|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed April 08, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May20 |
200408 |
855.75 |
860.50 |
851.75 |
854.50 |
-0.25 |
68,720 |
242,880 |
-3,003 |
Hover/Click |
|
Jul20 |
200408 |
862.00 |
867.50 |
858.00 |
861.75 |
+0.75 |
47,286 |
203,473 |
+5,545 |
Hover/Click |
|
Aug20 |
200408 |
865.00 |
870.00 |
861.50 |
864.50 |
+0.50 |
3,800 |
22,337 |
-32 |
Hover/Click |
|
Sep20 |
200408 |
864.25 |
869.00 |
861.50 |
864.25 |
+0.75 |
1,662 |
18,682 |
+253 |
Hover/Click |
|
Nov20 |
200408 |
866.75 |
872.75 |
864.50 |
868.00 |
+1.25 |
16,643 |
125,131 |
+972 |
Hover/Click |
|
Jan21 |
200408 |
869.00 |
875.25 |
867.00 |
871.25 |
+2.25 |
3,328 |
40,555 |
-503 |
Hover/Click |
|
Mar21 |
200408 |
855.50 |
862.75 |
854.25 |
859.25 |
+3.75 |
6,008 |
103,117 |
-319 |
Hover/Click |
|
May21 |
200408 |
854.00 |
861.75 |
852.75 |
858.50 |
+4.50 |
2,218 |
28,096 |
+228 |
Hover/Click |
|
Jul21 |
200408 |
861.50 |
868.75 |
860.00 |
867.25 |
+6.25 |
1,070 |
16,397 |
-136 |
Hover/Click |
|
Aug21 |
200408 |
865.50 |
869.75 |
865.00 |
867.50 |
+6.75 |
2 |
869 |
+0 |
Hover/Click |
|
Sep21 |
200408 |
862.75 |
862.75 |
861.50 |
861.50 |
+7.00 |
0 |
340 |
+0 |
Hover/Click |
|
Nov21 |
200408 |
854.75 |
859.75 |
854.75 |
859.25 |
+7.50 |
402 |
13,825 |
+76 |
Hover/Click |
|
Jan22 |
200408 |
867.50 |
867.50 |
867.50 |
867.50 |
+7.50 |
7 |
64 |
+7 |
Hover/Click |
|
Mar22 |
200408 |
869.50 |
869.50 |
869.50 |
869.50 |
+7.50 |
0 |
32 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
151,146 |
816,018 |
+3,088 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May20 |
200408 |
293.80 |
297.30 |
292.20 |
292.80 |
-1.00 |
38,437 |
116,772 |
-4,293 |
Hover/Click |
|
Jul20 |
200408 |
297.60 |
300.60 |
297.00 |
297.80 |
unch |
27,942 |
102,087 |
+2,718 |
Hover/Click |
|
Aug20 |
200408 |
297.60 |
300.10 |
297.00 |
297.80 |
+0.30 |
7,078 |
27,362 |
+205 |
Hover/Click |
|
Sep20 |
200408 |
298.00 |
300.40 |
297.30 |
298.00 |
+0.10 |
4,456 |
19,152 |
+990 |
Hover/Click |
|
Oct20 |
200408 |
298.90 |
300.40 |
297.20 |
297.90 |
unch |
2,083 |
15,945 |
-211 |
Hover/Click |
|
Dec20 |
200408 |
300.80 |
303.00 |
299.70 |
300.80 |
+0.40 |
9,121 |
55,837 |
+763 |
Hover/Click |
|
Jan21 |
200408 |
300.40 |
302.50 |
299.40 |
300.70 |
+0.50 |
481 |
7,598 |
+55 |
Hover/Click |
|
Mar21 |
200408 |
294.70 |
297.80 |
294.60 |
296.30 |
+1.90 |
2,121 |
28,082 |
-195 |
Hover/Click |
|
May21 |
200408 |
292.80 |
296.60 |
292.80 |
295.10 |
+2.50 |
727 |
15,156 |
+64 |
Hover/Click |
|
Jul21 |
200408 |
298.90 |
299.00 |
295.80 |
297.90 |
+3.10 |
479 |
8,483 |
+63 |
Hover/Click |
| Total Volume and Open Interest |
93,198 |
404,961 |
+239 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May20 |
200408 |
27.48 |
27.57 |
27.06 |
27.18 |
-0.30 |
44,529 |
135,696 |
-4,303 |
Hover/Click |
|
Jul20 |
200408 |
27.81 |
27.90 |
27.41 |
27.53 |
-0.28 |
32,205 |
111,862 |
+718 |
Hover/Click |
|
Aug20 |
200408 |
28.00 |
28.04 |
27.58 |
27.69 |
-0.28 |
6,351 |
40,836 |
-503 |
Hover/Click |
|
Sep20 |
200408 |
28.14 |
28.19 |
27.74 |
27.86 |
-0.27 |
5,242 |
27,842 |
-157 |
Hover/Click |
|
Oct20 |
200408 |
28.16 |
28.35 |
27.91 |
28.04 |
-0.24 |
1,100 |
16,460 |
-184 |
Hover/Click |
|
Dec20 |
200408 |
28.61 |
28.70 |
28.23 |
28.37 |
-0.24 |
9,493 |
66,004 |
+1,046 |
Hover/Click |
|
Jan21 |
200408 |
28.63 |
28.85 |
28.44 |
28.59 |
-0.21 |
1,011 |
10,724 |
+69 |
Hover/Click |
|
Mar21 |
200408 |
28.89 |
28.98 |
28.54 |
28.71 |
-0.19 |
2,200 |
23,773 |
+573 |
Hover/Click |
|
May21 |
200408 |
29.05 |
29.12 |
28.71 |
28.88 |
-0.16 |
506 |
13,577 |
+147 |
Hover/Click |
|
Jul21 |
200408 |
29.25 |
29.41 |
28.99 |
29.14 |
-0.16 |
178 |
6,499 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
102,952 |
459,757 |
-2,587 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May20 |
200408 |
460.6 |
463.1 |
459.0 |
462.3 |
+1.8 |
5,807 |
49,353 |
-2,416 |
Hover/Click |
|
Jul20 |
200408 |
468.2 |
469.3 |
465.4 |
468.1 |
+0.2 |
7,268 |
61,460 |
+1,887 |
Hover/Click |
|
Nov20 |
200408 |
477.0 |
477.2 |
474.0 |
475.7 |
unch |
2,173 |
48,956 |
-325 |
Hover/Click |
|
Jan21 |
200408 |
482.0 |
482.2 |
480.1 |
481.2 |
-0.5 |
160 |
5,740 |
-38 |
Hover/Click |
|
Mar21 |
200408 |
487.5 |
488.6 |
486.3 |
487.3 |
-0.7 |
37 |
1,960 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
15,457 |
168,337 |
-876 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May20 |
200408 |
332.00 |
334.00 |
328.25 |
330.00 |
-1.50 |
111,044 |
423,498 |
-6,834 |
Hover/Click |
|
Jul20 |
200408 |
337.75 |
339.50 |
333.50 |
335.50 |
-1.75 |
74,091 |
416,784 |
+7,156 |
Hover/Click |
|
Sep20 |
200408 |
342.75 |
344.00 |
338.75 |
340.50 |
-1.75 |
23,977 |
193,407 |
+1,929 |
Hover/Click |
|
Dec20 |
200408 |
351.00 |
352.75 |
347.75 |
349.25 |
-1.75 |
33,255 |
266,924 |
+1,290 |
Hover/Click |
|
Mar21 |
200408 |
362.00 |
363.50 |
359.00 |
360.25 |
-1.50 |
4,361 |
36,613 |
+31 |
Hover/Click |
|
May21 |
200408 |
368.25 |
369.75 |
365.25 |
366.75 |
-1.50 |
1,545 |
9,491 |
+215 |
Hover/Click |
|
Jul21 |
200408 |
371.75 |
373.75 |
369.00 |
371.25 |
-1.00 |
2,441 |
37,258 |
+474 |
Hover/Click |
|
Sep21 |
200408 |
366.00 |
368.25 |
363.50 |
366.00 |
unch |
156 |
8,086 |
+36 |
Hover/Click |
|
Dec21 |
200408 |
371.50 |
372.25 |
368.50 |
370.75 |
-0.50 |
1,943 |
35,163 |
+582 |
Hover/Click |
|
Mar22 |
200408 |
382.00 |
383.75 |
381.75 |
383.00 |
-0.50 |
103 |
968 |
+54 |
Hover/Click |
| Total Volume and Open Interest |
252,949 |
1,429,676 |
+4,954 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May20 |
200408 |
551.00 |
554.50 |
545.00 |
548.25 |
-1.00 |
44,545 |
129,544 |
-3,171 |
Hover/Click |
|
Jul20 |
200408 |
548.75 |
553.25 |
544.25 |
548.50 |
+1.00 |
31,929 |
114,090 |
+3,069 |
Hover/Click |
|
Sep20 |
200408 |
552.00 |
556.50 |
547.50 |
552.75 |
+2.00 |
10,761 |
57,058 |
+674 |
Hover/Click |
|
Dec20 |
200408 |
560.00 |
563.25 |
555.00 |
560.00 |
+1.75 |
7,340 |
48,673 |
+448 |
Hover/Click |
|
Mar21 |
200408 |
564.50 |
568.75 |
560.50 |
566.25 |
+1.50 |
1,456 |
13,457 |
+46 |
Hover/Click |
|
May21 |
200408 |
561.00 |
566.75 |
559.50 |
566.00 |
+2.50 |
245 |
3,109 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
96,661 |
375,493 |
+1,154 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May20 |
200408 |
474.00 |
481.00 |
471.00 |
478.00 |
+4.75 |
22,879 |
86,638 |
-3,433 |
Hover/Click |
|
Jul20 |
200408 |
480.25 |
487.50 |
477.75 |
485.25 |
+5.25 |
16,051 |
75,570 |
+847 |
Hover/Click |
|
Sep20 |
200408 |
488.00 |
494.50 |
485.50 |
492.00 |
+4.50 |
3,897 |
24,966 |
-64 |
Hover/Click |
|
Dec20 |
200408 |
499.50 |
505.50 |
496.75 |
502.00 |
+3.00 |
2,158 |
30,944 |
+172 |
Hover/Click |
|
Mar21 |
200408 |
514.75 |
515.25 |
507.50 |
511.50 |
+1.50 |
216 |
7,016 |
+19 |
Hover/Click |
|
May21 |
200408 |
516.50 |
522.00 |
514.50 |
517.50 |
+0.75 |
60 |
1,816 |
-11 |
Hover/Click |
|
Jul21 |
200408 |
513.75 |
520.00 |
513.50 |
516.00 |
+1.00 |
24 |
822 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
45,294 |
227,944 |
-2,462 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May20 |
200408 |
525.25 |
532.50 |
523.25 |
530.00 |
+5.50 |
2,558 |
30,222 |
+60 |
Hover/Click |
|
Jul20 |
200408 |
536.50 |
543.00 |
534.50 |
540.50 |
+5.25 |
2,907 |
20,251 |
-312 |
Hover/Click |
|
Sep20 |
200408 |
543.25 |
550.75 |
543.25 |
548.75 |
+5.00 |
320 |
11,140 |
+72 |
Hover/Click |
|
Dec20 |
200408 |
554.00 |
560.75 |
554.00 |
559.25 |
+4.75 |
153 |
7,851 |
+74 |
Hover/Click |
|
Mar21 |
200408 |
569.75 |
570.25 |
567.00 |
570.25 |
+4.25 |
10 |
3,206 |
+10 |
Hover/Click |
|
May21 |
200408 |
576.00 |
577.00 |
576.00 |
577.00 |
+4.25 |
4 |
1,067 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
5,952 |
73,809 |
-97 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May20 |
200408 |
274.50 |
276.25 |
270.00 |
275.50 |
+1.25 |
352 |
1,900 |
-90 |
Hover/Click |
|
Jul20 |
200408 |
270.00 |
270.00 |
263.75 |
269.25 |
+2.25 |
57 |
1,064 |
+14 |
Hover/Click |
|
Sep20 |
200408 |
258.00 |
259.75 |
254.75 |
259.75 |
+2.25 |
8 |
127 |
+2 |
Hover/Click |
|
Dec20 |
200408 |
250.50 |
254.25 |
250.50 |
254.25 |
+1.75 |
9 |
708 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
426 |
3,799 |
-74 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May20 |
200408 |
14.39 |
14.39 |
14.07 |
14.31 |
-0.03 |
901 |
5,960 |
-318 |
Hover/Click |
|
Jul20 |
200408 |
14.09 |
14.16 |
13.86 |
14.05 |
-0.06 |
485 |
2,983 |
+310 |
Hover/Click |
|
Sep20 |
200408 |
11.91 |
11.94 |
11.80 |
11.94 |
-0.05 |
326 |
3,345 |
+209 |
Hover/Click |
|
Nov20 |
200408 |
11.88 |
11.97 |
11.88 |
11.97 |
+0.01 |
42 |
135 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
1,754 |
12,424 |
+235 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr20 |
200408 |
92.830 |
92.830 |
91.600 |
92.830 |
+4.500 |
6,439 |
12,488 |
-2,635 |
Hover/Click |
|
Jun20 |
200408 |
88.700 |
89.250 |
85.600 |
86.680 |
+1.880 |
36,652 |
123,805 |
-6 |
Hover/Click |
|
Aug20 |
200408 |
93.600 |
93.680 |
89.500 |
92.200 |
+2.870 |
22,533 |
54,931 |
+1,017 |
Hover/Click |
|
Oct20 |
200408 |
98.830 |
99.300 |
95.300 |
97.800 |
+2.970 |
14,655 |
38,463 |
+719 |
Hover/Click |
|
Dec20 |
200408 |
102.500 |
103.250 |
99.200 |
101.480 |
+2.630 |
11,060 |
22,189 |
+664 |
Hover/Click |
|
Feb21 |
200408 |
107.300 |
107.680 |
103.150 |
105.535 |
+2.235 |
4,026 |
9,801 |
+71 |
Hover/Click |
| Total Volume and Open Interest |
96,215 |
265,267 |
-190 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Apr20 |
200408 |
117.385 |
121.680 |
117.385 |
119.885 |
+4.955 |
934 |
2,874 |
-256 |
Hover/Click |
|
May20 |
200408 |
118.300 |
120.550 |
117.450 |
119.385 |
+5.585 |
6,325 |
14,575 |
-113 |
Hover/Click |
|
Aug20 |
200408 |
125.950 |
127.750 |
124.650 |
127.550 |
+6.550 |
4,763 |
9,530 |
+223 |
Hover/Click |
|
Sep20 |
200408 |
127.080 |
129.250 |
125.500 |
128.350 |
+5.850 |
1,553 |
3,245 |
+63 |
Hover/Click |
|
Oct20 |
200408 |
129.435 |
130.785 |
126.885 |
129.350 |
+5.315 |
948 |
2,250 |
-20 |
Hover/Click |
|
Nov20 |
200408 |
129.985 |
131.735 |
127.535 |
129.750 |
+4.770 |
497 |
949 |
+59 |
Hover/Click |
|
Jan21 |
200408 |
128.000 |
130.600 |
126.250 |
127.680 |
+3.480 |
232 |
776 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
15,386 |
34,471 |
+5 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr20 |
200408 |
44.100 |
44.300 |
40.850 |
43.130 |
-1.000 |
9,551 |
17,848 |
-52 |
Hover/Click |
|
May20 |
200408 |
50.580 |
51.300 |
44.480 |
45.900 |
-2.480 |
824 |
2,812 |
+95 |
|
|
Jun20 |
200408 |
55.480 |
57.150 |
49.850 |
51.450 |
-1.200 |
47,405 |
79,145 |
+500 |
Hover/Click |
|
Jul20 |
200408 |
60.250 |
61.780 |
55.630 |
56.850 |
-0.930 |
26,839 |
32,351 |
-882 |
Hover/Click |
|
Aug20 |
200408 |
62.030 |
63.480 |
58.100 |
58.850 |
-2.000 |
19,532 |
28,330 |
+93 |
Hover/Click |
|
Oct20 |
200408 |
56.780 |
57.380 |
53.680 |
54.380 |
-2.320 |
16,664 |
38,524 |
+312 |
Hover/Click |
|
Dec20 |
200408 |
54.700 |
55.130 |
52.500 |
53.680 |
-1.150 |
9,502 |
21,048 |
-218 |
Hover/Click |
|
Feb21 |
200408 |
59.930 |
60.480 |
58.630 |
59.830 |
-0.620 |
2,183 |
5,034 |
+248 |
Hover/Click |
| Total Volume and Open Interest |
133,014 |
227,440 |
+3 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Apr20 |
200408 |
14.10 |
14.10 |
13.75 |
13.78 |
-0.26 |
479 |
3,052 |
+68 |
Hover/Click |
|
May20 |
200408 |
12.65 |
12.85 |
11.83 |
11.83 |
-0.75 |
855 |
3,402 |
-23 |
Hover/Click |
|
Jun20 |
200408 |
13.94 |
14.34 |
13.17 |
13.26 |
-0.54 |
1,164 |
4,099 |
+58 |
Hover/Click |
|
Jul20 |
200408 |
15.39 |
15.70 |
14.64 |
14.73 |
-0.42 |
644 |
1,985 |
+26 |
Hover/Click |
|
Aug20 |
200408 |
16.18 |
16.18 |
15.50 |
15.64 |
-0.14 |
385 |
1,653 |
+50 |
Hover/Click |
|
Sep20 |
200408 |
16.38 |
16.40 |
15.80 |
15.95 |
-0.03 |
138 |
1,656 |
+36 |
Hover/Click |
|
Oct20 |
200408 |
16.38 |
16.46 |
15.83 |
16.01 |
-0.05 |
94 |
1,301 |
-22 |
Hover/Click |
|
Nov20 |
200408 |
16.19 |
16.20 |
15.79 |
15.95 |
-0.07 |
81 |
1,165 |
-24 |
Hover/Click |
|
Dec20 |
200408 |
16.00 |
16.10 |
15.53 |
15.84 |
-0.01 |
144 |
1,049 |
-5 |
Hover/Click |
|
Jan21 |
200408 |
15.74 |
15.74 |
15.30 |
15.51 |
-0.16 |
104 |
332 |
+33 |
Hover/Click |
|
Feb21 |
200408 |
15.20 |
15.63 |
15.20 |
15.37 |
-0.20 |
135 |
364 |
+75 |
Hover/Click |
|
Mar21 |
200408 |
15.22 |
15.50 |
15.22 |
15.36 |
-0.49 |
27 |
348 |
+7 |
Hover/Click |
|
Apr21 |
200408 |
15.57 |
15.59 |
15.49 |
15.57 |
unch |
40 |
162 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
4,290 |
20,836 |
+309 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May20 |
200408 |
2402 |
2412 |
2371 |
2379 |
-31 |
18,776 |
33,374 |
-16,268 |
Hover/Click |
|
Jul20 |
200408 |
2390 |
2395 |
2360 |
2372 |
-20 |
23,569 |
66,118 |
+4,612 |
Hover/Click |
|
Sep20 |
200408 |
2371 |
2378 |
2344 |
2356 |
-20 |
6,527 |
39,528 |
-219 |
Hover/Click |
|
Dec20 |
200408 |
2342 |
2351 |
2312 |
2321 |
-26 |
4,674 |
41,694 |
-2,346 |
Hover/Click |
|
Mar21 |
200408 |
2328 |
2329 |
2296 |
2303 |
-26 |
3,147 |
27,134 |
+576 |
Hover/Click |
|
May21 |
200408 |
2318 |
2318 |
2298 |
2300 |
-25 |
344 |
7,823 |
-166 |
Hover/Click |
|
Jul21 |
200408 |
2314 |
2314 |
2294 |
2296 |
-25 |
314 |
2,905 |
-115 |
Hover/Click |
| Total Volume and Open Interest |
57,352 |
221,785 |
-13,926 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May20 |
200408 |
120.00 |
120.75 |
118.05 |
119.80 |
-0.10 |
18,789 |
55,912 |
-2,340 |
Hover/Click |
|
Jul20 |
200408 |
121.20 |
121.65 |
119.10 |
120.90 |
-0.15 |
16,534 |
56,915 |
+1,739 |
Hover/Click |
|
Sep20 |
200408 |
122.35 |
122.90 |
120.35 |
122.15 |
-0.20 |
5,124 |
41,822 |
-253 |
Hover/Click |
|
Dec20 |
200408 |
123.45 |
124.30 |
121.55 |
123.55 |
-0.15 |
3,407 |
39,569 |
+1,233 |
Hover/Click |
|
Mar21 |
200408 |
124.50 |
125.10 |
122.80 |
124.80 |
-0.25 |
1,369 |
17,921 |
+18 |
Hover/Click |
|
May21 |
200408 |
125.50 |
126.00 |
124.10 |
125.70 |
-0.20 |
579 |
10,039 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
46,957 |
245,481 |
+762 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May20 |
200408 |
105.80 |
107.80 |
102.00 |
104.30 |
-1.65 |
842 |
4,835 |
-266 |
Hover/Click |
|
Jul20 |
200408 |
109.25 |
110.00 |
104.60 |
105.20 |
-3.10 |
349 |
4,937 |
+153 |
Hover/Click |
|
Sep20 |
200408 |
110.40 |
110.40 |
107.10 |
107.25 |
-3.20 |
2 |
1,266 |
-1 |
Hover/Click |
|
Nov20 |
200408 |
112.60 |
112.85 |
110.00 |
110.05 |
-2.55 |
1 |
473 |
-1 |
Hover/Click |
|
Jan21 |
200408 |
113.25 |
113.25 |
112.20 |
112.20 |
-2.20 |
2 |
344 |
+1 |
Hover/Click |
|
Mar21 |
200408 |
113.50 |
113.50 |
113.50 |
113.50 |
-1.85 |
1 |
173 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,197 |
12,028 |
-114 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May20 |
200408 |
10.34 |
10.46 |
10.22 |
10.37 |
-0.01 |
54,566 |
285,523 |
-12,838 |
Hover/Click |
|
Jul20 |
200408 |
10.39 |
10.48 |
10.23 |
10.39 |
+0.01 |
46,923 |
262,298 |
+3,769 |
Hover/Click |
|
Oct20 |
200408 |
10.58 |
10.68 |
10.46 |
10.64 |
+0.07 |
20,893 |
198,000 |
+802 |
Hover/Click |
|
Mar21 |
200408 |
11.16 |
11.34 |
11.11 |
11.33 |
+0.16 |
7,537 |
113,670 |
+101 |
Hover/Click |
|
May21 |
200408 |
11.12 |
11.35 |
11.09 |
11.32 |
+0.18 |
2,281 |
53,255 |
+816 |
Hover/Click |
|
Jul21 |
200408 |
11.21 |
11.39 |
11.11 |
11.37 |
+0.23 |
885 |
40,155 |
+14 |
Hover/Click |
|
Oct21 |
200408 |
11.38 |
11.63 |
11.35 |
11.62 |
+0.24 |
548 |
38,281 |
-9 |
Hover/Click |
|
Mar22 |
200408 |
11.95 |
12.17 |
11.90 |
12.17 |
+0.27 |
206 |
18,188 |
-65 |
Hover/Click |
| Total Volume and Open Interest |
134,028 |
1,024,605 |
-7,325 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May20 |
200408 |
1896 |
1899 |
1861 |
1888 |
-18 |
8,080 |
43,312 |
-948 |
Hover/Click |
|
Jul20 |
200408 |
1842 |
1848 |
1825 |
1835 |
-11 |
11,381 |
45,196 |
+354 |
Hover/Click |
|
Sep20 |
200408 |
1787 |
1803 |
1780 |
1791 |
-9 |
4,070 |
41,892 |
-640 |
Hover/Click |
|
Dec20 |
200408 |
1705 |
1723 |
1699 |
1709 |
-8 |
2,189 |
64,011 |
+231 |
Hover/Click |
|
Mar21 |
200408 |
1675 |
1694 |
1668 |
1679 |
-8 |
1,841 |
35,266 |
-650 |
Hover/Click |
|
May21 |
200408 |
1689 |
1690 |
1669 |
1679 |
-8 |
554 |
14,994 |
-16 |
Hover/Click |
|
Jul21 |
200408 |
1687 |
1687 |
1671 |
1679 |
-8 |
334 |
8,721 |
+104 |
Hover/Click |
| Total Volume and Open Interest |
28,623 |
264,379 |
-1,518 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May20 |
200408 |
330.00 |
343.40 |
329.00 |
339.40 |
+11.00 |
7,210 |
19,983 |
-2,051 |
Hover/Click |
|
Aug20 |
200408 |
325.40 |
329.60 |
323.50 |
328.90 |
+4.80 |
6,937 |
45,655 |
-10 |
Hover/Click |
|
Oct20 |
200408 |
317.90 |
320.90 |
315.30 |
320.20 |
+3.60 |
2,115 |
15,898 |
+597 |
Hover/Click |
|
Dec20 |
200408 |
319.70 |
323.50 |
318.10 |
322.70 |
+3.30 |
725 |
10,006 |
-32 |
Hover/Click |
|
Mar21 |
200408 |
321.70 |
325.10 |
320.90 |
324.80 |
+3.00 |
275 |
9,134 |
+79 |
Hover/Click |
| Total Volume and Open Interest |
17,385 |
107,258 |
-1,367 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May20 |
200408 |
52.71 |
54.13 |
52.19 |
53.84 |
+0.94 |
34,088 |
62,997 |
-8,354 |
Hover/Click |
|
Jul20 |
200408 |
52.90 |
54.17 |
52.50 |
53.94 |
+0.78 |
22,464 |
61,213 |
+4,165 |
Hover/Click |
|
Oct20 |
200408 |
55.29 |
55.29 |
55.29 |
55.29 |
+0.75 |
11 |
113 |
+0 |
Hover/Click |
|
Dec20 |
200408 |
54.41 |
55.72 |
54.02 |
55.37 |
+0.89 |
7,564 |
44,707 |
-322 |
Hover/Click |
|
Mar21 |
200408 |
55.65 |
56.79 |
55.35 |
56.49 |
+0.89 |
643 |
10,017 |
+135 |
Hover/Click |
|
May21 |
200408 |
56.92 |
57.53 |
56.91 |
57.41 |
+0.95 |
91 |
2,212 |
-12 |
Hover/Click |
| Total Volume and Open Interest |
65,236 |
187,845 |
-4,270 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May20 |
200408 |
309.5 |
313.8 |
300.7 |
304.1 |
-3.3 |
93 |
1,364 |
+2 |
|
|
Jul20 |
200408 |
330.3 |
331.3 |
318.5 |
320.5 |
-4.6 |
38 |
912 |
+0 |
|
|
Sep20 |
200408 |
330.0 |
330.0 |
319.5 |
319.6 |
-3.3 |
22 |
449 |
+0 |
|
|
Nov20 |
200408 |
324.9 |
324.9 |
321.4 |
323.3 |
+1.3 |
12 |
176 |
+7 |
|
|
Jan21 |
200408 |
333.3 |
333.3 |
333.3 |
333.3 |
+1.3 |
3 |
17 |
+1 |
|
|
Mar21 |
200408 |
331.9 |
331.9 |
331.9 |
331.9 |
+1.3 |
|
|
|
|
|
May21 |
200408 |
330.4 |
330.4 |
330.4 |
330.4 |
+1.3 |
|
|
|
|
| Total Volume and Open Interest |
168 |
2,918 |
+10 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
May20 |
200408 |
24.30 |
26.45 |
23.74 |
25.09 |
+1.46 |
752,710 |
579,261 |
-16,574 |
Hover/Click |
|
Jun20 |
200408 |
29.21 |
31.05 |
29.05 |
30.17 |
+1.48 |
209,523 |
319,393 |
+2,776 |
Hover/Click |
|
Jul20 |
200408 |
32.11 |
33.43 |
31.87 |
32.92 |
+1.08 |
108,760 |
208,840 |
+8,497 |
Hover/Click |
|
Aug20 |
200408 |
33.05 |
34.25 |
32.86 |
33.65 |
+0.73 |
59,173 |
108,908 |
+6,420 |
Hover/Click |
|
Sep20 |
200408 |
33.52 |
34.73 |
33.40 |
34.00 |
+0.52 |
61,198 |
129,073 |
-309 |
Hover/Click |
|
Oct20 |
200408 |
34.37 |
35.10 |
33.83 |
34.30 |
+0.40 |
29,638 |
95,874 |
-707 |
Hover/Click |
|
Nov20 |
200408 |
34.90 |
35.44 |
34.25 |
34.62 |
+0.32 |
19,944 |
76,077 |
-560 |
Hover/Click |
|
Dec20 |
200408 |
34.80 |
36.00 |
34.63 |
34.94 |
+0.27 |
98,021 |
264,032 |
+8,067 |
Hover/Click |
|
Jan21 |
200408 |
35.60 |
36.24 |
34.95 |
35.22 |
+0.23 |
10,900 |
62,995 |
-365 |
Hover/Click |
|
Feb21 |
200408 |
35.70 |
36.24 |
35.26 |
35.45 |
+0.19 |
5,007 |
37,143 |
+801 |
Hover/Click |
|
Mar21 |
200408 |
36.25 |
36.56 |
35.46 |
35.67 |
+0.16 |
9,454 |
41,763 |
+2,222 |
Hover/Click |
|
Apr21 |
200408 |
36.14 |
36.63 |
35.69 |
35.89 |
+0.12 |
4,699 |
22,157 |
+1,076 |
Hover/Click |
|
May21 |
200408 |
35.93 |
36.84 |
35.93 |
36.10 |
+0.08 |
3,315 |
18,242 |
+733 |
Hover/Click |
|
Jun21 |
200408 |
36.30 |
37.47 |
36.07 |
36.28 |
+0.05 |
21,588 |
84,506 |
+1,574 |
Hover/Click |
|
Jul21 |
200408 |
36.93 |
37.17 |
36.30 |
36.44 |
+0.02 |
1,960 |
18,922 |
+943 |
Hover/Click |
|
Aug21 |
200408 |
37.00 |
37.37 |
36.46 |
36.60 |
-0.01 |
1,220 |
11,599 |
+269 |
Hover/Click |
| Total Volume and Open Interest |
1,435,401 |
2,392,218 |
+16,712 |
|
| e-miNY Crude Oil(NYM) |
|
May20 |
200408 |
24.250 |
26.425 |
23.750 |
25.100 |
+1.475 |
53,361 |
4,730 |
-598 |
|
|
Jun20 |
200408 |
29.150 |
31.025 |
29.025 |
30.175 |
+1.475 |
3,246 |
2,160 |
+95 |
|
|
Jul20 |
200408 |
32.000 |
33.300 |
31.900 |
32.925 |
+1.075 |
612 |
948 |
+22 |
|
|
Aug20 |
200408 |
33.650 |
34.050 |
33.275 |
33.650 |
+0.725 |
105 |
340 |
+22 |
|
|
Sep20 |
200408 |
33.600 |
34.700 |
33.550 |
34.000 |
+0.525 |
136 |
156 |
+16 |
|
|
Oct20 |
200408 |
34.050 |
34.925 |
34.050 |
34.300 |
+0.400 |
37 |
124 |
+0 |
|
|
Nov20 |
200408 |
35.075 |
35.400 |
34.625 |
34.625 |
+0.325 |
14 |
68 |
+7 |
|
|
Dec20 |
200408 |
34.650 |
35.900 |
34.650 |
34.950 |
+0.275 |
188 |
254 |
+36 |
|
|
Jan21 |
200408 |
35.400 |
36.100 |
35.100 |
35.225 |
+0.225 |
24 |
43 |
+3 |
|
|
Feb21 |
200408 |
35.750 |
36.325 |
35.450 |
35.450 |
+0.200 |
13 |
51 |
+2 |
|
| Total Volume and Open Interest |
57,756 |
9,020 |
-397 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
May20 |
200408 |
103.25 |
104.76 |
100.28 |
101.07 |
-1.68 |
46,845 |
91,301 |
-4,657 |
Hover/Click |
|
Jun20 |
200408 |
105.68 |
107.80 |
103.76 |
104.47 |
-1.16 |
28,834 |
49,781 |
-706 |
Hover/Click |
|
Jul20 |
200408 |
110.92 |
111.74 |
107.87 |
108.63 |
-0.88 |
13,613 |
30,594 |
-376 |
Hover/Click |
|
Aug20 |
200408 |
114.95 |
115.74 |
111.88 |
112.56 |
-0.91 |
7,594 |
18,254 |
-734 |
Hover/Click |
|
Sep20 |
200408 |
118.70 |
119.33 |
115.68 |
116.16 |
-0.97 |
7,250 |
21,461 |
+318 |
Hover/Click |
|
Oct20 |
200408 |
120.83 |
121.60 |
118.79 |
118.99 |
-0.92 |
4,426 |
15,083 |
+562 |
Hover/Click |
|
Nov20 |
200408 |
122.07 |
123.37 |
120.57 |
120.85 |
-0.89 |
3,571 |
12,919 |
+246 |
Hover/Click |
|
Dec20 |
200408 |
124.14 |
125.22 |
121.70 |
122.23 |
-0.87 |
12,372 |
35,524 |
+1,310 |
Hover/Click |
|
Jan21 |
200408 |
125.05 |
126.10 |
123.25 |
123.64 |
-0.89 |
2,377 |
15,058 |
+221 |
Hover/Click |
|
Feb21 |
200408 |
126.80 |
126.82 |
124.52 |
124.78 |
-0.92 |
1,545 |
7,353 |
-97 |
Hover/Click |
|
Mar21 |
200408 |
127.85 |
127.88 |
125.74 |
125.74 |
-1.05 |
1,528 |
7,423 |
+30 |
Hover/Click |
|
Apr21 |
200408 |
127.10 |
128.75 |
126.25 |
126.38 |
-1.12 |
940 |
4,482 |
-47 |
Hover/Click |
|
May21 |
200408 |
130.00 |
130.00 |
127.00 |
127.10 |
-1.22 |
718 |
2,426 |
+8 |
Hover/Click |
|
Jun21 |
200408 |
129.93 |
131.25 |
127.52 |
127.93 |
-1.25 |
2,146 |
12,664 |
+439 |
Hover/Click |
| Total Volume and Open Interest |
136,228 |
356,777 |
-3,467 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
May20 |
200408 |
65.00 |
71.23 |
62.52 |
67.80 |
+2.98 |
45,409 |
107,294 |
-2,637 |
Hover/Click |
|
Jun20 |
200408 |
70.89 |
77.84 |
69.47 |
74.52 |
+3.04 |
31,069 |
61,984 |
+1,398 |
Hover/Click |
|
Jul20 |
200408 |
77.18 |
83.23 |
75.49 |
80.06 |
+2.92 |
16,458 |
35,441 |
-313 |
Hover/Click |
|
Aug20 |
200408 |
82.83 |
87.28 |
80.14 |
84.33 |
+2.72 |
9,332 |
21,009 |
+184 |
Hover/Click |
|
Sep20 |
200408 |
86.21 |
89.60 |
84.28 |
87.27 |
+2.44 |
7,247 |
30,548 |
+459 |
Hover/Click |
|
Oct20 |
200408 |
80.93 |
83.75 |
78.60 |
81.37 |
+2.07 |
3,848 |
21,610 |
+593 |
Hover/Click |
|
Nov20 |
200408 |
80.98 |
84.00 |
80.08 |
81.95 |
+1.68 |
1,920 |
16,237 |
+43 |
Hover/Click |
|
Dec20 |
200408 |
82.94 |
85.20 |
80.97 |
82.68 |
+1.32 |
4,877 |
31,502 |
-82 |
Hover/Click |
|
Jan21 |
200408 |
85.18 |
85.80 |
83.20 |
83.99 |
+1.15 |
596 |
6,313 |
+67 |
Hover/Click |
|
Feb21 |
200408 |
86.40 |
87.60 |
85.72 |
85.72 |
+1.04 |
441 |
1,858 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
125,004 |
366,972 |
+242 |
|
| e-miNY RBOB Gasoline(NYM) |
|
May20 |
200408 |
67.80 |
67.80 |
67.80 |
67.80 |
+2.98 |
0 |
1 |
+0 |
|
|
Jun20 |
200408 |
74.52 |
74.52 |
74.52 |
74.52 |
+3.04 |
|
|
|
|
|
Jul20 |
200408 |
80.06 |
80.06 |
80.06 |
80.06 |
+2.92 |
|
|
|
|
|
Aug20 |
200408 |
84.33 |
84.33 |
84.33 |
84.33 |
+2.72 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
May20 |
200408 |
1.905 |
1.918 |
1.771 |
1.783 |
-0.069 |
187,962 |
340,215 |
-10,940 |
Hover/Click |
|
Jun20 |
200408 |
2.000 |
2.007 |
1.884 |
1.896 |
-0.053 |
76,471 |
112,443 |
+7,763 |
Hover/Click |
|
Jul20 |
200408 |
2.102 |
2.109 |
2.020 |
2.052 |
-0.011 |
54,428 |
131,665 |
-3,210 |
Hover/Click |
|
Aug20 |
200408 |
2.151 |
2.151 |
2.075 |
2.110 |
-0.008 |
21,249 |
54,408 |
-500 |
Hover/Click |
|
Sep20 |
200408 |
2.170 |
2.178 |
2.107 |
2.139 |
-0.010 |
17,226 |
100,940 |
-936 |
Hover/Click |
|
Oct20 |
200408 |
2.215 |
2.235 |
2.167 |
2.200 |
-0.008 |
24,231 |
100,124 |
-1,641 |
Hover/Click |
|
Nov20 |
200408 |
2.417 |
2.437 |
2.384 |
2.417 |
-0.006 |
9,675 |
33,992 |
+638 |
Hover/Click |
|
Dec20 |
200408 |
2.710 |
2.747 |
2.695 |
2.733 |
+0.014 |
9,974 |
37,337 |
-288 |
Hover/Click |
|
Jan21 |
200408 |
2.828 |
2.866 |
2.813 |
2.853 |
+0.019 |
17,126 |
67,627 |
-1,327 |
Hover/Click |
|
Feb21 |
200408 |
2.787 |
2.825 |
2.779 |
2.815 |
+0.022 |
6,468 |
29,500 |
+1,425 |
Hover/Click |
|
Mar21 |
200408 |
2.683 |
2.716 |
2.678 |
2.709 |
+0.020 |
11,379 |
47,152 |
+171 |
Hover/Click |
|
Apr21 |
200408 |
2.420 |
2.455 |
2.419 |
2.449 |
+0.021 |
15,834 |
54,922 |
+495 |
Hover/Click |
|
May21 |
200408 |
2.402 |
2.425 |
2.397 |
2.422 |
+0.022 |
5,492 |
16,026 |
+24 |
Hover/Click |
|
Jun21 |
200408 |
2.436 |
2.454 |
2.424 |
2.452 |
+0.023 |
2,825 |
12,251 |
+628 |
Hover/Click |
|
Jul21 |
200408 |
2.462 |
2.492 |
2.462 |
2.489 |
+0.023 |
2,411 |
8,870 |
+83 |
Hover/Click |
|
Aug21 |
200408 |
2.479 |
2.494 |
2.463 |
2.492 |
+0.025 |
1,440 |
9,021 |
-104 |
Hover/Click |
| Total Volume and Open Interest |
473,513 |
1,250,595 |
-7,426 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun20 |
200408 |
32.63 |
33.87 |
31.54 |
32.84 |
+0.97 |
296,072 |
485,269 |
-20,439 |
Hover/Click |
|
Jul20 |
200408 |
35.01 |
35.93 |
34.20 |
35.12 |
+0.63 |
148,280 |
329,097 |
+9,582 |
Hover/Click |
|
Aug20 |
200408 |
36.54 |
37.21 |
35.67 |
36.32 |
+0.28 |
90,320 |
163,453 |
+4,232 |
Hover/Click |
|
Sep20 |
200408 |
37.56 |
38.28 |
36.64 |
37.11 |
+0.06 |
60,047 |
183,518 |
+179 |
Hover/Click |
|
Oct20 |
200408 |
38.21 |
39.01 |
37.34 |
37.73 |
-0.02 |
37,957 |
100,604 |
+3,922 |
Hover/Click |
|
Nov20 |
200408 |
38.69 |
39.56 |
37.83 |
38.19 |
-0.05 |
30,779 |
100,054 |
+60 |
Hover/Click |
|
Dec20 |
200408 |
39.03 |
39.95 |
38.20 |
38.53 |
-0.06 |
87,688 |
299,843 |
+2,654 |
Hover/Click |
|
Jan21 |
200408 |
39.56 |
40.28 |
38.61 |
38.85 |
-0.08 |
10,662 |
89,783 |
+1,473 |
Hover/Click |
|
Feb21 |
200408 |
39.91 |
40.64 |
38.96 |
39.15 |
-0.11 |
9,614 |
69,108 |
-2,703 |
Hover/Click |
|
Mar21 |
200408 |
39.87 |
40.35 |
39.16 |
39.50 |
-0.14 |
12,185 |
58,748 |
+1,321 |
Hover/Click |
|
Apr21 |
200408 |
40.55 |
40.55 |
39.78 |
39.78 |
-0.18 |
4,327 |
36,297 |
+402 |
Hover/Click |
|
May21 |
200408 |
40.06 |
40.06 |
40.06 |
40.06 |
-0.21 |
2,467 |
30,760 |
+232 |
Hover/Click |
|
Jun21 |
200408 |
41.16 |
41.90 |
40.19 |
40.32 |
-0.24 |
22,708 |
120,377 |
-2,281 |
Hover/Click |
|
Jul21 |
200408 |
40.52 |
40.52 |
40.52 |
40.52 |
-0.26 |
968 |
24,521 |
+140 |
Hover/Click |
| Total Volume and Open Interest |
860,120 |
2,604,808 |
+4,044 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr20 |
200408 |
300.00 |
301.50 |
291.50 |
298.00 |
unch |
39,971 |
24,234 |
-19,849 |
Hover/Click |
|
May20 |
200408 |
303.00 |
308.25 |
294.50 |
297.75 |
-7.25 |
87,506 |
165,966 |
-1,411 |
Hover/Click |
|
Jun20 |
200408 |
316.50 |
322.00 |
309.00 |
312.00 |
-6.25 |
54,217 |
108,045 |
-4,687 |
Hover/Click |
|
Jul20 |
200408 |
328.75 |
334.25 |
321.50 |
325.00 |
-5.25 |
20,171 |
75,694 |
+295 |
Hover/Click |
|
Aug20 |
200408 |
338.25 |
343.75 |
331.00 |
335.00 |
-4.50 |
12,566 |
47,693 |
-509 |
Hover/Click |
|
Sep20 |
200408 |
346.75 |
352.25 |
339.50 |
343.25 |
-4.25 |
13,248 |
51,755 |
-780 |
Hover/Click |
|
Oct20 |
200408 |
352.75 |
356.75 |
345.75 |
349.75 |
-4.00 |
6,420 |
42,882 |
-265 |
Hover/Click |
|
Nov20 |
200408 |
361.00 |
361.00 |
350.25 |
354.25 |
-4.00 |
3,566 |
31,340 |
+42 |
Hover/Click |
|
Dec20 |
200408 |
360.00 |
365.50 |
352.75 |
356.75 |
-4.00 |
19,713 |
80,428 |
-189 |
Hover/Click |
|
Jan21 |
200408 |
360.00 |
365.75 |
356.75 |
360.75 |
-3.75 |
2,724 |
23,792 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
275,265 |
831,257 |
-26,590 |
|
| Ethanol(CBOT) |
|
May20 |
200408 |
0.884 |
0.900 |
0.852 |
0.893 |
+0.027 |
15 |
310 |
+3 |
|
|
Jun20 |
200408 |
0.887 |
0.932 |
0.885 |
0.928 |
+0.025 |
5 |
221 |
+1 |
|
|
Jul20 |
200408 |
0.931 |
0.931 |
0.931 |
0.931 |
+0.025 |
0 |
4 |
+0 |
|
|
Aug20 |
200408 |
0.931 |
0.931 |
0.931 |
0.931 |
+0.025 |
|
|
|
|
|
Sep20 |
200408 |
0.931 |
0.931 |
0.931 |
0.931 |
+0.025 |
|
|
|
|
|
Oct20 |
200408 |
0.931 |
0.931 |
0.931 |
0.931 |
+0.025 |
|
|
|
|
|
Nov20 |
200408 |
0.931 |
0.931 |
0.931 |
0.931 |
+0.025 |
|
|
|
|
|
Dec20 |
200408 |
0.971 |
0.971 |
0.971 |
0.971 |
+0.025 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
20 |
536 |
+4 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
May20 |
200408 |
24.58 |
26.42 |
23.74 |
25.09 |
+1.46 |
37,813 |
63,117 |
+91 |
Hover/Click |
|
Jun20 |
200408 |
29.46 |
31.03 |
29.06 |
30.17 |
+1.48 |
61,252 |
94,241 |
-4,616 |
Hover/Click |
|
Jul20 |
200408 |
32.40 |
33.44 |
31.85 |
32.92 |
+1.08 |
40,125 |
60,444 |
+2,611 |
Hover/Click |
|
Aug20 |
200408 |
33.73 |
34.32 |
33.05 |
33.65 |
+0.73 |
18,735 |
25,728 |
+266 |
Hover/Click |
|
Sep20 |
200408 |
34.31 |
34.72 |
33.57 |
34.00 |
+0.52 |
21,228 |
45,093 |
-1,205 |
Hover/Click |
|
Oct20 |
200408 |
35.15 |
35.15 |
34.03 |
34.30 |
+0.40 |
9,549 |
21,283 |
+2,019 |
Hover/Click |
|
Nov20 |
200408 |
34.81 |
35.41 |
34.45 |
34.62 |
+0.32 |
2,879 |
15,544 |
+175 |
Hover/Click |
|
Dec20 |
200408 |
35.28 |
35.96 |
34.78 |
34.94 |
+0.27 |
17,014 |
107,917 |
+1,125 |
Hover/Click |
|
Jan21 |
200408 |
35.22 |
35.22 |
35.22 |
35.22 |
+0.23 |
544 |
6,605 |
-7 |
Hover/Click |
|
Feb21 |
200408 |
35.45 |
35.45 |
35.45 |
35.45 |
+0.19 |
311 |
6,020 |
+19 |
Hover/Click |
|
Mar21 |
200408 |
35.67 |
35.67 |
35.67 |
35.67 |
+0.16 |
712 |
6,981 |
+50 |
Hover/Click |
|
Apr21 |
200408 |
35.89 |
35.89 |
35.89 |
35.89 |
+0.12 |
304 |
4,734 |
-65 |
Hover/Click |
|
May21 |
200408 |
36.10 |
36.10 |
36.10 |
36.10 |
+0.08 |
82 |
5,021 |
-16 |
Hover/Click |
|
Jun21 |
200408 |
36.78 |
37.48 |
36.28 |
36.28 |
+0.05 |
3,447 |
33,161 |
-183 |
Hover/Click |
|
Jul21 |
200408 |
36.44 |
36.44 |
36.44 |
36.44 |
+0.02 |
147 |
5,674 |
-19 |
Hover/Click |
|
Aug21 |
200408 |
36.60 |
36.60 |
36.60 |
36.60 |
-0.01 |
110 |
6,152 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
219,219 |
649,064 |
+613 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun20 |
200408 |
99.980 |
100.510 |
99.950 |
100.170 |
+0.255 |
11,184 |
28,409 |
+451 |
Hover/Click |
|
Sep20 |
200408 |
99.970 |
100.460 |
99.970 |
100.155 |
+0.225 |
23 |
557 |
+6 |
Hover/Click |
|
Dec20 |
200408 |
100.220 |
100.220 |
100.210 |
100.210 |
+0.315 |
1 |
194 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,208 |
29,160 |
+457 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun20 |
200408 |
61.70 |
62.47 |
61.17 |
62.37 |
+0.40 |
52,970 |
126,068 |
+1,005 |
Hover/Click |
|
Sep20 |
200408 |
61.45 |
62.43 |
61.24 |
62.38 |
+0.41 |
38 |
725 |
+1 |
Hover/Click |
|
Dec20 |
200408 |
62.37 |
62.37 |
61.31 |
62.37 |
+0.40 |
1 |
196 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
53,037 |
128,408 |
+1,005 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun20 |
200408 |
123.46 |
124.29 |
122.97 |
124.00 |
+0.52 |
65,294 |
148,979 |
-2,493 |
Hover/Click |
|
Sep20 |
200408 |
123.83 |
124.32 |
123.10 |
124.08 |
+0.52 |
25 |
1,762 |
-11 |
Hover/Click |
|
Dec20 |
200408 |
123.28 |
124.28 |
123.16 |
124.14 |
+0.52 |
2 |
159 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
66,134 |
153,391 |
-2,979 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun20 |
200408 |
71.47 |
71.55 |
71.08 |
71.30 |
-0.24 |
46,989 |
107,862 |
-1,241 |
Hover/Click |
|
Sep20 |
200408 |
71.35 |
71.60 |
71.15 |
71.37 |
-0.22 |
552 |
3,056 |
-34 |
Hover/Click |
|
Dec20 |
200408 |
71.43 |
71.57 |
71.23 |
71.41 |
-0.21 |
10 |
2,604 |
+8 |
Hover/Click |
|
Mar21 |
200408 |
71.44 |
71.44 |
71.39 |
71.44 |
-0.20 |
2 |
128 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
47,583 |
116,491 |
-1,265 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun20 |
200408 |
92.11 |
92.36 |
91.85 |
92.08 |
+0.02 |
72,453 |
116,449 |
-3,673 |
Hover/Click |
|
Sep20 |
200408 |
92.27 |
92.55 |
92.13 |
92.34 |
+0.04 |
101 |
808 |
-25 |
Hover/Click |
|
Dec20 |
200408 |
92.51 |
92.72 |
92.41 |
92.61 |
+0.03 |
1 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
72,726 |
118,630 |
-3,723 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun20 |
200408 |
103.39 |
103.48 |
102.89 |
103.21 |
-0.27 |
11,129 |
29,899 |
+240 |
Hover/Click |
|
Sep20 |
200408 |
103.55 |
103.55 |
103.30 |
103.55 |
-0.27 |
3 |
66 |
-1 |
Hover/Click |
|
Dec20 |
200408 |
103.91 |
103.91 |
103.91 |
103.91 |
-0.26 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,132 |
29,977 |
+239 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun20 |
200408 |
109.16 |
109.25 |
108.51 |
108.83 |
-0.45 |
126,450 |
535,161 |
-1,581 |
Hover/Click |
|
Sep20 |
200408 |
109.20 |
109.38 |
108.84 |
109.12 |
-0.45 |
349 |
3,730 |
+57 |
Hover/Click |
|
Dec20 |
200408 |
109.55 |
109.62 |
109.13 |
109.41 |
-0.43 |
3 |
1,873 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
127,267 |
547,266 |
-1,513 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Apr20 |
200408 |
416.38 |
417.00 |
404.00 |
416.63 |
+2.88 |
30 |
30 |
-10 |
|
|
May20 |
200408 |
415.63 |
415.63 |
401.75 |
414.25 |
+2.63 |
1 |
895 |
+0 |
|
| Total Volume and Open Interest |
41,123 |
102,305 |
+1,497 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
May20 |
200408 |
191.55 |
195.30 |
189.50 |
193.85 |
+2.40 |
7,650 |
19,046 |
-1,087 |
|
|
Jun20 |
200408 |
191.35 |
194.90 |
189.25 |
193.60 |
+2.50 |
65 |
1,424 |
-7 |
Hover/Click |
|
Jul20 |
200408 |
193.30 |
193.30 |
190.10 |
193.30 |
+2.70 |
0 |
33 |
+0 |
|
|
Aug20 |
200408 |
193.10 |
193.10 |
193.10 |
193.10 |
+2.75 |
0 |
120 |
+0 |
|
| Total Volume and Open Interest |
7,715 |
20,623 |
-1,094 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200408 |
179~190 |
180~030 |
177~280 |
178~090 |
-0~300 |
163,492 |
995,673 |
-5,325 |
Hover/Click |
|
Sep20 |
200408 |
178~210 |
178~210 |
176~160 |
176~250 |
-0~300 |
0 |
132 |
+0 |
Hover/Click |
|
Dec20 |
200408 |
176~250 |
176~250 |
176~250 |
176~250 |
-0~300 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
163,492 |
995,805 |
-5,325 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200408 |
138~020 |
138~095 |
137~225 |
137~270 |
-0~020 |
950,207 |
3,236,066 |
-7,036 |
Hover/Click |
|
Sep20 |
200408 |
138~050 |
138~050 |
137~180 |
137~210 |
-0~020 |
6 |
69 |
+2 |
Hover/Click |
|
Dec20 |
200408 |
137~210 |
137~210 |
137~210 |
137~210 |
-0~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
950,213 |
3,236,135 |
-7,034 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200408 |
124~286 |
125~016 |
124~242 |
124~290 |
+0~030 |
540,813 |
3,733,228 |
+10,279 |
Hover/Click |
|
Sep20 |
200408 |
124~224 |
124~262 |
124~224 |
124~224 |
+0~030 |
9 |
7 |
+7 |
Hover/Click |
|
Dec20 |
200408 |
124~224 |
124~224 |
124~224 |
124~224 |
+0~030 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
540,822 |
3,733,235 |
+10,286 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200408 |
110~027 |
110~046 |
110~015 |
110~035 |
+0~016 |
389,262 |
2,716,649 |
+8,690 |
Hover/Click |
|
Sep20 |
200408 |
110~075 |
110~075 |
110~075 |
110~075 |
+0~020 |
11 |
1,296 |
+6 |
Hover/Click |
|
Dec20 |
200408 |
110~075 |
110~075 |
110~075 |
110~075 |
+0~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
389,273 |
2,717,945 |
+8,696 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun20 |
200408 |
99.395 |
99.400 |
99.305 |
99.370 |
-0.030 |
250,800 |
1,589,802 |
-21,957 |
|
|
Sep20 |
200408 |
99.560 |
99.570 |
99.510 |
99.560 |
unch |
165,474 |
1,514,597 |
-1,114 |
|
|
Dec20 |
200408 |
99.595 |
99.610 |
99.555 |
99.600 |
+0.010 |
145,636 |
1,066,955 |
+1,875 |
|
|
Mar21 |
200408 |
99.660 |
99.680 |
99.630 |
99.670 |
+0.020 |
151,951 |
863,464 |
+15,343 |
|
|
Jun21 |
200408 |
99.660 |
99.690 |
99.635 |
99.675 |
+0.030 |
164,267 |
777,875 |
+2,020 |
|
|
Sep21 |
200408 |
99.650 |
99.685 |
99.625 |
99.665 |
+0.030 |
115,412 |
655,526 |
-9,387 |
|
|
Dec21 |
200408 |
99.615 |
99.655 |
99.595 |
99.630 |
+0.030 |
161,550 |
693,674 |
-21,132 |
|
|
Mar22 |
200408 |
99.590 |
99.625 |
99.565 |
99.600 |
+0.030 |
112,783 |
560,184 |
+5,699 |
|
|
Jun22 |
200408 |
99.540 |
99.575 |
99.515 |
99.545 |
+0.025 |
81,334 |
460,122 |
+4,838 |
|
|
Sep22 |
200408 |
99.495 |
99.525 |
99.465 |
99.495 |
+0.020 |
74,376 |
337,897 |
-2,442 |
|
|
Dec22 |
200408 |
99.435 |
99.465 |
99.405 |
99.430 |
+0.015 |
68,734 |
253,689 |
-1,901 |
|
|
Mar23 |
200408 |
99.400 |
99.430 |
99.365 |
99.390 |
+0.010 |
59,343 |
295,768 |
-4,034 |
|
|
Jun23 |
200408 |
99.360 |
99.390 |
99.325 |
99.345 |
+0.005 |
38,985 |
166,602 |
+1,203 |
|
|
Sep23 |
200408 |
99.330 |
99.360 |
99.285 |
99.305 |
unch |
28,671 |
125,336 |
-1,579 |
|
|
Dec23 |
200408 |
99.285 |
99.310 |
99.240 |
99.255 |
-0.005 |
32,814 |
117,069 |
-3,159 |
|
|
Mar24 |
200408 |
99.250 |
99.280 |
99.205 |
99.220 |
-0.010 |
25,622 |
107,513 |
-1,752 |
|
|
Jun24 |
200408 |
99.210 |
99.240 |
99.160 |
99.175 |
-0.015 |
15,856 |
62,924 |
-1,663 |
|
|
Sep24 |
200408 |
99.170 |
99.200 |
99.120 |
99.130 |
-0.020 |
14,835 |
72,273 |
-177 |
|
| Total Volume and Open Interest |
1,911,417 |
10,793,710 |
-15,861 |
|
| Ultra T-Bond(CBOT) |
|
Jun20 |
200408 |
224~14 |
225~04 |
220~31 |
221~25 |
-1~16 |
132,209 |
1,052,479 |
+488 |
|
|
Sep20 |
200408 |
220~20 |
220~20 |
220~20 |
220~20 |
-1~16 |
|
|
|
|
|
Dec20 |
200408 |
220~20 |
220~20 |
220~20 |
220~20 |
-1~16 |
|
|
|
|
| Total Volume and Open Interest |
132,209 |
1,052,479 |
+488 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun20 |
200408 |
155~215 |
156~005 |
154~250 |
155~010 |
-0~120 |
157,128 |
749,143 |
+5,361 |
|
|
Sep20 |
200408 |
155~010 |
155~010 |
155~010 |
155~010 |
-0~120 |
|
|
|
|
|
Dec20 |
200408 |
155~010 |
155~010 |
155~010 |
155~010 |
-0~120 |
|
|
|
|
| Total Volume and Open Interest |
157,128 |
749,143 |
+5,361 |
|
| 30 Day Federal Funds(CBOT) |
|
Apr20 |
200408 |
99.942 |
99.945 |
99.940 |
99.942 |
-0.003 |
19,869 |
233,847 |
+5,135 |
|
|
May20 |
200408 |
99.910 |
99.920 |
99.905 |
99.915 |
+0.005 |
21,731 |
254,624 |
-4,042 |
|
|
Jun20 |
200408 |
99.915 |
99.920 |
99.915 |
99.920 |
+0.005 |
17,718 |
153,850 |
+2,752 |
|
|
Jul20 |
200408 |
99.925 |
99.925 |
99.915 |
99.920 |
unch |
29,922 |
230,069 |
+16,205 |
|
|
Aug20 |
200408 |
99.925 |
99.930 |
99.920 |
99.920 |
unch |
12,780 |
124,722 |
+2,708 |
|
|
Sep20 |
200408 |
99.930 |
99.930 |
99.920 |
99.925 |
unch |
8,674 |
38,984 |
-1,844 |
|
| Total Volume and Open Interest |
199,992 |
1,517,517 |
+17,769 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun20 |
200408 |
152.04 |
152.20 |
151.90 |
152.01 |
-0.06 |
503 |
12,576 |
+22 |
Hover/Click |
|
Sep20 |
200408 |
152.01 |
152.01 |
152.01 |
152.01 |
-0.06 |
|
|
|
Hover/Click |
|
Dec20 |
200408 |
152.01 |
152.01 |
152.01 |
152.01 |
-0.06 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
503 |
12,576 |
+22 |
|
| Euro-Buxl(EUREX) |
|
Jun20 |
200408 |
209.36 |
211.10 |
206.60 |
207.86 |
-0.28 |
26,488 |
193,294 |
-4,246 |
|
|
Sep20 |
200408 |
217.34 |
217.34 |
217.34 |
217.34 |
-0.28 |
0 |
14 |
+0 |
|
|
Dec20 |
200408 |
209.86 |
209.86 |
209.86 |
209.86 |
-0.28 |
|
|
|
|
| Total Volume and Open Interest |
26,488 |
193,308 |
-4,246 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200408 |
170.79 |
171.31 |
170.00 |
170.46 |
-0.03 |
320,312 |
1,140,827 |
-46,336 |
Hover/Click |
|
Sep20 |
200408 |
173.90 |
173.90 |
173.46 |
173.52 |
-0.01 |
5 |
216 |
+3 |
Hover/Click |
|
Dec20 |
200408 |
171.51 |
171.51 |
171.51 |
171.51 |
-0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
320,317 |
1,141,043 |
-46,333 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200408 |
134.62 |
134.77 |
134.39 |
134.54 |
+0.02 |
233,871 |
955,977 |
-20,843 |
Hover/Click |
|
Sep20 |
200408 |
134.14 |
134.14 |
134.14 |
134.14 |
+0.02 |
0 |
329 |
+0 |
Hover/Click |
|
Dec20 |
200408 |
134.47 |
134.47 |
134.47 |
134.47 |
+0.02 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
233,871 |
956,306 |
-20,843 |
|
| Euro-Schatz(EUREX) |
|
Jun20 |
200408 |
112.03 |
112.07 |
112.00 |
112.01 |
-0.02 |
135,131 |
1,009,412 |
-15,751 |
|
|
Sep20 |
200408 |
112.01 |
112.01 |
112.01 |
112.01 |
-0.02 |
0 |
65 |
+0 |
|
|
Dec20 |
200408 |
113.01 |
113.01 |
113.01 |
113.01 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
135,131 |
1,009,477 |
-15,751 |
|
| 3-Mth Euribor(EUREX) |
|
Jun20 |
200408 |
100.245 |
100.245 |
100.185 |
100.185 |
-0.055 |
0 |
1,656 |
+0 |
|
|
Sep20 |
200408 |
100.300 |
100.300 |
100.300 |
100.300 |
-0.010 |
100 |
913 |
+100 |
|
|
Dec20 |
200408 |
100.350 |
100.355 |
100.350 |
100.355 |
unch |
0 |
252 |
+0 |
|
| Total Volume and Open Interest |
100 |
5,198 |
+100 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun20 |
200408 |
135~31 |
136~06 |
135~24 |
135~29 |
+0~03 |
70,692 |
417,204 |
+4,365 |
Hover/Click |
|
Sep20 |
200408 |
134~31 |
134~31 |
134~31 |
134~31 |
+0~03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
70,692 |
417,204 |
+4,365 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Jun20 |
200408 |
99.47 |
99.47 |
99.38 |
99.43 |
-0.04 |
79,396 |
561,116 |
-13,638 |
|
|
Sep20 |
200408 |
99.62 |
99.63 |
99.55 |
99.60 |
-0.03 |
55,966 |
484,722 |
+12,534 |
|
|
Dec20 |
200408 |
99.63 |
99.64 |
99.59 |
99.63 |
-0.01 |
38,095 |
455,727 |
+900 |
|
|
Mar21 |
200408 |
99.68 |
99.69 |
99.65 |
99.68 |
unch |
36,597 |
519,613 |
+6,367 |
|
|
Jun21 |
200408 |
99.67 |
99.68 |
99.64 |
99.67 |
+0.00 |
33,211 |
320,957 |
-653 |
|
|
Sep21 |
200408 |
99.65 |
99.67 |
99.63 |
99.65 |
+0.01 |
24,807 |
231,676 |
-312 |
|
| Total Volume and Open Interest |
435,902 |
3,377,501 |
+13,862 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun20 |
200408 |
100.240 |
100.250 |
100.165 |
100.185 |
-0.055 |
124,855 |
512,550 |
+9,864 |
|
|
Sep20 |
200408 |
100.315 |
100.320 |
100.290 |
100.300 |
-0.010 |
71,046 |
406,742 |
+5,425 |
|
|
Dec20 |
200408 |
100.350 |
100.360 |
100.340 |
100.350 |
unch |
54,493 |
369,236 |
-9,570 |
|
| Total Volume and Open Interest |
603,466 |
3,295,105 |
+21,921 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun20 |
200408 |
99.70 |
99.70 |
99.69 |
99.70 |
unch |
10,515 |
143,970 |
-61 |
|
|
Sep20 |
200408 |
99.70 |
99.71 |
99.69 |
99.71 |
+0.01 |
8,538 |
129,592 |
+1,682 |
|
|
Dec20 |
200408 |
99.68 |
99.69 |
99.67 |
99.69 |
+0.01 |
5,768 |
161,793 |
+68 |
|
|
Mar21 |
200408 |
99.67 |
99.68 |
99.66 |
99.68 |
unch |
6,870 |
136,205 |
+2,862 |
|
|
Jun21 |
200408 |
99.67 |
99.67 |
99.65 |
99.66 |
-0.01 |
4,872 |
76,299 |
-317 |
|
|
Sep21 |
200408 |
99.65 |
99.66 |
99.63 |
99.65 |
-0.01 |
3,902 |
56,461 |
+819 |
|
|
Dec21 |
200408 |
99.62 |
99.62 |
99.60 |
99.62 |
-0.01 |
1,559 |
47,265 |
-118 |
|
|
Mar22 |
200408 |
99.60 |
99.61 |
99.58 |
99.60 |
-0.01 |
1,749 |
22,266 |
+607 |
|
|
Jun22 |
200408 |
99.56 |
99.56 |
99.56 |
99.56 |
-0.02 |
6 |
1,847 |
+0 |
|
|
Sep22 |
200408 |
99.53 |
99.53 |
99.53 |
99.53 |
-0.02 |
0 |
606 |
+0 |
|
| Total Volume and Open Interest |
43,779 |
777,378 |
+5,542 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun20 |
200408 |
99.08 |
99.13 |
99.05 |
99.10 |
unch |
87,941 |
1,152,580 |
-7,282 |
|
|
Sep20 |
200408 |
99.10 |
99.10 |
99.10 |
99.10 |
unch |
|
|
|
|
| Total Volume and Open Interest |
87,941 |
1,152,580 |
-7,282 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun20 |
200408 |
99.75 |
99.75 |
99.73 |
99.75 |
+0.00 |
116,861 |
917,693 |
+1,444 |
|
|
Sep20 |
200408 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.00 |
|
|
|
|
| Total Volume and Open Interest |
116,861 |
917,693 |
+1,444 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr20 |
200408 |
1669.7 |
1677.0 |
1662.5 |
1665.4 |
+0.6 |
1,063 |
1,752 |
-154 |
Hover/Click |
|
Jun20 |
200408 |
1678.7 |
1695.8 |
1670.7 |
1684.3 |
+0.6 |
192,753 |
357,112 |
+2,740 |
Hover/Click |
|
Aug20 |
200408 |
1679.0 |
1694.6 |
1671.2 |
1683.8 |
+1.0 |
9,299 |
58,852 |
+2,912 |
Hover/Click |
|
Oct20 |
200408 |
1679.7 |
1692.0 |
1678.5 |
1684.1 |
+0.6 |
1,672 |
12,338 |
+291 |
Hover/Click |
|
Dec20 |
200408 |
1680.1 |
1694.0 |
1673.9 |
1684.1 |
+0.4 |
4,039 |
41,138 |
+79 |
Hover/Click |
|
Feb21 |
200408 |
1677.6 |
1691.8 |
1677.6 |
1683.6 |
+0.8 |
567 |
9,601 |
-241 |
Hover/Click |
|
Apr21 |
200408 |
1690.1 |
1690.1 |
1683.8 |
1683.8 |
+0.6 |
110 |
2,343 |
-37 |
Hover/Click |
|
Jun21 |
200408 |
1680.0 |
1684.3 |
1680.0 |
1684.3 |
+0.6 |
76 |
2,595 |
+1 |
Hover/Click |
|
Aug21 |
200408 |
1685.8 |
1685.8 |
1685.8 |
1685.8 |
+0.4 |
4 |
74 |
+4 |
Hover/Click |
|
Oct21 |
200408 |
1687.4 |
1687.4 |
1687.4 |
1687.4 |
-0.1 |
0 |
11 |
+0 |
Hover/Click |
|
Dec21 |
200408 |
1680.0 |
1687.9 |
1680.0 |
1687.9 |
-0.1 |
26 |
1,650 |
-21 |
Hover/Click |
|
Feb22 |
200408 |
1689.3 |
1689.3 |
1689.3 |
1689.3 |
-0.1 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
211,083 |
489,696 |
+5,575 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May20 |
200408 |
1530.5 |
1544.5 |
1511.0 |
1520.5 |
-27.5 |
52,875 |
75,268 |
-914 |
Hover/Click |
|
Jul20 |
200408 |
1534.0 |
1548.0 |
1518.0 |
1526.8 |
-26.4 |
8,266 |
41,052 |
+2,766 |
Hover/Click |
|
Sep20 |
200408 |
1525.0 |
1551.0 |
1525.0 |
1530.1 |
-25.7 |
1,044 |
10,990 |
+52 |
Hover/Click |
|
Dec20 |
200408 |
1537.0 |
1556.0 |
1525.0 |
1535.5 |
-25.6 |
1,460 |
10,433 |
-231 |
Hover/Click |
|
Mar21 |
200408 |
1551.0 |
1555.0 |
1535.0 |
1539.3 |
-24.8 |
177 |
2,035 |
+54 |
Hover/Click |
|
May21 |
200408 |
1549.4 |
1549.4 |
1549.4 |
1549.4 |
-19.3 |
254 |
506 |
+148 |
Hover/Click |
|
Jul21 |
200408 |
1552.8 |
1552.8 |
1552.8 |
1552.8 |
-19.3 |
1 |
23 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
64,201 |
140,600 |
+1,862 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr20 |
200408 |
731.3 |
731.3 |
729.6 |
729.6 |
-11.4 |
6 |
6 |
-4 |
Hover/Click |
|
Jul20 |
200408 |
736.0 |
760.2 |
725.7 |
733.6 |
-11.4 |
8,083 |
48,960 |
-30 |
Hover/Click |
|
Oct20 |
200408 |
738.8 |
760.0 |
727.0 |
734.6 |
-11.3 |
131 |
4,239 |
+61 |
Hover/Click |
|
Jan21 |
200408 |
736.6 |
740.6 |
730.2 |
734.4 |
-11.0 |
40 |
754 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
8,295 |
54,087 |
+71 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun20 |
200408 |
2103.20 |
2134.90 |
2072.00 |
2095.20 |
+0.90 |
709 |
6,673 |
+27 |
Hover/Click |
|
Sep20 |
200408 |
2084.40 |
2086.10 |
2084.40 |
2086.10 |
+1.60 |
45 |
614 |
+0 |
Hover/Click |
|
Dec20 |
200408 |
2071.50 |
2071.50 |
2071.50 |
2071.50 |
+1.60 |
1 |
433 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
755 |
7,720 |
+27 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May20 |
200408 |
224.90 |
228.75 |
224.25 |
226.00 |
-1.25 |
42,849 |
83,496 |
-2,268 |
Hover/Click |
|
Jul20 |
200408 |
225.70 |
229.55 |
225.10 |
227.10 |
-0.80 |
10,159 |
49,723 |
+1,241 |
Hover/Click |
|
Sep20 |
200408 |
226.00 |
229.90 |
225.90 |
228.00 |
-0.50 |
3,345 |
22,954 |
+253 |
Hover/Click |
|
Dec20 |
200408 |
227.85 |
230.45 |
226.90 |
229.00 |
-0.30 |
1,718 |
16,329 |
-339 |
Hover/Click |
|
Mar21 |
200408 |
228.80 |
231.65 |
228.40 |
229.90 |
-0.20 |
54 |
1,482 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
58,805 |
185,420 |
-1,169 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200408 |
22479 |
23394 |
22244 |
23246 |
+755 |
222,337 |
54,943 |
+965 |
Hover/Click |
|
Sep20 |
200408 |
22400 |
23310 |
22194 |
23184 |
+751 |
187 |
157 |
-10 |
Hover/Click |
|
Dec20 |
200408 |
23133 |
23238 |
22248 |
23133 |
+762 |
0 |
13 |
+0 |
Hover/Click |
|
Mar21 |
200408 |
22913 |
22913 |
22913 |
22913 |
+735 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
222,524 |
55,113 |
+955 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Jun20 |
200408 |
2640.50 |
2741.25 |
2621.50 |
2735.00 |
+93.00 |
7,894 |
80,875 |
+1,512 |
|
|
Sep20 |
200408 |
2729.00 |
2729.00 |
2729.00 |
2729.00 |
+92.25 |
0 |
11 |
+0 |
|
|
Dec20 |
200408 |
2723.50 |
2723.50 |
2723.50 |
2723.50 |
+89.75 |
|
|
|
|
|
Mar21 |
200408 |
2722.75 |
2722.75 |
2722.75 |
2722.75 |
+90.00 |
|
|
|
|
| Total Volume and Open Interest |
7,894 |
80,960 |
+1,512 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun20 |
200408 |
2640.50 |
2752.50 |
2620.75 |
2735.00 |
+93.00 |
2,034,419 |
3,458,529 |
-28,248 |
Hover/Click |
|
Sep20 |
200408 |
2634.00 |
2745.50 |
2616.25 |
2729.00 |
+92.25 |
10,260 |
25,929 |
+1,356 |
Hover/Click |
|
Dec20 |
200408 |
2620.75 |
2738.50 |
2615.25 |
2723.50 |
+89.75 |
663 |
9,002 |
+618 |
Hover/Click |
|
Mar21 |
200408 |
2722.75 |
2722.75 |
2722.75 |
2722.75 |
+90.00 |
1 |
67 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
2,045,343 |
3,493,527 |
-26,275 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun20 |
200408 |
8015.00 |
8242.00 |
7953.25 |
8189.75 |
+177.75 |
396,874 |
185,204 |
+2,584 |
Hover/Click |
|
Sep20 |
200408 |
8018.00 |
8233.50 |
7954.50 |
8185.50 |
+176.50 |
466 |
1,289 |
-6 |
Hover/Click |
|
Dec20 |
200408 |
8171.00 |
8215.00 |
7960.25 |
8171.00 |
+178.75 |
1 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
397,341 |
186,511 |
+2,578 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun20 |
200408 |
1448.00 |
1540.70 |
1439.30 |
1533.30 |
+74.50 |
9,849 |
80,508 |
-1,681 |
Hover/Click |
|
Sep20 |
200408 |
1540.10 |
1540.10 |
1447.40 |
1540.10 |
+74.30 |
0 |
1 |
+0 |
Hover/Click |
|
Dec20 |
200408 |
1543.10 |
1543.10 |
1543.10 |
1543.10 |
+70.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,849 |
80,509 |
-1,681 |
|
| Volatility Index(CBOE) |
|
Apr20 |
200408 |
44.05 |
44.80 |
41.49 |
42.38 |
-1.65 |
39,011 |
60,103 |
-2,544 |
|
|
May20 |
200408 |
39.60 |
40.15 |
37.71 |
38.30 |
-1.38 |
37,017 |
87,086 |
+2,427 |
|
|
Jun20 |
200408 |
36.70 |
37.05 |
35.27 |
36.08 |
-0.60 |
8,257 |
26,303 |
+538 |
|
|
Jul20 |
200408 |
34.02 |
34.25 |
32.90 |
33.55 |
-0.55 |
3,926 |
25,157 |
+410 |
|
| Total Volume and Open Interest |
94,964 |
242,268 |
+2,257 |
|
| S & P 600(CME) |
|
Jun20 |
200408 |
645.00 |
645.00 |
645.00 |
645.00 |
unch |
|
|
|
|
|
Sep20 |
200408 |
706.70 |
706.70 |
706.70 |
706.70 |
+28.30 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun20 |
200408 |
1125.10 |
1197.30 |
1117.30 |
1182.20 |
+57.00 |
176,251 |
567,419 |
-6,056 |
Hover/Click |
|
Sep20 |
200408 |
1125.40 |
1195.20 |
1118.40 |
1181.00 |
+56.60 |
203 |
293 |
+179 |
Hover/Click |
|
Dec20 |
200408 |
1177.30 |
1177.30 |
1177.30 |
1177.30 |
+54.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
176,454 |
567,712 |
-5,877 |
|
| Nikkei 225(CME) |
|
Jun20 |
200408 |
19115 |
19595 |
18860 |
19300 |
+180 |
7,448 |
11,736 |
-45 |
|
|
Sep20 |
200408 |
19215 |
19610 |
18995 |
19340 |
+180 |
1 |
6 |
+1 |
|
| Total Volume and Open Interest |
7,449 |
11,742 |
-44 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun20 |
200408 |
19225 |
19860 |
18700 |
18840 |
-300 |
111,721 |
131,317 |
-1,224 |
|
|
Sep20 |
200408 |
19240 |
19725 |
18795 |
18795 |
-305 |
88 |
1,263 |
+5 |
|
|
Dec20 |
200408 |
18665 |
18665 |
18665 |
18665 |
-295 |
114 |
15,948 |
+114 |
|
| Total Volume and Open Interest |
111,949 |
190,746 |
-1,102 |
|
| Nikkei 225 Mini(JPX) |
|
Jun20 |
200408 |
19255 |
19860 |
18700 |
18920 |
-230 |
1,292,014 |
465,084 |
+11,348 |
|
|
Sep20 |
200408 |
19200 |
19810 |
18650 |
19050 |
-40 |
13,503 |
9,961 |
+1,321 |
|
|
Dec20 |
200408 |
19100 |
19720 |
18585 |
18780 |
-240 |
460 |
4,370 |
-58 |
|
| Total Volume and Open Interest |
1,430,443 |
719,813 |
-933 |
|
| Nikkei 225(JPX) |
|
Jun20 |
200408 |
19260 |
19860 |
18710 |
18920 |
-230 |
93,192 |
340,427 |
+2,862 |
|
|
Sep20 |
200408 |
19190 |
19800 |
18660 |
19050 |
-40 |
266 |
10,842 |
-429 |
|
|
Dec20 |
200408 |
19050 |
19720 |
18780 |
18780 |
-240 |
6 |
59,861 |
+241 |
|
| Total Volume and Open Interest |
93,471 |
473,259 |
+2,837 |
|
| Nikkei 225(CME) Yen |
|
Jun20 |
200408 |
18965 |
19435 |
18705 |
19145 |
+170 |
57,865 |
34,157 |
-363 |
|
|
Sep20 |
200408 |
19085 |
19360 |
18675 |
19085 |
+170 |
3 |
74 |
+0 |
|
|
Dec20 |
200408 |
18915 |
18915 |
18915 |
18915 |
+170 |
|
|
|
|
| Total Volume and Open Interest |
57,868 |
34,231 |
-363 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun20 |
200408 |
19150 |
19150 |
19150 |
19150 |
+170 |
|
|
|
|
|
Sep20 |
200408 |
19090 |
19090 |
19090 |
19090 |
+170 |
|
|
|
|
|
Dec20 |
200408 |
18920 |
18920 |
18920 |
18920 |
+170 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Apr20 |
200408 |
4413.0 |
4466.0 |
4331.5 |
4441.5 |
+4.5 |
46,839 |
201,122 |
+2,213 |
|
|
May20 |
200408 |
4318.5 |
4431.0 |
4315.0 |
4417.0 |
+7.0 |
58 |
121 |
+63 |
|
|
Jun20 |
200408 |
4324.0 |
4402.5 |
4296.5 |
4402.5 |
+5.0 |
88 |
7,009 |
+313 |
|
| Total Volume and Open Interest |
46,985 |
279,260 |
+4,590 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Apr20 |
200408 |
24370 |
24606 |
23764 |
23764 |
-659 |
151,150 |
101,850 |
-2,730 |
|
|
May20 |
200408 |
24288 |
24484 |
23688 |
23688 |
-652 |
712 |
2,793 |
+402 |
|
|
Jun20 |
200408 |
24200 |
24328 |
23530 |
23530 |
-655 |
807 |
7,984 |
+492 |
|
| Total Volume and Open Interest |
152,936 |
120,159 |
-1,873 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200408 |
10166.5 |
10409.0 |
10141.0 |
10308.0 |
-26.0 |
97,486 |
112,144 |
+6,356 |
|
|
Sep20 |
200408 |
10189.5 |
10390.0 |
10170.0 |
10295.0 |
-24.5 |
29 |
729 |
-1 |
|
|
Dec20 |
200408 |
10301.0 |
10336.5 |
10180.0 |
10285.0 |
-22.5 |
9 |
225 |
+2 |
|
| Total Volume and Open Interest |
97,524 |
113,098 |
+6,357 |
|
| Mini-DAX(EUREX) |
|
Jun20 |
200408 |
10167.0 |
10413.0 |
10142.0 |
10308.0 |
-26.0 |
72,477 |
16,914 |
+196 |
|
|
Sep20 |
200408 |
10204.0 |
10384.0 |
10165.0 |
10295.0 |
-24.5 |
84 |
425 |
+21 |
|
|
Dec20 |
200408 |
10204.0 |
10343.0 |
10204.0 |
10285.0 |
-22.5 |
0 |
34 |
-3 |
|
| Total Volume and Open Interest |
72,561 |
17,373 |
+214 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200408 |
2780 |
2838 |
2759 |
2810 |
-13 |
1,365,364 |
4,705,731 |
+79,747 |
|
|
Sep20 |
200408 |
2800 |
2823 |
2757 |
2797 |
-15 |
3,394 |
107,847 |
+121 |
|
|
Dec20 |
200408 |
2790 |
2790 |
2790 |
2790 |
-14 |
17,345 |
216,962 |
+16,864 |
|
| Total Volume and Open Interest |
1,389,028 |
5,049,283 |
+99,657 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200408 |
9329 |
9396 |
9218 |
9291 |
-62 |
36,211 |
228,503 |
+3,090 |
|
|
Sep20 |
200408 |
9229 |
9350 |
9210 |
9261 |
-61 |
52 |
1,394 |
-9 |
|
|
Dec20 |
200408 |
9244 |
9244 |
9244 |
9244 |
-62 |
0 |
211 |
+0 |
|
| Total Volume and Open Interest |
36,263 |
230,108 |
+3,081 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun20 |
200408 |
5619.50 |
5711.50 |
5559.00 |
5638.50 |
-38.50 |
92,468 |
697,715 |
-4,150 |
|
|
Sep20 |
200408 |
5605.50 |
5623.50 |
5604.00 |
5623.50 |
-39.50 |
151 |
2,263 |
+101 |
|
|
Dec20 |
200408 |
5592.00 |
5609.50 |
5590.50 |
5609.50 |
-44.50 |
0 |
3,534 |
+0 |
|
| Total Volume and Open Interest |
92,619 |
703,512 |
-4,049 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun20 |
200408 |
5279.0 |
5344.0 |
5110.0 |
5178.0 |
-64.0 |
62,552 |
397,556 |
-3,273 |
|
|
Sep20 |
200408 |
5131.0 |
5131.0 |
5131.0 |
5131.0 |
-64.0 |
9 |
143 |
+1 |
|
|
Dec20 |
200408 |
5110.0 |
5110.0 |
5110.0 |
5110.0 |
-64.0 |
0 |
658 |
+0 |
|
| Total Volume and Open Interest |
63,096 |
401,090 |
-3,153 |
|
| FTSE MIB(ISE) |
|
Jun20 |
200408 |
17330.00 |
17470.00 |
16935.00 |
17319.00 |
-34.00 |
12,271 |
57,941 |
+719 |
|
|
Sep20 |
200408 |
17209.00 |
17209.00 |
17209.00 |
17209.00 |
-29.00 |
9 |
301 |
+5 |
|
|
Dec20 |
200408 |
17114.00 |
17114.00 |
17114.00 |
17114.00 |
-34.00 |
|
|
|
|
| Total Volume and Open Interest |
12,280 |
58,242 |
+724 |
|
| KOSPI 200(KFE) |
|
Jun20 |
200408 |
243.85 |
246.70 |
240.25 |
241.50 |
-3.75 |
367,528 |
335,536 |
-4,334 |
|
|
Sep20 |
200408 |
243.00 |
246.00 |
239.80 |
240.70 |
-3.95 |
208 |
5,454 |
+24 |
|
|
Dec20 |
200408 |
241.00 |
242.85 |
239.50 |
239.50 |
-4.00 |
14 |
44,145 |
-201 |
|
| Total Volume and Open Interest |
367,892 |
403,313 |
-3,334 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Apr20 |
200408 |
269.00 |
274.75 |
268.20 |
274.75 |
+2.65 |
277 |
7,173 |
-229 |
|
|
May20 |
200408 |
290.00 |
290.00 |
284.00 |
290.00 |
unch |
253 |
253 |
+253 |
|
|
Jun20 |
200408 |
293.95 |
293.95 |
293.95 |
293.95 |
unch |
|
|
|
|
| Total Volume and Open Interest |
530 |
7,426 |
+24 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
