
Sep20 |
200407 |
355.25 |
357.25 |
343.50 |
347.50 |
+5.00 |
18,232 |
52,535 |
+146 |
Hover/Click |
Oct20 |
200407 |
358.75 |
363.25 |
349.75 |
353.75 |
+5.00 |
14,780 |
43,147 |
+377 |
Hover/Click |
Nov20 |
200407 |
365.00 |
365.75 |
354.00 |
358.25 |
+5.25 |
8,096 |
31,298 |
-71 |
Hover/Click |
Dec20 |
200407 |
368.00 |
371.25 |
356.50 |
360.75 |
+5.00 |
41,763 |
80,617 |
-1,905 |
Hover/Click |
Jan21 |
200407 |
371.75 |
371.75 |
360.25 |
364.50 |
+4.75 |
3,952 |
23,791 |
+150 |
Hover/Click |
Total Volume and Open Interest |
425,354 |
857,847 |
+1,572 |
|
Ethanol(CBOT) |
May20 |
200407 |
0.866 |
0.896 |
0.866 |
0.866 |
-0.003 |
24 |
307 |
-1 |
|
Jun20 |
200407 |
0.934 |
0.934 |
0.903 |
0.903 |
-0.003 |
22 |
220 |
+15 |
|
Jul20 |
200407 |
0.905 |
0.906 |
0.905 |
0.906 |
-0.003 |
0 |
4 |
+0 |
|
Aug20 |
200407 |
0.906 |
0.906 |
0.906 |
0.906 |
-0.003 |
|
|
|
|
Sep20 |
200407 |
0.906 |
0.906 |
0.906 |
0.906 |
-0.003 |
|
|
|
|
Oct20 |
200407 |
0.906 |
0.906 |
0.906 |
0.906 |
-0.003 |
|
|
|
|
Nov20 |
200407 |
0.906 |
0.906 |
0.906 |
0.906 |
-0.003 |
|
|
|
|
Dec20 |
200407 |
0.946 |
0.946 |
0.946 |
0.946 |
-0.003 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
46 |
532 |
-47 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
May20 |
200407 |
26.91 |
27.23 |
23.54 |
23.63 |
-2.45 |
48,764 |
63,026 |
-3,300 |
Hover/Click |
Jun20 |
200407 |
30.82 |
31.26 |
28.52 |
28.69 |
-1.29 |
80,443 |
98,857 |
-4,837 |
Hover/Click |
Jul20 |
200407 |
32.92 |
33.33 |
31.47 |
31.84 |
-0.20 |
37,554 |
57,833 |
-1,386 |
Hover/Click |
Aug20 |
200407 |
33.94 |
34.26 |
32.65 |
32.92 |
-0.01 |
21,492 |
25,462 |
-126 |
Hover/Click |
Sep20 |
200407 |
34.43 |
34.68 |
33.17 |
33.48 |
+0.05 |
27,582 |
46,298 |
-3,315 |
Hover/Click |
Oct20 |
200407 |
34.73 |
35.00 |
33.60 |
33.90 |
+0.13 |
6,432 |
19,264 |
+581 |
Hover/Click |
Nov20 |
200407 |
35.15 |
35.26 |
34.08 |
34.30 |
+0.22 |
4,653 |
15,369 |
-224 |
Hover/Click |
Dec20 |
200407 |
35.10 |
35.64 |
34.42 |
34.67 |
+0.31 |
42,831 |
106,792 |
+2,016 |
Hover/Click |
Jan21 |
200407 |
35.66 |
35.66 |
34.99 |
34.99 |
+0.42 |
674 |
6,612 |
-22 |
Hover/Click |
Feb21 |
200407 |
35.26 |
35.26 |
35.26 |
35.26 |
+0.47 |
534 |
6,001 |
+144 |
Hover/Click |
Mar21 |
200407 |
35.51 |
35.51 |
35.51 |
35.51 |
+0.47 |
1,301 |
6,931 |
+104 |
Hover/Click |
Apr21 |
200407 |
35.77 |
35.77 |
35.77 |
35.77 |
+0.48 |
533 |
4,799 |
-2 |
Hover/Click |
May21 |
200407 |
36.02 |
36.02 |
36.02 |
36.02 |
+0.47 |
424 |
5,037 |
-310 |
Hover/Click |
Jun21 |
200407 |
36.60 |
36.87 |
36.20 |
36.23 |
+0.45 |
7,732 |
33,344 |
+35 |
Hover/Click |
Jul21 |
200407 |
36.42 |
36.42 |
36.42 |
36.42 |
+0.45 |
136 |
5,693 |
-40 |
Hover/Click |
Aug21 |
200407 |
36.61 |
36.61 |
36.61 |
36.61 |
+0.44 |
63 |
6,169 |
+9 |
Hover/Click |
Total Volume and Open Interest |
293,572 |
648,451 |
-11,475 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun20 |
200407 |
100.830 |
100.830 |
99.715 |
99.915 |
-0.840 |
10,324 |
27,958 |
-444 |
Hover/Click |
Sep20 |
200407 |
100.660 |
100.660 |
99.705 |
99.930 |
-0.840 |
45 |
551 |
-10 |
Hover/Click |
Dec20 |
200407 |
99.895 |
99.895 |
99.895 |
99.895 |
-0.840 |
0 |
194 |
+0 |
Hover/Click |
Total Volume and Open Interest |
10,369 |
28,703 |
-454 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun20 |
200407 |
60.86 |
62.10 |
60.78 |
61.97 |
+1.05 |
63,923 |
125,063 |
-2,141 |
Hover/Click |
Sep20 |
200407 |
61.17 |
62.06 |
60.88 |
61.97 |
+1.05 |
108 |
724 |
+42 |
Hover/Click |
Dec20 |
200407 |
61.97 |
62.05 |
61.97 |
61.97 |
+1.05 |
0 |
197 |
+0 |
Hover/Click |
Total Volume and Open Interest |
64,177 |
127,403 |
-2,031 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun20 |
200407 |
122.37 |
123.95 |
121.74 |
123.48 |
+0.37 |
71,865 |
151,472 |
-9,230 |
Hover/Click |
Sep20 |
200407 |
122.00 |
124.00 |
121.91 |
123.56 |
+0.38 |
7 |
1,773 |
+2 |
Hover/Click |
Dec20 |
200407 |
122.58 |
123.93 |
121.98 |
123.62 |
+0.38 |
0 |
158 |
+0 |
Hover/Click |
Total Volume and Open Interest |
71,979 |
156,370 |
-9,238 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun20 |
200407 |
70.91 |
71.77 |
70.77 |
71.54 |
+0.65 |
60,064 |
109,103 |
+173 |
Hover/Click |
Sep20 |
200407 |
71.31 |
71.80 |
70.89 |
71.59 |
+0.65 |
59 |
3,090 |
+9 |
Hover/Click |
Dec20 |
200407 |
71.55 |
71.79 |
70.90 |
71.62 |
+0.66 |
3 |
2,596 |
-1 |
Hover/Click |
Mar21 |
200407 |
71.64 |
71.79 |
71.64 |
71.64 |
+0.66 |
0 |
128 |
+0 |
Hover/Click |
Total Volume and Open Interest |
60,147 |
117,756 |
+177 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun20 |
200407 |
91.74 |
92.20 |
91.68 |
92.06 |
+0.19 |
81,195 |
120,122 |
-1,438 |
Hover/Click |
Sep20 |
200407 |
92.08 |
92.41 |
91.96 |
92.30 |
+0.21 |
91 |
833 |
+21 |
Hover/Click |
Dec20 |
200407 |
92.58 |
92.58 |
92.19 |
92.58 |
+0.23 |
0 |
33 |
+0 |
Hover/Click |
Total Volume and Open Interest |
81,593 |
122,353 |
-1,335 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun20 |
200407 |
102.47 |
103.52 |
102.39 |
103.48 |
+0.98 |
21,594 |
29,659 |
+164 |
Hover/Click |
Sep20 |
200407 |
103.82 |
103.82 |
102.81 |
103.82 |
+0.99 |
2 |
67 |
+2 |
Hover/Click |
Dec20 |
200407 |
104.17 |
104.17 |
104.17 |
104.17 |
+0.98 |
0 |
12 |
+0 |
Hover/Click |
Total Volume and Open Interest |
21,598 |
29,738 |
+164 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun20 |
200407 |
108.16 |
109.53 |
108.08 |
109.28 |
+1.07 |
134,612 |
536,742 |
-3,394 |
Hover/Click |
Sep20 |
200407 |
108.42 |
109.82 |
108.39 |
109.57 |
+1.09 |
291 |
3,673 |
-14 |
Hover/Click |
Dec20 |
200407 |
109.50 |
110.02 |
108.68 |
109.84 |
+1.09 |
71 |
1,873 |
+35 |
Hover/Click |
Total Volume and Open Interest |
135,281 |
548,779 |
-3,426 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Apr20 |
200407 |
407.75 |
419.00 |
405.75 |
413.75 |
+11.25 |
2 |
40 |
+0 |
|
May20 |
200407 |
406.50 |
416.38 |
406.50 |
411.63 |
+11.38 |
1 |
895 |
+0 |
|
Total Volume and Open Interest |
50,858 |
100,808 |
+50 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
May20 |
200407 |
189.95 |
193.15 |
189.85 |
191.45 |
+2.80 |
3,298 |
20,133 |
+267 |
|
Jun20 |
200407 |
189.90 |
192.60 |
189.85 |
191.10 |
+2.90 |
43 |
1,431 |
-6 |
Hover/Click |
Jul20 |
200407 |
190.60 |
190.60 |
190.60 |
190.60 |
+2.75 |
0 |
33 |
+0 |
|
Aug20 |
200407 |
190.35 |
190.35 |
190.35 |
190.35 |
+2.80 |
0 |
120 |
+0 |
|
Total Volume and Open Interest |
3,341 |
21,717 |
+261 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun20 |
200407 |
180~190 |
180~200 |
177~280 |
179~070 |
-1~110 |
192,451 |
1,000,998 |
-2,141 |
Hover/Click |
Sep20 |
200407 |
178~000 |
178~000 |
176~240 |
177~230 |
-1~110 |
1 |
132 |
+1 |
Hover/Click |
Dec20 |
200407 |
177~230 |
177~230 |
177~230 |
177~230 |
-1~110 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
192,452 |
1,001,130 |
-2,140 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200407 |
138~140 |
138~150 |
137~160 |
137~290 |
-0~160 |
924,986 |
3,243,102 |
-23,302 |
Hover/Click |
Sep20 |
200407 |
138~100 |
138~100 |
137~135 |
137~230 |
-0~100 |
0 |
67 |
+0 |
Hover/Click |
Dec20 |
200407 |
137~230 |
137~230 |
137~230 |
137~230 |
-0~100 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
924,986 |
3,243,169 |
-23,302 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200407 |
125~000 |
125~004 |
124~202 |
124~260 |
-0~062 |
617,211 |
3,722,949 |
-42,725 |
Hover/Click |
Sep20 |
200407 |
124~194 |
124~194 |
124~152 |
124~194 |
-0~086 |
|
|
|
Hover/Click |
Dec20 |
200407 |
124~194 |
124~194 |
124~194 |
124~194 |
-0~086 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
617,211 |
3,722,949 |
-42,725 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200407 |
110~034 |
110~035 |
110~010 |
110~017 |
-0~015 |
322,637 |
2,707,959 |
-552 |
Hover/Click |
Sep20 |
200407 |
110~055 |
110~055 |
110~055 |
110~055 |
-0~017 |
1,216 |
1,290 |
+1,216 |
Hover/Click |
Dec20 |
200407 |
110~055 |
110~055 |
110~055 |
110~055 |
-0~017 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
323,853 |
2,709,249 |
+664 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun20 |
200407 |
99.445 |
99.445 |
99.375 |
99.400 |
-0.045 |
303,784 |
1,611,759 |
-13,718 |
|
Sep20 |
200407 |
99.600 |
99.605 |
99.555 |
99.560 |
-0.040 |
220,183 |
1,515,711 |
+16,704 |
|
Dec20 |
200407 |
99.625 |
99.625 |
99.580 |
99.590 |
-0.035 |
163,527 |
1,065,080 |
-19,710 |
|
Mar21 |
200407 |
99.705 |
99.705 |
99.640 |
99.650 |
-0.050 |
131,231 |
848,121 |
-1,812 |
|
Jun21 |
200407 |
99.695 |
99.700 |
99.635 |
99.645 |
-0.045 |
137,241 |
775,855 |
+9,861 |
|
Sep21 |
200407 |
99.680 |
99.685 |
99.620 |
99.635 |
-0.040 |
129,312 |
664,913 |
-12,479 |
|
Dec21 |
200407 |
99.650 |
99.650 |
99.585 |
99.600 |
-0.040 |
102,958 |
714,806 |
+1,721 |
|
Mar22 |
200407 |
99.620 |
99.625 |
99.550 |
99.570 |
-0.045 |
85,726 |
554,485 |
+2,197 |
|
Jun22 |
200407 |
99.570 |
99.575 |
99.495 |
99.520 |
-0.045 |
63,881 |
455,284 |
+1,265 |
|
Sep22 |
200407 |
99.525 |
99.535 |
99.440 |
99.475 |
-0.045 |
55,383 |
340,339 |
+2,233 |
|
Dec22 |
200407 |
99.470 |
99.475 |
99.380 |
99.415 |
-0.050 |
47,682 |
255,590 |
+2,376 |
|
Mar23 |
200407 |
99.440 |
99.445 |
99.335 |
99.380 |
-0.050 |
46,993 |
299,802 |
-3,864 |
|
Jun23 |
200407 |
99.405 |
99.410 |
99.295 |
99.340 |
-0.055 |
28,085 |
165,399 |
-1,217 |
|
Sep23 |
200407 |
99.370 |
99.385 |
99.255 |
99.305 |
-0.060 |
26,388 |
126,915 |
+116 |
|
Dec23 |
200407 |
99.335 |
99.345 |
99.210 |
99.260 |
-0.065 |
24,012 |
120,228 |
+715 |
|
Mar24 |
200407 |
99.300 |
99.320 |
99.175 |
99.230 |
-0.065 |
24,274 |
109,265 |
-60 |
|
Jun24 |
200407 |
99.265 |
99.280 |
99.135 |
99.190 |
-0.065 |
18,941 |
64,587 |
+1,017 |
|
Sep24 |
200407 |
99.225 |
99.240 |
99.090 |
99.150 |
-0.065 |
15,755 |
72,450 |
-356 |
|
Total Volume and Open Interest |
1,901,014 |
10,809,571 |
+6,854 |
|
Ultra T-Bond(CBOT) |
Jun20 |
200407 |
225~12 |
225~13 |
220~23 |
223~09 |
-2~00 |
128,561 |
1,051,991 |
-3,572 |
|
Sep20 |
200407 |
222~04 |
222~04 |
221~05 |
222~04 |
-2~05 |
|
|
|
|
Dec20 |
200407 |
222~04 |
222~04 |
222~04 |
222~04 |
-2~05 |
|
|
|
|
Total Volume and Open Interest |
128,561 |
1,051,991 |
-3,572 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun20 |
200407 |
156~085 |
156~105 |
154~235 |
155~130 |
-0~265 |
179,177 |
743,782 |
-3,372 |
|
Sep20 |
200407 |
155~130 |
155~130 |
155~130 |
155~130 |
-0~265 |
|
|
|
|
Dec20 |
200407 |
155~130 |
155~130 |
155~130 |
155~130 |
-0~265 |
|
|
|
|
Total Volume and Open Interest |
179,177 |
743,782 |
-3,372 |
|
30 Day Federal Funds(CBOT) |
Apr20 |
200407 |
99.942 |
99.945 |
99.935 |
99.945 |
+0.003 |
35,942 |
228,712 |
+8,021 |
|
May20 |
200407 |
99.910 |
99.915 |
99.900 |
99.910 |
unch |
68,769 |
258,666 |
+11,652 |
|
Jun20 |
200407 |
99.915 |
99.920 |
99.900 |
99.915 |
unch |
22,300 |
151,098 |
-1,373 |
|
Jul20 |
200407 |
99.920 |
99.925 |
99.905 |
99.920 |
unch |
47,646 |
213,864 |
+7,126 |
|
Aug20 |
200407 |
99.925 |
99.925 |
99.910 |
99.920 |
unch |
17,838 |
122,014 |
+2,000 |
|
Sep20 |
200407 |
99.920 |
99.930 |
99.910 |
99.925 |
unch |
6,743 |
40,828 |
+1,131 |
|
Total Volume and Open Interest |
257,930 |
1,499,748 |
+22,397 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun20 |
200407 |
152.12 |
152.44 |
151.98 |
152.07 |
-0.08 |
373 |
12,554 |
-167 |
Hover/Click |
Sep20 |
200407 |
152.07 |
152.07 |
152.07 |
152.07 |
-0.08 |
|
|
|
Hover/Click |
Dec20 |
200407 |
152.07 |
152.07 |
152.07 |
152.07 |
-0.08 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
373 |
12,554 |
-167 |
|
Euro-Buxl(EUREX) |
Jun20 |
200407 |
212.02 |
212.24 |
207.34 |
208.14 |
-3.76 |
30,408 |
197,540 |
-5,685 |
|
Sep20 |
200407 |
217.62 |
217.62 |
217.62 |
217.62 |
-3.76 |
0 |
14 |
+0 |
|
Dec20 |
200407 |
210.14 |
210.14 |
210.14 |
210.14 |
-3.76 |
|
|
|
|
Total Volume and Open Interest |
30,408 |
197,554 |
-5,685 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun20 |
200407 |
171.81 |
171.90 |
170.24 |
170.49 |
-1.33 |
391,643 |
1,187,163 |
-39,710 |
Hover/Click |
Sep20 |
200407 |
173.79 |
173.79 |
173.50 |
173.53 |
-1.37 |
2 |
213 |
+2 |
Hover/Click |
Dec20 |
200407 |
171.54 |
171.54 |
171.54 |
171.54 |
-1.33 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
391,645 |
1,187,376 |
-39,708 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun20 |
200407 |
134.88 |
134.95 |
134.43 |
134.52 |
-0.40 |
267,625 |
976,820 |
-1,684 |
Hover/Click |
Sep20 |
200407 |
134.12 |
134.12 |
134.12 |
134.12 |
-0.40 |
0 |
329 |
+0 |
Hover/Click |
Dec20 |
200407 |
134.45 |
134.45 |
134.45 |
134.45 |
-0.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
267,625 |
977,149 |
-1,684 |
|
Euro-Schatz(EUREX) |
Jun20 |
200407 |
112.08 |
112.10 |
112.01 |
112.04 |
-0.05 |
153,050 |
1,025,163 |
-5,401 |
|
Sep20 |
200407 |
112.04 |
112.04 |
112.04 |
112.04 |
-0.05 |
0 |
65 |
+0 |
|
Dec20 |
200407 |
113.04 |
113.04 |
113.04 |
113.04 |
-0.05 |
|
|
|
|
Total Volume and Open Interest |
153,050 |
1,025,228 |
-5,401 |
|
3-Mth Euribor(EUREX) |
Jun20 |
200407 |
100.250 |
100.250 |
100.240 |
100.240 |
-0.065 |
0 |
1,656 |
+0 |
|
Sep20 |
200407 |
100.310 |
100.310 |
100.310 |
100.310 |
-0.035 |
0 |
813 |
+0 |
|
Dec20 |
200407 |
100.355 |
100.355 |
100.355 |
100.355 |
-0.025 |
0 |
252 |
+0 |
|
Total Volume and Open Interest |
0 |
5,098 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun20 |
200407 |
136~04 |
136~17 |
135~17 |
135~26 |
-0~23 |
105,399 |
412,839 |
-2,238 |
Hover/Click |
Sep20 |
200407 |
134~28 |
134~28 |
134~28 |
134~28 |
-0~23 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
105,399 |
412,839 |
-2,238 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun20 |
200407 |
99.53 |
99.54 |
99.45 |
99.47 |
-0.07 |
64,711 |
574,754 |
-14,772 |
|
Sep20 |
200407 |
99.65 |
99.66 |
99.61 |
99.62 |
-0.04 |
34,137 |
472,188 |
+4,451 |
|
Dec20 |
200407 |
99.67 |
99.67 |
99.62 |
99.64 |
-0.03 |
32,889 |
454,827 |
+7,187 |
|
Mar21 |
200407 |
99.71 |
99.71 |
99.67 |
99.68 |
-0.03 |
45,492 |
513,246 |
+8,070 |
|
Jun21 |
200407 |
99.69 |
99.70 |
99.65 |
99.67 |
-0.03 |
34,847 |
321,610 |
+658 |
|
Sep21 |
200407 |
99.68 |
99.68 |
99.63 |
99.64 |
-0.04 |
28,625 |
231,988 |
-2,126 |
|
Total Volume and Open Interest |
433,787 |
3,363,639 |
+4,671 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun20 |
200407 |
100.300 |
100.300 |
100.230 |
100.240 |
-0.060 |
104,773 |
502,686 |
+22,669 |
|
Sep20 |
200407 |
100.345 |
100.345 |
100.300 |
100.310 |
-0.035 |
61,068 |
401,317 |
+1,808 |
|
Dec20 |
200407 |
100.380 |
100.380 |
100.335 |
100.350 |
-0.030 |
72,066 |
378,806 |
-1,107 |
|
Total Volume and Open Interest |
556,256 |
3,273,184 |
+29,370 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun20 |
200407 |
99.70 |
99.71 |
99.68 |
99.70 |
unch |
12,416 |
144,031 |
-9,807 |
|
Sep20 |
200407 |
99.71 |
99.71 |
99.69 |
99.70 |
-0.01 |
9,148 |
127,910 |
-12,444 |
|
Dec20 |
200407 |
99.68 |
99.69 |
99.67 |
99.68 |
-0.01 |
8,945 |
161,725 |
+507 |
|
Mar21 |
200407 |
99.68 |
99.69 |
99.67 |
99.68 |
-0.01 |
6,852 |
133,343 |
+277 |
|
Jun21 |
200407 |
99.68 |
99.69 |
99.66 |
99.67 |
-0.01 |
2,985 |
76,616 |
-11,374 |
|
Sep21 |
200407 |
99.67 |
99.67 |
99.64 |
99.66 |
-0.01 |
2,093 |
55,642 |
-7,571 |
|
Dec21 |
200407 |
99.64 |
99.64 |
99.61 |
99.63 |
-0.01 |
1,854 |
47,383 |
-1,630 |
|
Mar22 |
200407 |
99.62 |
99.63 |
99.60 |
99.61 |
-0.01 |
1,127 |
21,659 |
-376 |
|
Jun22 |
200407 |
99.59 |
99.59 |
99.58 |
99.58 |
-0.01 |
25 |
1,847 |
-320 |
|
Sep22 |
200407 |
99.55 |
99.55 |
99.55 |
99.55 |
-0.01 |
0 |
606 |
+0 |
|
Total Volume and Open Interest |
45,445 |
771,836 |
-43,032 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun20 |
200407 |
99.23 |
99.23 |
99.09 |
99.10 |
-0.14 |
125,890 |
1,159,862 |
-23,646 |
|
Sep20 |
200407 |
99.10 |
99.10 |
99.10 |
99.10 |
-0.14 |
|
|
|
|
Total Volume and Open Interest |
125,890 |
1,159,862 |
-23,646 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun20 |
200407 |
99.75 |
99.76 |
99.74 |
99.75 |
-0.01 |
112,122 |
916,249 |
-24,217 |
|
Sep20 |
200407 |
99.75 |
99.75 |
99.75 |
99.75 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
112,122 |
916,249 |
-24,217 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr20 |
200407 |
1695.7 |
1724.4 |
1658.0 |
1664.8 |
-12.2 |
643 |
1,906 |
-2,181 |
Hover/Click |
Jun20 |
200407 |
1707.1 |
1742.6 |
1672.0 |
1683.7 |
-10.2 |
139,612 |
354,372 |
-5,373 |
Hover/Click |
Aug20 |
200407 |
1705.0 |
1739.7 |
1672.9 |
1682.8 |
-9.4 |
4,333 |
55,940 |
+426 |
Hover/Click |
Oct20 |
200407 |
1704.0 |
1733.2 |
1674.6 |
1683.5 |
-9.6 |
1,316 |
12,047 |
-93 |
Hover/Click |
Dec20 |
200407 |
1713.1 |
1740.8 |
1674.3 |
1683.7 |
-9.4 |
3,019 |
41,059 |
+1,115 |
Hover/Click |
Feb21 |
200407 |
1715.0 |
1715.0 |
1675.7 |
1682.8 |
-10.5 |
214 |
9,842 |
+70 |
Hover/Click |
Apr21 |
200407 |
1688.8 |
1688.8 |
1683.2 |
1683.2 |
-10.5 |
136 |
2,380 |
+16 |
Hover/Click |
Jun21 |
200407 |
1690.7 |
1690.9 |
1675.0 |
1683.7 |
-10.6 |
6 |
2,594 |
+0 |
Hover/Click |
Aug21 |
200407 |
1685.4 |
1685.4 |
1685.4 |
1685.4 |
-10.6 |
0 |
70 |
+0 |
Hover/Click |
Oct21 |
200407 |
1687.5 |
1687.5 |
1687.5 |
1687.5 |
-10.6 |
0 |
11 |
+0 |
Hover/Click |
Dec21 |
200407 |
1688.0 |
1726.0 |
1679.2 |
1688.0 |
-10.6 |
2 |
1,671 |
-1 |
Hover/Click |
Feb22 |
200407 |
1689.4 |
1689.4 |
1689.4 |
1689.4 |
-10.6 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
149,789 |
484,121 |
-6,019 |
|
Silver(CMX) |
Weekly |
Monthly |
May20 |
200407 |
1528.0 |
1593.0 |
1520.5 |
1548.0 |
+31.1 |
38,182 |
76,182 |
-1,597 |
Hover/Click |
Jul20 |
200407 |
1532.5 |
1595.0 |
1527.5 |
1553.2 |
+32.4 |
4,380 |
38,286 |
+119 |
Hover/Click |
Sep20 |
200407 |
1575.0 |
1579.5 |
1528.5 |
1555.8 |
+32.6 |
1,116 |
10,938 |
+125 |
Hover/Click |
Dec20 |
200407 |
1543.0 |
1595.0 |
1536.5 |
1561.1 |
+32.7 |
1,063 |
10,664 |
-272 |
Hover/Click |
Mar21 |
200407 |
1572.0 |
1572.0 |
1555.0 |
1564.1 |
+32.7 |
128 |
1,981 |
+91 |
Hover/Click |
May21 |
200407 |
1580.0 |
1580.0 |
1568.7 |
1568.7 |
+35.2 |
428 |
358 |
+182 |
Hover/Click |
Jul21 |
200407 |
1572.1 |
1572.1 |
1572.1 |
1572.1 |
+35.2 |
0 |
23 |
+0 |
Hover/Click |
Total Volume and Open Interest |
45,363 |
138,738 |
-1,317 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr20 |
200407 |
741.0 |
741.0 |
741.0 |
741.0 |
+13.0 |
6 |
10 |
+0 |
Hover/Click |
Jul20 |
200407 |
739.0 |
750.9 |
732.2 |
745.0 |
+13.0 |
7,321 |
48,990 |
-343 |
Hover/Click |
Oct20 |
200407 |
739.7 |
750.0 |
737.0 |
745.9 |
+13.5 |
325 |
4,178 |
+49 |
Hover/Click |
Jan21 |
200407 |
739.9 |
749.9 |
739.8 |
745.4 |
+14.2 |
342 |
735 |
-99 |
Hover/Click |
Total Volume and Open Interest |
8,002 |
54,016 |
-390 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun20 |
200407 |
2082.20 |
2207.20 |
2048.80 |
2094.30 |
+17.50 |
757 |
6,646 |
+4 |
Hover/Click |
Sep20 |
200407 |
2125.30 |
2190.00 |
2084.50 |
2084.50 |
+17.00 |
16 |
614 |
-1 |
Hover/Click |
Dec20 |
200407 |
2140.00 |
2180.00 |
2069.90 |
2069.90 |
+16.80 |
2 |
433 |
+0 |
Hover/Click |
Total Volume and Open Interest |
775 |
7,693 |
+3 |
|
Copper(CMX) |
Weekly |
Monthly |
May20 |
200407 |
222.00 |
231.75 |
221.85 |
227.25 |
+5.50 |
45,869 |
85,764 |
-790 |
Hover/Click |
Jul20 |
200407 |
222.75 |
232.10 |
222.45 |
227.90 |
+5.70 |
6,761 |
48,482 |
+1,529 |
Hover/Click |
Sep20 |
200407 |
225.60 |
232.15 |
225.35 |
228.50 |
+5.85 |
2,064 |
22,701 |
+45 |
Hover/Click |
Dec20 |
200407 |
223.85 |
233.05 |
223.85 |
229.30 |
+5.90 |
1,352 |
16,668 |
+447 |
Hover/Click |
Mar21 |
200407 |
232.40 |
232.80 |
228.95 |
230.10 |
+5.95 |
207 |
1,472 |
+16 |
Hover/Click |
Total Volume and Open Interest |
57,028 |
186,589 |
+1,175 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun20 |
200407 |
22496 |
23477 |
22300 |
22491 |
+3 |
169,298 |
53,978 |
-1,132 |
Hover/Click |
Sep20 |
200407 |
22409 |
23409 |
22250 |
22433 |
+10 |
65 |
167 |
+2 |
Hover/Click |
Dec20 |
200407 |
22371 |
23348 |
22308 |
22371 |
+16 |
9 |
13 |
+0 |
Hover/Click |
Mar21 |
200407 |
22178 |
22178 |
22178 |
22178 |
-4 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
169,372 |
54,158 |
-1,130 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun20 |
200407 |
2642.25 |
2744.25 |
2624.25 |
2642.00 |
-2.50 |
1,095 |
79,363 |
-262 |
|
Sep20 |
200407 |
2636.75 |
2636.75 |
2636.75 |
2636.75 |
-3.75 |
0 |
11 |
+0 |
|
Dec20 |
200407 |
2633.75 |
2633.75 |
2633.75 |
2633.75 |
-5.00 |
|
|
|
|
Mar21 |
200407 |
2632.75 |
2632.75 |
2632.75 |
2632.75 |
-4.25 |
|
|
|
|
Total Volume and Open Interest |
1,095 |
79,448 |
-262 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun20 |
200407 |
2645.50 |
2750.00 |
2623.50 |
2642.00 |
-2.50 |
1,763,886 |
3,486,777 |
-15,361 |
Hover/Click |
Sep20 |
200407 |
2643.00 |
2744.00 |
2619.25 |
2636.75 |
-3.75 |
7,449 |
24,573 |
+1,782 |
Hover/Click |
Dec20 |
200407 |
2640.00 |
2742.00 |
2620.25 |
2633.75 |
-5.00 |
896 |
8,384 |
+739 |
Hover/Click |
Mar21 |
200407 |
2632.75 |
2713.50 |
2632.75 |
2632.75 |
-4.25 |
1 |
68 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,772,232 |
3,519,802 |
-12,840 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun20 |
200407 |
8034.25 |
8303.25 |
7948.00 |
8012.00 |
-17.75 |
351,874 |
182,620 |
-6,171 |
Hover/Click |
Sep20 |
200407 |
8017.00 |
8299.25 |
7950.25 |
8009.00 |
-18.75 |
262 |
1,295 |
+1 |
Hover/Click |
Dec20 |
200407 |
8106.50 |
8277.25 |
7961.25 |
7992.25 |
-17.75 |
1 |
16 |
+0 |
Hover/Click |
Total Volume and Open Interest |
352,137 |
183,933 |
-6,170 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun20 |
200407 |
1431.90 |
1528.90 |
1420.40 |
1458.80 |
+19.70 |
8,507 |
82,189 |
+59 |
Hover/Click |
Sep20 |
200407 |
1465.80 |
1519.00 |
1428.40 |
1465.80 |
+19.70 |
0 |
1 |
+0 |
Hover/Click |
Dec20 |
200407 |
1473.10 |
1473.10 |
1473.10 |
1473.10 |
+21.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
8,507 |
82,190 |
+59 |
|
Volatility Index(CBOE) |
Apr20 |
200407 |
42.15 |
44.37 |
40.20 |
44.03 |
+2.25 |
47,714 |
62,647 |
-5,632 |
|
May20 |
200407 |
38.20 |
39.85 |
36.40 |
39.68 |
+1.75 |
35,205 |
84,659 |
+5,754 |
|
Jun20 |
200407 |
36.15 |
36.85 |
34.30 |
36.68 |
+0.80 |
10,627 |
25,765 |
-1,574 |
|
Jul20 |
200407 |
33.66 |
34.15 |
32.31 |
34.10 |
+0.62 |
4,986 |
24,747 |
+240 |
|
Total Volume and Open Interest |
105,536 |
240,011 |
-342 |
|
S & P 600(CME) |
Jun20 |
200407 |
645.00 |
645.00 |
645.00 |
645.00 |
unch |
|
|
|
|
Sep20 |
200407 |
678.40 |
678.40 |
678.40 |
678.40 |
+3.80 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun20 |
200407 |
1125.80 |
1190.40 |
1110.90 |
1125.20 |
-3.50 |
166,279 |
573,475 |
+7,517 |
Hover/Click |
Sep20 |
200407 |
1159.50 |
1187.60 |
1112.00 |
1124.40 |
-3.30 |
130 |
114 |
+70 |
Hover/Click |
Dec20 |
200407 |
1123.00 |
1123.00 |
1123.00 |
1123.00 |
-3.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
166,409 |
573,589 |
+7,587 |
|
Nikkei 225(CME) |
Jun20 |
200407 |
19085 |
20030 |
18680 |
19120 |
+50 |
3,935 |
11,781 |
+63 |
|
Sep20 |
200407 |
19395 |
20010 |
18820 |
19160 |
+50 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
3,935 |
11,786 |
+63 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun20 |
200407 |
18490 |
19240 |
18420 |
19140 |
+580 |
103,603 |
132,541 |
+4,326 |
|
Sep20 |
200407 |
19100 |
19100 |
19100 |
19100 |
+585 |
199 |
1,258 |
+95 |
|
Dec20 |
200407 |
18960 |
18960 |
18960 |
18960 |
+585 |
672 |
15,834 |
-480 |
|
Total Volume and Open Interest |
106,502 |
191,848 |
+3,602 |
|
Nikkei 225 Mini(JPX) |
Jun20 |
200407 |
18600 |
19150 |
18420 |
19150 |
+580 |
1,128,000 |
453,736 |
-10,347 |
|
Sep20 |
200407 |
18535 |
19105 |
18370 |
19090 |
+600 |
11,564 |
8,640 |
-408 |
|
Dec20 |
200407 |
18485 |
19030 |
18290 |
19020 |
+580 |
325 |
4,428 |
+1,432 |
|
Total Volume and Open Interest |
1,245,727 |
720,746 |
+25,732 |
|
Nikkei 225(JPX) |
Jun20 |
200407 |
18600 |
19150 |
18420 |
19150 |
+580 |
67,864 |
337,565 |
-1,426 |
|
Sep20 |
200407 |
18547 |
19090 |
18390 |
19090 |
+600 |
174 |
11,271 |
+524 |
|
Dec20 |
200407 |
18410 |
19020 |
18350 |
19020 |
+580 |
5 |
59,620 |
+846 |
|
Total Volume and Open Interest |
68,046 |
470,422 |
+915 |
|
Nikkei 225(CME) Yen |
Jun20 |
200407 |
18905 |
19860 |
18520 |
18975 |
+55 |
32,211 |
34,520 |
+1,346 |
|
Sep20 |
200407 |
18915 |
19795 |
18490 |
18915 |
+40 |
0 |
74 |
+0 |
|
Dec20 |
200407 |
18745 |
18745 |
18745 |
18745 |
+45 |
|
|
|
|
Total Volume and Open Interest |
32,211 |
34,594 |
+1,346 |
|
Nikkei 225(CME) e-Mini Yen |
Jun20 |
200407 |
18980 |
18980 |
18980 |
18980 |
+60 |
|
|
|
|
Sep20 |
200407 |
18920 |
18920 |
18920 |
18920 |
+40 |
|
|
|
|
Dec20 |
200407 |
18750 |
18750 |
18750 |
18750 |
+50 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Apr20 |
200407 |
4421.5 |
4528.0 |
4366.0 |
4437.0 |
+93.0 |
53,727 |
198,909 |
-9,249 |
|
May20 |
200407 |
4472.0 |
4473.0 |
4410.0 |
4410.0 |
+93.0 |
11 |
58 |
-7 |
|
Jun20 |
200407 |
4397.0 |
4436.0 |
4331.0 |
4397.5 |
+94.5 |
157 |
6,696 |
-135 |
|
Total Volume and Open Interest |
53,895 |
274,670 |
-9,391 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Apr20 |
200407 |
23750 |
24439 |
23686 |
24423 |
+683 |
133,036 |
104,580 |
+978 |
|
May20 |
200407 |
23670 |
24352 |
23626 |
24340 |
+685 |
605 |
2,391 |
+443 |
|
Jun20 |
200407 |
23483 |
24185 |
23483 |
24185 |
+690 |
357 |
7,492 |
-3 |
|
Total Volume and Open Interest |
134,327 |
122,032 |
+1,277 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun20 |
200407 |
10238.5 |
10572.0 |
10080.5 |
10334.0 |
+287.5 |
88,350 |
105,788 |
-4,650 |
|
Sep20 |
200407 |
10175.0 |
10470.0 |
10175.0 |
10319.5 |
+289.5 |
46 |
730 |
-4 |
|
Dec20 |
200407 |
10089.0 |
10476.0 |
10089.0 |
10307.5 |
+290.0 |
6 |
223 |
-55 |
|
Total Volume and Open Interest |
88,402 |
106,741 |
-4,709 |
|
Mini-DAX(EUREX) |
Jun20 |
200407 |
10221.0 |
10573.0 |
10083.0 |
10334.0 |
+287.5 |
70,043 |
16,718 |
-761 |
|
Sep20 |
200407 |
10105.0 |
10515.0 |
10105.0 |
10319.5 |
+289.5 |
46 |
404 |
-10 |
|
Dec20 |
200407 |
10460.0 |
10460.0 |
10307.5 |
10307.5 |
+290.0 |
5 |
37 |
+0 |
|
Total Volume and Open Interest |
70,094 |
17,159 |
-771 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun20 |
200407 |
2810 |
2885 |
2765 |
2823 |
+54 |
1,001,352 |
4,625,984 |
-103,747 |
|
Sep20 |
200407 |
2775 |
2866 |
2775 |
2812 |
+53 |
9,811 |
107,726 |
+2,596 |
|
Dec20 |
200407 |
2804 |
2804 |
2804 |
2804 |
+54 |
4,296 |
200,098 |
+1,374 |
|
Total Volume and Open Interest |
1,015,459 |
4,949,626 |
-99,777 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun20 |
200407 |
9424 |
9571 |
9235 |
9353 |
+21 |
40,609 |
225,413 |
-624 |
|
Sep20 |
200407 |
9450 |
9483 |
9300 |
9322 |
+22 |
22 |
1,403 |
-3 |
|
Dec20 |
200407 |
9306 |
9306 |
9306 |
9306 |
+19 |
1 |
211 |
-1 |
|
Total Volume and Open Interest |
40,632 |
227,027 |
-628 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun20 |
200407 |
5665.50 |
5772.00 |
5561.00 |
5677.00 |
+103.50 |
99,389 |
701,865 |
-6,219 |
|
Sep20 |
200407 |
5641.00 |
5734.50 |
5641.00 |
5663.00 |
+100.00 |
82 |
2,162 |
+50 |
|
Dec20 |
200407 |
5657.50 |
5657.50 |
5654.00 |
5654.00 |
+103.00 |
1,385 |
3,534 |
+112 |
|
Total Volume and Open Interest |
100,856 |
707,561 |
-6,057 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun20 |
200407 |
5267.0 |
5445.0 |
5178.0 |
5242.0 |
-31.0 |
75,012 |
400,829 |
-1,955 |
|
Sep20 |
200407 |
5195.0 |
5195.0 |
5195.0 |
5195.0 |
-31.0 |
2 |
142 |
+2 |
|
Dec20 |
200407 |
5174.0 |
5174.0 |
5174.0 |
5174.0 |
-31.0 |
1 |
658 |
+1 |
|
Total Volume and Open Interest |
75,679 |
404,243 |
-1,699 |
|
FTSE MIB(ISE) |
Jun20 |
200407 |
17360.00 |
17820.00 |
17090.00 |
17353.00 |
+374.00 |
12,343 |
57,222 |
-1,053 |
|
Sep20 |
200407 |
17000.00 |
17550.00 |
17000.00 |
17238.00 |
+359.00 |
5 |
296 |
+0 |
|
Dec20 |
200407 |
17148.00 |
17148.00 |
17148.00 |
17148.00 |
+364.00 |
|
|
|
|
Total Volume and Open Interest |
12,348 |
57,518 |
-1,053 |
|
KOSPI 200(KFE) |
Jun20 |
200407 |
244.80 |
247.15 |
240.25 |
245.25 |
+4.55 |
423,616 |
339,870 |
+93 |
|
Sep20 |
200407 |
244.10 |
246.30 |
239.75 |
244.65 |
+4.90 |
72 |
5,430 |
+224 |
|
Dec20 |
200407 |
245.00 |
246.00 |
239.80 |
243.50 |
+4.40 |
1 |
44,346 |
+2,087 |
|
Total Volume and Open Interest |
423,830 |
406,647 |
+2,222 |
|
GSCI(CME) |
Weekly |
Monthly |
Apr20 |
200407 |
275.70 |
276.05 |
271.05 |
272.10 |
+1.70 |
3 |
7,402 |
+0 |
|
May20 |
200407 |
290.00 |
290.20 |
289.15 |
290.00 |
+7.45 |
|
|
|
|
Jun20 |
200407 |
293.95 |
293.95 |
293.95 |
293.95 |
+7.45 |
|
|
|
|
Total Volume and Open Interest |
3 |
7,402 |
+0 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|