|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 15, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May20 |
200415 |
847.50 |
852.50 |
838.75 |
842.00 |
-5.00 |
89,265 |
184,587 |
-19,643 |
Hover/Click |
Jul20 |
200415 |
856.00 |
862.50 |
848.75 |
851.75 |
-3.75 |
77,071 |
252,781 |
+10,727 |
Hover/Click |
Aug20 |
200415 |
859.50 |
865.50 |
851.75 |
854.00 |
-4.50 |
4,475 |
23,587 |
+271 |
Hover/Click |
Sep20 |
200415 |
861.00 |
866.25 |
853.50 |
855.00 |
-5.25 |
2,825 |
19,249 |
+224 |
Hover/Click |
Nov20 |
200415 |
866.00 |
871.00 |
857.75 |
859.75 |
-5.75 |
30,251 |
137,546 |
+11,766 |
Hover/Click |
Jan21 |
200415 |
868.75 |
873.50 |
860.75 |
862.25 |
-6.25 |
5,233 |
42,509 |
+584 |
Hover/Click |
Mar21 |
200415 |
858.25 |
861.75 |
849.00 |
850.75 |
-6.50 |
6,907 |
107,202 |
+1,810 |
Hover/Click |
May21 |
200415 |
857.25 |
862.00 |
848.50 |
851.25 |
-6.75 |
2,431 |
29,605 |
+889 |
Hover/Click |
Jul21 |
200415 |
868.50 |
870.00 |
857.50 |
859.75 |
-7.00 |
3,669 |
17,543 |
-165 |
Hover/Click |
Aug21 |
200415 |
859.00 |
868.75 |
858.75 |
860.25 |
-7.25 |
35 |
903 |
-23 |
Hover/Click |
Sep21 |
200415 |
860.00 |
860.00 |
854.00 |
855.00 |
-7.00 |
0 |
365 |
+0 |
Hover/Click |
Nov21 |
200415 |
863.75 |
863.75 |
851.00 |
852.50 |
-7.50 |
636 |
13,612 |
-330 |
Hover/Click |
Jan22 |
200415 |
859.75 |
859.75 |
859.75 |
859.75 |
-7.50 |
0 |
71 |
+0 |
Hover/Click |
Mar22 |
200415 |
860.50 |
860.50 |
860.50 |
860.50 |
-7.50 |
0 |
32 |
+0 |
Hover/Click |
Total Volume and Open Interest |
222,806 |
829,805 |
+6,104 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May20 |
200415 |
287.90 |
294.40 |
287.90 |
292.20 |
+4.70 |
44,295 |
77,547 |
-7,404 |
Hover/Click |
Jul20 |
200415 |
293.40 |
298.80 |
293.30 |
296.60 |
+3.50 |
47,988 |
138,521 |
+10,992 |
Hover/Click |
Aug20 |
200415 |
293.70 |
298.30 |
293.70 |
296.00 |
+2.30 |
4,214 |
26,453 |
+91 |
Hover/Click |
Sep20 |
200415 |
295.00 |
298.10 |
294.80 |
295.80 |
+1.40 |
2,769 |
18,500 |
+50 |
Hover/Click |
Oct20 |
200415 |
296.00 |
298.50 |
295.20 |
296.20 |
+0.90 |
1,862 |
15,450 |
-202 |
Hover/Click |
Dec20 |
200415 |
298.70 |
301.10 |
298.00 |
299.00 |
+0.30 |
9,610 |
61,211 |
+1,499 |
Hover/Click |
Jan21 |
200415 |
298.80 |
300.60 |
297.20 |
298.60 |
unch |
2,158 |
7,999 |
-274 |
Hover/Click |
Mar21 |
200415 |
296.40 |
296.50 |
292.50 |
293.90 |
-1.20 |
2,462 |
30,475 |
+866 |
Hover/Click |
May21 |
200415 |
296.00 |
296.30 |
290.80 |
293.60 |
-1.30 |
798 |
15,800 |
+187 |
Hover/Click |
Jul21 |
200415 |
299.50 |
299.80 |
294.10 |
296.40 |
-1.80 |
147 |
8,668 |
-9 |
Hover/Click |
Total Volume and Open Interest |
116,332 |
409,662 |
+5,784 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May20 |
200415 |
26.64 |
26.90 |
26.24 |
26.55 |
-0.19 |
47,483 |
97,406 |
-10,465 |
Hover/Click |
Jul20 |
200415 |
27.05 |
27.33 |
26.63 |
26.94 |
-0.22 |
41,368 |
140,764 |
+9,227 |
Hover/Click |
Aug20 |
200415 |
27.28 |
27.52 |
26.82 |
27.12 |
-0.24 |
3,943 |
41,717 |
-81 |
Hover/Click |
Sep20 |
200415 |
27.52 |
27.70 |
27.00 |
27.30 |
-0.25 |
3,495 |
28,893 |
+256 |
Hover/Click |
Oct20 |
200415 |
27.74 |
27.82 |
27.17 |
27.46 |
-0.25 |
1,321 |
17,009 |
-382 |
Hover/Click |
Dec20 |
200415 |
27.98 |
28.21 |
27.50 |
27.80 |
-0.24 |
11,818 |
72,349 |
+518 |
Hover/Click |
Jan21 |
200415 |
28.31 |
28.37 |
27.72 |
28.00 |
-0.25 |
1,585 |
11,855 |
+232 |
Hover/Click |
Mar21 |
200415 |
28.36 |
28.49 |
27.86 |
28.14 |
-0.26 |
1,529 |
24,035 |
-338 |
Hover/Click |
May21 |
200415 |
28.57 |
28.71 |
28.09 |
28.34 |
-0.26 |
680 |
14,293 |
+146 |
Hover/Click |
Jul21 |
200415 |
28.84 |
28.98 |
28.36 |
28.59 |
-0.28 |
189 |
6,628 |
+22 |
Hover/Click |
Total Volume and Open Interest |
113,465 |
461,483 |
-847 |
|
Canola(WCE) |
Weekly |
Monthly |
May20 |
200415 |
457.0 |
460.9 |
455.2 |
459.4 |
+2.2 |
7,428 |
44,620 |
-3,686 |
Hover/Click |
Jul20 |
200415 |
463.4 |
467.7 |
461.6 |
466.8 |
+3.1 |
7,394 |
63,934 |
+94 |
Hover/Click |
Nov20 |
200415 |
470.4 |
474.6 |
469.0 |
473.7 |
+2.8 |
3,486 |
53,025 |
-63 |
Hover/Click |
Jan21 |
200415 |
476.0 |
479.9 |
475.6 |
479.2 |
+2.7 |
144 |
6,107 |
+92 |
Hover/Click |
Mar21 |
200415 |
482.7 |
485.5 |
482.0 |
484.7 |
+2.1 |
28 |
2,090 |
+15 |
Hover/Click |
Total Volume and Open Interest |
18,482 |
170,646 |
-3,546 |
|
Corn(CBOT) |
Weekly |
Monthly |
May20 |
200415 |
326.00 |
326.75 |
317.50 |
319.25 |
-6.75 |
147,086 |
312,523 |
-19,033 |
Hover/Click |
Jul20 |
200415 |
332.25 |
333.00 |
325.00 |
326.75 |
-5.50 |
122,610 |
499,271 |
+25,719 |
Hover/Click |
Sep20 |
200415 |
337.00 |
337.75 |
331.25 |
332.50 |
-4.50 |
20,622 |
211,010 |
+4,550 |
Hover/Click |
Dec20 |
200415 |
346.50 |
347.50 |
341.75 |
342.75 |
-3.75 |
32,519 |
277,781 |
+1,428 |
Hover/Click |
Mar21 |
200415 |
359.00 |
360.00 |
354.50 |
355.50 |
-3.50 |
3,884 |
37,941 |
+495 |
Hover/Click |
May21 |
200415 |
366.00 |
367.25 |
362.00 |
362.75 |
-3.50 |
1,754 |
11,710 |
+742 |
Hover/Click |
Jul21 |
200415 |
371.00 |
372.00 |
367.00 |
367.50 |
-3.50 |
2,855 |
41,721 |
+1,198 |
Hover/Click |
Sep21 |
200415 |
367.00 |
368.25 |
364.00 |
365.25 |
-2.75 |
1,906 |
8,831 |
+271 |
Hover/Click |
Dec21 |
200415 |
372.50 |
373.25 |
369.25 |
370.25 |
-2.25 |
2,656 |
38,193 |
+834 |
Hover/Click |
Mar22 |
200415 |
384.25 |
385.00 |
382.00 |
382.75 |
-2.00 |
62 |
984 |
+8 |
Hover/Click |
Total Volume and Open Interest |
336,031 |
1,441,515 |
+16,239 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May20 |
200415 |
546.50 |
548.75 |
529.75 |
540.25 |
-8.50 |
53,253 |
76,396 |
-9,019 |
Hover/Click |
Jul20 |
200415 |
548.00 |
550.00 |
531.50 |
540.50 |
-9.25 |
54,127 |
150,750 |
+12,544 |
Hover/Click |
Sep20 |
200415 |
553.75 |
555.00 |
537.50 |
546.00 |
-8.75 |
12,978 |
69,111 |
+2,697 |
Hover/Click |
Dec20 |
200415 |
561.75 |
563.25 |
546.00 |
554.50 |
-8.00 |
7,903 |
50,503 |
+778 |
Hover/Click |
Mar21 |
200415 |
568.50 |
570.50 |
554.50 |
562.75 |
-6.50 |
976 |
14,581 |
+228 |
Hover/Click |
May21 |
200415 |
570.00 |
571.50 |
556.75 |
563.75 |
-6.75 |
392 |
2,929 |
+2 |
Hover/Click |
Total Volume and Open Interest |
129,981 |
374,313 |
+7,367 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May20 |
200415 |
481.00 |
483.75 |
469.00 |
479.50 |
-4.25 |
30,623 |
57,086 |
-7,034 |
Hover/Click |
Jul20 |
200415 |
489.00 |
491.25 |
476.50 |
487.00 |
-4.00 |
32,786 |
102,336 |
+9,077 |
Hover/Click |
Sep20 |
200415 |
497.50 |
499.00 |
484.25 |
494.50 |
-4.25 |
5,559 |
28,723 |
+1,347 |
Hover/Click |
Dec20 |
200415 |
508.50 |
510.00 |
494.50 |
504.75 |
-4.75 |
3,994 |
32,446 |
-325 |
Hover/Click |
Mar21 |
200415 |
518.75 |
520.25 |
505.00 |
514.75 |
-5.00 |
245 |
7,417 |
+20 |
Hover/Click |
May21 |
200415 |
511.00 |
526.00 |
511.00 |
520.25 |
-5.25 |
36 |
1,895 |
+20 |
Hover/Click |
Jul21 |
200415 |
514.50 |
514.75 |
507.25 |
514.75 |
-7.25 |
73 |
894 |
+38 |
Hover/Click |
Total Volume and Open Interest |
73,348 |
231,003 |
+3,166 |
|
Wheat(MGE) |
Weekly |
Monthly |
May20 |
200415 |
522.50 |
522.50 |
511.50 |
514.00 |
-7.00 |
4,051 |
26,328 |
-988 |
Hover/Click |
Jul20 |
200415 |
535.00 |
535.00 |
524.00 |
527.00 |
-6.50 |
3,654 |
21,446 |
+389 |
Hover/Click |
Sep20 |
200415 |
544.25 |
544.25 |
533.75 |
537.25 |
-6.25 |
878 |
11,368 |
-77 |
Hover/Click |
Dec20 |
200415 |
554.50 |
554.50 |
545.50 |
548.50 |
-6.00 |
595 |
8,141 |
+68 |
Hover/Click |
Mar21 |
200415 |
565.00 |
565.00 |
556.50 |
559.25 |
-6.00 |
357 |
3,402 |
+131 |
Hover/Click |
May21 |
200415 |
563.50 |
565.50 |
563.00 |
565.50 |
-5.75 |
86 |
1,084 |
+0 |
Hover/Click |
Total Volume and Open Interest |
9,621 |
71,844 |
-477 |
|
Oats(CBOT) |
Weekly |
Monthly |
May20 |
200415 |
276.75 |
286.50 |
275.00 |
285.50 |
+8.25 |
252 |
1,429 |
-118 |
Hover/Click |
Jul20 |
200415 |
269.00 |
277.50 |
269.00 |
277.00 |
+8.50 |
92 |
1,222 |
+51 |
Hover/Click |
Sep20 |
200415 |
262.00 |
263.50 |
256.00 |
263.50 |
+4.00 |
2 |
126 |
+0 |
Hover/Click |
Dec20 |
200415 |
255.00 |
255.00 |
254.50 |
254.75 |
+1.75 |
5 |
706 |
-1 |
Hover/Click |
Total Volume and Open Interest |
351 |
3,483 |
-68 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May20 |
200415 |
14.27 |
14.35 |
14.14 |
14.19 |
-0.09 |
456 |
5,347 |
-77 |
Hover/Click |
Jul20 |
200415 |
14.09 |
14.15 |
13.97 |
14.03 |
-0.07 |
300 |
3,298 |
+139 |
Hover/Click |
Sep20 |
200415 |
12.09 |
12.10 |
12.01 |
12.06 |
-0.06 |
32 |
3,416 |
+10 |
Hover/Click |
Nov20 |
200415 |
12.01 |
12.04 |
11.99 |
12.04 |
-0.01 |
0 |
147 |
+0 |
Hover/Click |
Total Volume and Open Interest |
788 |
12,209 |
+72 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr20 |
200415 |
92.500 |
95.500 |
92.200 |
94.730 |
+1.030 |
1,762 |
8,321 |
-297 |
Hover/Click |
Jun20 |
200415 |
83.080 |
85.580 |
82.785 |
84.830 |
+1.030 |
4,458 |
120,005 |
+401 |
Hover/Click |
Aug20 |
200415 |
88.500 |
90.300 |
87.885 |
89.535 |
unch |
3,749 |
55,935 |
+190 |
Hover/Click |
Oct20 |
200415 |
94.300 |
95.730 |
93.650 |
94.980 |
-0.500 |
3,170 |
40,390 |
-19 |
Hover/Click |
Dec20 |
200415 |
97.885 |
99.330 |
97.550 |
98.600 |
-0.185 |
3,153 |
25,448 |
+234 |
Hover/Click |
Feb21 |
200415 |
101.850 |
103.350 |
101.635 |
102.730 |
+0.280 |
1,521 |
10,334 |
+61 |
Hover/Click |
Total Volume and Open Interest |
18,830 |
264,232 |
+744 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Apr20 |
200415 |
116.000 |
117.050 |
114.080 |
115.800 |
-0.600 |
367 |
2,021 |
-80 |
Hover/Click |
May20 |
200415 |
113.950 |
116.885 |
113.500 |
115.580 |
+0.730 |
1,614 |
11,248 |
-403 |
Hover/Click |
Aug20 |
200415 |
124.950 |
128.035 |
124.230 |
126.730 |
+0.380 |
1,683 |
11,189 |
-156 |
Hover/Click |
Sep20 |
200415 |
126.200 |
129.535 |
125.650 |
128.000 |
+0.615 |
1,006 |
3,704 |
+1 |
Hover/Click |
Oct20 |
200415 |
126.980 |
130.380 |
126.050 |
128.735 |
+0.985 |
665 |
1,989 |
-35 |
Hover/Click |
Nov20 |
200415 |
126.200 |
130.880 |
126.080 |
129.300 |
+1.500 |
295 |
918 |
+22 |
Hover/Click |
Jan21 |
200415 |
124.650 |
127.785 |
123.680 |
126.500 |
+1.465 |
28 |
636 |
+5 |
Hover/Click |
Total Volume and Open Interest |
5,660 |
31,978 |
-646 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May20 |
200415 |
37.980 |
39.730 |
37.330 |
39.450 |
+1.450 |
258 |
2,800 |
-5 |
|
Jun20 |
200415 |
43.230 |
45.100 |
42.550 |
44.630 |
+0.680 |
9,408 |
82,515 |
+748 |
Hover/Click |
Jul20 |
200415 |
50.550 |
51.900 |
50.000 |
51.730 |
+0.750 |
8,978 |
33,841 |
+150 |
Hover/Click |
Aug20 |
200415 |
54.980 |
56.200 |
54.600 |
56.050 |
+1.070 |
7,887 |
27,832 |
-251 |
Hover/Click |
Oct20 |
200415 |
51.000 |
52.400 |
50.580 |
52.000 |
+0.970 |
8,456 |
38,966 |
+61 |
Hover/Click |
Dec20 |
200415 |
50.800 |
51.680 |
50.330 |
51.230 |
+0.430 |
4,392 |
22,201 |
+634 |
Hover/Click |
Feb21 |
200415 |
56.700 |
57.030 |
55.880 |
56.580 |
+0.150 |
1,136 |
5,233 |
+307 |
Hover/Click |
Apr21 |
200415 |
61.500 |
62.350 |
61.250 |
62.000 |
+0.170 |
138 |
1,995 |
-40 |
Hover/Click |
Total Volume and Open Interest |
44,726 |
229,910 |
+1,293 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Apr20 |
200415 |
13.65 |
13.70 |
13.43 |
13.69 |
+0.05 |
127 |
3,134 |
+23 |
Hover/Click |
May20 |
200415 |
11.04 |
11.51 |
10.95 |
11.18 |
+0.14 |
535 |
3,708 |
+284 |
Hover/Click |
Jun20 |
200415 |
12.45 |
12.50 |
12.07 |
12.33 |
+0.14 |
604 |
4,531 |
+137 |
Hover/Click |
Jul20 |
200415 |
13.90 |
13.97 |
13.71 |
13.88 |
+0.07 |
317 |
2,235 |
+69 |
Hover/Click |
Aug20 |
200415 |
14.99 |
15.05 |
14.82 |
14.95 |
+0.01 |
233 |
1,728 |
+50 |
Hover/Click |
Sep20 |
200415 |
15.26 |
15.40 |
15.25 |
15.36 |
+0.04 |
240 |
1,819 |
+100 |
Hover/Click |
Oct20 |
200415 |
15.62 |
15.62 |
15.46 |
15.50 |
+0.04 |
138 |
1,437 |
+58 |
Hover/Click |
Nov20 |
200415 |
15.44 |
15.61 |
15.44 |
15.48 |
+0.08 |
195 |
1,322 |
+97 |
Hover/Click |
Dec20 |
200415 |
15.35 |
15.42 |
15.35 |
15.38 |
+0.07 |
171 |
1,140 |
+101 |
Hover/Click |
Jan21 |
200415 |
15.25 |
15.25 |
15.25 |
15.25 |
+0.01 |
49 |
379 |
+34 |
Hover/Click |
Feb21 |
200415 |
15.21 |
15.27 |
15.21 |
15.21 |
unch |
57 |
395 |
+27 |
Hover/Click |
Mar21 |
200415 |
15.37 |
15.42 |
15.37 |
15.37 |
+0.01 |
67 |
407 |
+47 |
Hover/Click |
Apr21 |
200415 |
15.45 |
15.45 |
15.45 |
15.45 |
unch |
40 |
182 |
+15 |
Hover/Click |
Total Volume and Open Interest |
2,778 |
22,697 |
+1,046 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May20 |
200415 |
2246 |
2246 |
2190 |
2205 |
-60 |
4,921 |
9,510 |
-2,224 |
Hover/Click |
Jul20 |
200415 |
2268 |
2268 |
2215 |
2229 |
-59 |
13,852 |
75,599 |
+745 |
Hover/Click |
Sep20 |
200415 |
2272 |
2272 |
2217 |
2230 |
-54 |
6,903 |
39,773 |
-170 |
Hover/Click |
Dec20 |
200415 |
2258 |
2258 |
2207 |
2218 |
-51 |
2,547 |
42,916 |
+844 |
Hover/Click |
Mar21 |
200415 |
2227 |
2231 |
2194 |
2207 |
-46 |
434 |
27,487 |
+130 |
Hover/Click |
May21 |
200415 |
2224 |
2224 |
2192 |
2205 |
-45 |
106 |
7,870 |
+43 |
Hover/Click |
Jul21 |
200415 |
2222 |
2222 |
2191 |
2205 |
-43 |
38 |
2,989 |
+31 |
Hover/Click |
Total Volume and Open Interest |
28,803 |
209,329 |
-601 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May20 |
200415 |
117.00 |
121.20 |
114.60 |
120.20 |
+3.00 |
14,231 |
25,938 |
-5,885 |
Hover/Click |
Jul20 |
200415 |
118.05 |
122.15 |
115.60 |
121.20 |
+2.85 |
17,576 |
64,871 |
+2,681 |
Hover/Click |
Sep20 |
200415 |
119.20 |
123.15 |
116.85 |
122.25 |
+2.70 |
5,618 |
42,753 |
-167 |
Hover/Click |
Dec20 |
200415 |
120.70 |
124.50 |
118.40 |
123.55 |
+2.50 |
3,225 |
42,942 |
+962 |
Hover/Click |
Mar21 |
200415 |
121.95 |
125.80 |
120.15 |
125.05 |
+2.55 |
638 |
18,387 |
+271 |
Hover/Click |
May21 |
200415 |
121.95 |
126.50 |
121.30 |
125.85 |
+2.45 |
140 |
9,961 |
+15 |
Hover/Click |
Total Volume and Open Interest |
41,692 |
228,579 |
-2,120 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May20 |
200415 |
105.60 |
109.00 |
104.55 |
108.30 |
+1.35 |
882 |
3,820 |
-144 |
Hover/Click |
Jul20 |
200415 |
106.85 |
109.80 |
106.00 |
108.90 |
+0.65 |
437 |
5,684 |
+185 |
Hover/Click |
Sep20 |
200415 |
111.00 |
111.00 |
111.00 |
111.00 |
+0.55 |
26 |
1,295 |
+0 |
Hover/Click |
Nov20 |
200415 |
113.40 |
113.40 |
113.40 |
113.40 |
+0.55 |
4 |
468 |
+0 |
Hover/Click |
Jan21 |
200415 |
115.65 |
115.65 |
115.65 |
115.65 |
+0.55 |
0 |
349 |
+0 |
Hover/Click |
Mar21 |
200415 |
117.10 |
117.10 |
117.10 |
117.10 |
+0.75 |
0 |
171 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,349 |
11,787 |
+41 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May20 |
200415 |
9.99 |
10.20 |
9.96 |
10.16 |
+0.11 |
56,210 |
230,184 |
-9,212 |
Hover/Click |
Jul20 |
200415 |
10.20 |
10.31 |
10.12 |
10.28 |
+0.03 |
55,778 |
309,261 |
+13,480 |
Hover/Click |
Oct20 |
200415 |
10.46 |
10.56 |
10.39 |
10.52 |
+0.03 |
21,902 |
200,742 |
+239 |
Hover/Click |
Mar21 |
200415 |
11.18 |
11.25 |
11.10 |
11.21 |
+0.01 |
9,161 |
118,395 |
+1,221 |
Hover/Click |
May21 |
200415 |
11.29 |
11.33 |
11.19 |
11.28 |
-0.03 |
3,917 |
54,425 |
+795 |
Hover/Click |
Jul21 |
200415 |
11.42 |
11.44 |
11.30 |
11.38 |
-0.06 |
6,011 |
42,085 |
+75 |
Hover/Click |
Oct21 |
200415 |
11.68 |
11.68 |
11.53 |
11.60 |
-0.10 |
4,000 |
41,323 |
+1,098 |
Hover/Click |
Mar22 |
200415 |
12.19 |
12.19 |
12.05 |
12.10 |
-0.11 |
1,120 |
18,790 |
+172 |
Hover/Click |
Total Volume and Open Interest |
158,992 |
1,031,193 |
+7,965 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May20 |
200415 |
1811 |
1813 |
1774 |
1776 |
-37 |
2,861 |
42,052 |
-813 |
Hover/Click |
Jul20 |
200415 |
1762 |
1766 |
1746 |
1750 |
-17 |
5,811 |
45,702 |
+1,053 |
Hover/Click |
Sep20 |
200415 |
1726 |
1727 |
1709 |
1713 |
-17 |
3,585 |
41,691 |
-12 |
Hover/Click |
Dec20 |
200415 |
1660 |
1662 |
1647 |
1651 |
-14 |
3,126 |
62,986 |
-373 |
Hover/Click |
Mar21 |
200415 |
1640 |
1640 |
1627 |
1630 |
-12 |
740 |
35,141 |
+59 |
Hover/Click |
May21 |
200415 |
1634 |
1640 |
1627 |
1631 |
-14 |
459 |
14,980 |
+84 |
Hover/Click |
Jul21 |
200415 |
1634 |
1635 |
1628 |
1633 |
-13 |
56 |
8,726 |
-8 |
Hover/Click |
Total Volume and Open Interest |
16,642 |
262,340 |
-24 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May20 |
200415 |
349.20 |
353.00 |
342.40 |
342.70 |
-2.50 |
9,698 |
12,130 |
-2,855 |
Hover/Click |
Aug20 |
200415 |
330.60 |
332.40 |
326.70 |
331.70 |
+0.50 |
8,070 |
47,340 |
+76 |
Hover/Click |
Oct20 |
200415 |
320.60 |
322.10 |
316.20 |
321.10 |
-0.30 |
3,182 |
17,496 |
+612 |
Hover/Click |
Dec20 |
200415 |
323.70 |
323.70 |
318.40 |
322.70 |
-0.70 |
1,188 |
10,214 |
+184 |
Hover/Click |
Mar21 |
200415 |
325.40 |
325.40 |
320.60 |
324.40 |
-0.70 |
615 |
9,472 |
+175 |
Hover/Click |
Total Volume and Open Interest |
23,398 |
103,475 |
-1,580 |
|
Cotton(ICE) |
Weekly |
Monthly |
May20 |
200415 |
52.64 |
53.19 |
51.91 |
52.75 |
+0.24 |
16,617 |
27,013 |
-7,602 |
Hover/Click |
Jul20 |
200415 |
53.01 |
53.90 |
52.40 |
52.80 |
-0.38 |
22,304 |
87,359 |
+6,081 |
Hover/Click |
Oct20 |
200415 |
54.82 |
54.82 |
54.82 |
54.82 |
-0.26 |
4 |
115 |
+0 |
Hover/Click |
Dec20 |
200415 |
55.31 |
55.99 |
54.72 |
54.92 |
-0.41 |
4,659 |
48,936 |
+797 |
Hover/Click |
Mar21 |
200415 |
56.53 |
57.14 |
55.99 |
56.18 |
-0.34 |
390 |
10,506 |
+159 |
Hover/Click |
May21 |
200415 |
57.37 |
57.91 |
56.79 |
56.94 |
-0.43 |
20 |
2,173 |
+1 |
Hover/Click |
Total Volume and Open Interest |
44,211 |
183,662 |
-415 |
|
Lumber(CME) |
Weekly |
Monthly |
May20 |
200415 |
332.6 |
334.4 |
317.5 |
324.0 |
-7.0 |
186 |
1,166 |
-44 |
|
Jul20 |
200415 |
343.9 |
345.9 |
325.7 |
332.9 |
-10.2 |
118 |
949 |
+28 |
|
Sep20 |
200415 |
343.0 |
343.0 |
327.6 |
335.6 |
-3.5 |
23 |
478 |
+5 |
|
Nov20 |
200415 |
341.5 |
341.5 |
328.2 |
329.1 |
-12.6 |
1 |
183 |
+0 |
|
Jan21 |
200415 |
341.1 |
341.1 |
341.1 |
341.1 |
-12.6 |
0 |
17 |
+0 |
|
Mar21 |
200415 |
339.7 |
339.7 |
339.7 |
339.7 |
-12.6 |
|
|
|
|
May21 |
200415 |
338.2 |
338.2 |
338.2 |
338.2 |
-12.6 |
|
|
|
|
Total Volume and Open Interest |
328 |
2,793 |
-11 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
May20 |
200415 |
20.72 |
20.89 |
19.20 |
19.87 |
-0.24 |
775,120 |
324,547 |
-50,180 |
Hover/Click |
Jun20 |
200415 |
27.84 |
28.14 |
25.84 |
26.04 |
-1.36 |
399,067 |
431,214 |
+46,633 |
Hover/Click |
Jul20 |
200415 |
32.36 |
32.59 |
29.90 |
29.96 |
-1.91 |
174,541 |
241,307 |
+12,566 |
Hover/Click |
Aug20 |
200415 |
34.08 |
34.31 |
31.44 |
31.49 |
-2.16 |
57,624 |
138,096 |
+4,025 |
Hover/Click |
Sep20 |
200415 |
35.01 |
35.23 |
32.26 |
32.33 |
-2.23 |
57,564 |
138,883 |
+4,290 |
Hover/Click |
Oct20 |
200415 |
35.59 |
35.72 |
32.84 |
32.89 |
-2.29 |
23,741 |
99,666 |
-76 |
Hover/Click |
Nov20 |
200415 |
36.18 |
36.18 |
33.33 |
33.41 |
-2.30 |
14,134 |
81,138 |
+311 |
Hover/Click |
Dec20 |
200415 |
36.40 |
36.73 |
33.78 |
33.87 |
-2.29 |
92,565 |
295,038 |
+4,426 |
Hover/Click |
Jan21 |
200415 |
36.92 |
36.94 |
34.21 |
34.26 |
-2.28 |
14,758 |
63,512 |
-1,663 |
Hover/Click |
Feb21 |
200415 |
37.30 |
37.30 |
34.54 |
34.61 |
-2.24 |
3,973 |
36,285 |
-233 |
Hover/Click |
Mar21 |
200415 |
37.38 |
37.46 |
34.87 |
34.92 |
-2.20 |
11,750 |
42,832 |
+2,114 |
Hover/Click |
Apr21 |
200415 |
37.71 |
37.80 |
35.12 |
35.21 |
-2.15 |
5,907 |
21,935 |
+255 |
Hover/Click |
May21 |
200415 |
37.26 |
37.26 |
35.44 |
35.47 |
-2.09 |
2,898 |
18,522 |
+470 |
Hover/Click |
Jun21 |
200415 |
37.78 |
38.19 |
35.59 |
35.69 |
-2.05 |
27,181 |
86,252 |
-176 |
Hover/Click |
Jul21 |
200415 |
37.14 |
37.14 |
35.84 |
35.88 |
-2.01 |
1,514 |
19,737 |
-177 |
Hover/Click |
Aug21 |
200415 |
37.31 |
37.31 |
36.05 |
36.07 |
-1.97 |
1,124 |
13,136 |
+256 |
Hover/Click |
Total Volume and Open Interest |
1,700,881 |
2,370,611 |
+25,268 |
|
e-miNY Crude Oil(NYM) |
May20 |
200415 |
20.700 |
20.900 |
19.200 |
19.875 |
-0.225 |
59,746 |
6,670 |
+604 |
|
Jun20 |
200415 |
28.000 |
28.125 |
25.850 |
26.050 |
-1.350 |
3,102 |
2,878 |
+214 |
|
Jul20 |
200415 |
32.400 |
32.575 |
29.950 |
29.950 |
-1.925 |
448 |
1,172 |
+222 |
|
Aug20 |
200415 |
33.650 |
34.075 |
31.500 |
31.500 |
-2.150 |
30 |
317 |
+1 |
|
Sep20 |
200415 |
35.200 |
35.200 |
32.325 |
32.325 |
-2.225 |
85 |
136 |
-20 |
|
Oct20 |
200415 |
32.900 |
35.425 |
32.900 |
32.900 |
-2.275 |
22 |
126 |
-2 |
|
Nov20 |
200415 |
33.400 |
33.400 |
33.400 |
33.400 |
-2.300 |
8 |
63 |
+3 |
|
Dec20 |
200415 |
36.500 |
36.600 |
33.800 |
33.875 |
-2.275 |
78 |
265 |
-3 |
|
Jan21 |
200415 |
36.650 |
36.950 |
34.250 |
34.250 |
-2.300 |
34 |
47 |
+6 |
|
Feb21 |
200415 |
35.950 |
37.100 |
34.600 |
34.600 |
-2.250 |
4 |
52 |
+0 |
|
Total Volume and Open Interest |
63,582 |
11,890 |
+1,023 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
May20 |
200415 |
94.58 |
96.06 |
89.76 |
91.38 |
-3.04 |
49,605 |
69,977 |
-4,176 |
Hover/Click |
Jun20 |
200415 |
98.85 |
100.05 |
93.58 |
95.07 |
-3.58 |
33,892 |
61,879 |
+4,339 |
Hover/Click |
Jul20 |
200415 |
104.24 |
104.76 |
98.37 |
99.74 |
-3.79 |
14,438 |
35,791 |
+778 |
Hover/Click |
Aug20 |
200415 |
108.94 |
109.42 |
103.34 |
104.46 |
-3.86 |
7,403 |
18,666 |
-113 |
Hover/Click |
Sep20 |
200415 |
112.81 |
113.34 |
107.99 |
108.80 |
-3.88 |
6,881 |
21,139 |
-322 |
Hover/Click |
Oct20 |
200415 |
117.72 |
117.72 |
111.94 |
112.40 |
-3.96 |
3,347 |
17,631 |
+273 |
Hover/Click |
Nov20 |
200415 |
119.00 |
119.00 |
114.92 |
115.07 |
-4.07 |
3,734 |
13,677 |
-81 |
Hover/Click |
Dec20 |
200415 |
121.76 |
122.10 |
116.87 |
117.07 |
-4.20 |
10,144 |
37,222 |
-295 |
Hover/Click |
Jan21 |
200415 |
122.57 |
122.57 |
118.91 |
118.98 |
-4.24 |
2,280 |
15,674 |
+72 |
Hover/Click |
Feb21 |
200415 |
123.40 |
123.40 |
120.40 |
120.46 |
-4.26 |
1,032 |
7,625 |
+19 |
Hover/Click |
Mar21 |
200415 |
123.92 |
123.92 |
121.55 |
121.58 |
-4.33 |
1,017 |
7,492 |
+42 |
Hover/Click |
Apr21 |
200415 |
126.21 |
126.70 |
122.10 |
122.12 |
-4.43 |
555 |
4,420 |
+15 |
Hover/Click |
May21 |
200415 |
125.00 |
125.00 |
122.84 |
122.84 |
-4.54 |
558 |
2,637 |
-14 |
Hover/Click |
Jun21 |
200415 |
126.45 |
128.84 |
123.75 |
123.77 |
-4.58 |
1,994 |
13,791 |
+299 |
Hover/Click |
Total Volume and Open Interest |
138,681 |
361,672 |
+1,399 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
May20 |
200415 |
75.68 |
76.43 |
69.22 |
72.04 |
+0.04 |
36,319 |
93,514 |
-2,900 |
Hover/Click |
Jun20 |
200415 |
81.00 |
81.74 |
75.00 |
76.76 |
-1.20 |
27,224 |
77,445 |
+3,128 |
Hover/Click |
Jul20 |
200415 |
86.00 |
86.13 |
79.50 |
81.19 |
-1.76 |
15,335 |
41,033 |
+765 |
Hover/Click |
Aug20 |
200415 |
89.26 |
89.82 |
83.17 |
84.73 |
-2.22 |
6,157 |
21,672 |
+422 |
Hover/Click |
Sep20 |
200415 |
91.50 |
92.14 |
85.40 |
86.90 |
-2.78 |
6,481 |
33,283 |
+110 |
Hover/Click |
Oct20 |
200415 |
85.75 |
85.93 |
80.25 |
80.80 |
-3.35 |
5,877 |
26,751 |
+1,534 |
Hover/Click |
Nov20 |
200415 |
85.12 |
86.22 |
80.94 |
81.24 |
-3.52 |
6,522 |
14,863 |
+190 |
Hover/Click |
Dec20 |
200415 |
86.54 |
87.84 |
81.50 |
81.88 |
-3.66 |
6,672 |
30,394 |
+505 |
Hover/Click |
Jan21 |
200415 |
86.88 |
86.88 |
83.00 |
83.17 |
-3.71 |
1,056 |
5,802 |
-34 |
Hover/Click |
Feb21 |
200415 |
86.53 |
87.15 |
85.04 |
85.04 |
-3.66 |
609 |
1,850 |
+34 |
Hover/Click |
Total Volume and Open Interest |
115,976 |
382,426 |
+4,312 |
|
e-miNY RBOB Gasoline(NYM) |
May20 |
200415 |
72.04 |
72.04 |
72.04 |
72.04 |
+0.04 |
|
|
|
|
Jun20 |
200415 |
76.76 |
76.76 |
76.76 |
76.76 |
-1.20 |
|
|
|
|
Jul20 |
200415 |
81.19 |
81.19 |
81.19 |
81.19 |
-1.76 |
|
|
|
|
Aug20 |
200415 |
84.73 |
84.73 |
84.73 |
84.73 |
-2.22 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
May20 |
200415 |
1.639 |
1.666 |
1.586 |
1.598 |
-0.052 |
196,125 |
188,698 |
-33,918 |
Hover/Click |
Jun20 |
200415 |
1.819 |
1.831 |
1.738 |
1.748 |
-0.078 |
109,973 |
184,135 |
+21,005 |
Hover/Click |
Jul20 |
200415 |
2.015 |
2.030 |
1.936 |
1.946 |
-0.080 |
92,086 |
147,233 |
+7,065 |
Hover/Click |
Aug20 |
200415 |
2.099 |
2.114 |
2.028 |
2.037 |
-0.068 |
19,862 |
55,832 |
-639 |
Hover/Click |
Sep20 |
200415 |
2.126 |
2.142 |
2.060 |
2.068 |
-0.063 |
15,590 |
102,342 |
+770 |
Hover/Click |
Oct20 |
200415 |
2.186 |
2.202 |
2.130 |
2.138 |
-0.052 |
22,529 |
98,014 |
-1,282 |
Hover/Click |
Nov20 |
200415 |
2.416 |
2.444 |
2.385 |
2.392 |
-0.039 |
9,922 |
31,725 |
-317 |
Hover/Click |
Dec20 |
200415 |
2.773 |
2.799 |
2.737 |
2.743 |
-0.042 |
10,726 |
41,161 |
+2,421 |
Hover/Click |
Jan21 |
200415 |
2.911 |
2.928 |
2.874 |
2.880 |
-0.039 |
16,731 |
75,814 |
+3,153 |
Hover/Click |
Feb21 |
200415 |
2.874 |
2.891 |
2.839 |
2.844 |
-0.038 |
5,982 |
32,704 |
+2,103 |
Hover/Click |
Mar21 |
200415 |
2.743 |
2.769 |
2.720 |
2.726 |
-0.033 |
8,385 |
50,308 |
+1,453 |
Hover/Click |
Apr21 |
200415 |
2.484 |
2.505 |
2.467 |
2.470 |
-0.025 |
9,108 |
61,053 |
+1,565 |
Hover/Click |
May21 |
200415 |
2.456 |
2.475 |
2.441 |
2.445 |
-0.022 |
3,682 |
18,462 |
-185 |
Hover/Click |
Jun21 |
200415 |
2.487 |
2.505 |
2.475 |
2.476 |
-0.022 |
2,709 |
12,795 |
-328 |
Hover/Click |
Jul21 |
200415 |
2.524 |
2.541 |
2.512 |
2.516 |
-0.020 |
1,769 |
9,024 |
-267 |
Hover/Click |
Aug21 |
200415 |
2.537 |
2.546 |
2.515 |
2.519 |
-0.020 |
991 |
8,320 |
-253 |
Hover/Click |
Total Volume and Open Interest |
532,296 |
1,216,672 |
+3,147 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jun20 |
200415 |
30.26 |
30.33 |
27.16 |
27.69 |
-1.91 |
223,294 |
424,592 |
-15,070 |
Hover/Click |
Jul20 |
200415 |
34.14 |
34.27 |
31.02 |
31.44 |
-2.13 |
136,283 |
369,765 |
+8,541 |
Hover/Click |
Aug20 |
200415 |
36.34 |
36.46 |
33.30 |
33.53 |
-2.23 |
67,525 |
193,011 |
+3,489 |
Hover/Click |
Sep20 |
200415 |
37.89 |
37.99 |
34.90 |
35.00 |
-2.29 |
54,758 |
177,080 |
+975 |
Hover/Click |
Oct20 |
200415 |
38.95 |
39.07 |
36.01 |
36.07 |
-2.34 |
25,362 |
104,501 |
+1,329 |
Hover/Click |
Nov20 |
200415 |
39.69 |
39.79 |
36.72 |
36.77 |
-2.35 |
24,484 |
103,633 |
+1,486 |
Hover/Click |
Dec20 |
200415 |
40.20 |
40.26 |
37.17 |
37.22 |
-2.35 |
75,576 |
306,395 |
+3,312 |
Hover/Click |
Jan21 |
200415 |
40.46 |
40.62 |
37.61 |
37.63 |
-2.33 |
6,531 |
99,187 |
+1,040 |
Hover/Click |
Feb21 |
200415 |
40.74 |
40.89 |
38.00 |
38.01 |
-2.30 |
4,019 |
70,226 |
-768 |
Hover/Click |
Mar21 |
200415 |
40.67 |
40.67 |
38.39 |
38.40 |
-2.27 |
6,975 |
61,760 |
-568 |
Hover/Click |
Apr21 |
200415 |
39.10 |
39.10 |
38.70 |
38.70 |
-2.24 |
670 |
38,909 |
-58 |
Hover/Click |
May21 |
200415 |
39.02 |
39.02 |
39.02 |
39.02 |
-2.19 |
621 |
31,754 |
-72 |
Hover/Click |
Jun21 |
200415 |
41.98 |
42.04 |
39.27 |
39.32 |
-2.13 |
16,842 |
118,416 |
-1,891 |
Hover/Click |
Jul21 |
200415 |
39.56 |
39.56 |
39.56 |
39.56 |
-2.09 |
946 |
24,446 |
+81 |
Hover/Click |
Total Volume and Open Interest |
679,085 |
2,659,196 |
+5,474 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May20 |
200415 |
280.50 |
281.50 |
260.00 |
260.75 |
-18.75 |
71,887 |
144,864 |
-8,226 |
Hover/Click |
Jun20 |
200415 |
299.25 |
300.25 |
279.50 |
280.25 |
-18.25 |
58,641 |
120,138 |
+2,365 |
Hover/Click |
Jul20 |
200415 |
317.00 |
317.50 |
297.25 |
298.00 |
-17.50 |
22,824 |
81,865 |
+788 |
Hover/Click |
Aug20 |
200415 |
329.50 |
329.50 |
311.75 |
312.25 |
-16.00 |
10,056 |
50,322 |
+308 |
Hover/Click |
Sep20 |
200415 |
339.75 |
340.00 |
323.00 |
323.50 |
-15.00 |
10,689 |
51,352 |
+875 |
Hover/Click |
Oct20 |
200415 |
349.25 |
349.25 |
333.25 |
333.75 |
-14.00 |
5,921 |
42,837 |
+873 |
Hover/Click |
Nov20 |
200415 |
355.00 |
355.00 |
339.75 |
340.50 |
-13.50 |
3,015 |
32,562 |
+457 |
Hover/Click |
Dec20 |
200415 |
359.25 |
359.25 |
343.50 |
344.50 |
-13.25 |
16,316 |
79,691 |
+627 |
Hover/Click |
Jan21 |
200415 |
360.25 |
362.75 |
348.00 |
349.25 |
-13.00 |
2,266 |
24,547 |
+393 |
Hover/Click |
Feb21 |
200415 |
364.75 |
365.00 |
354.25 |
354.50 |
-12.25 |
935 |
16,168 |
+153 |
Hover/Click |
Total Volume and Open Interest |
211,805 |
812,859 |
-920 |
|
Ethanol(CBOT) |
May20 |
200415 |
0.947 |
0.964 |
0.947 |
0.947 |
unch |
7 |
223 |
-6 |
|
Jun20 |
200415 |
0.970 |
0.985 |
0.968 |
0.970 |
unch |
9 |
293 |
+1 |
|
Jul20 |
200415 |
0.973 |
0.973 |
0.973 |
0.973 |
unch |
0 |
22 |
+0 |
|
Aug20 |
200415 |
0.973 |
0.973 |
0.973 |
0.973 |
unch |
|
|
|
|
Sep20 |
200415 |
0.973 |
0.973 |
0.973 |
0.973 |
unch |
|
|
|
|
Oct20 |
200415 |
0.973 |
0.973 |
0.973 |
0.973 |
unch |
|
|
|
|
Nov20 |
200415 |
0.973 |
0.973 |
0.973 |
0.973 |
unch |
|
|
|
|
Dec20 |
200415 |
1.013 |
1.013 |
1.013 |
1.013 |
unch |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
16 |
539 |
-5 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
May20 |
200415 |
20.89 |
20.89 |
19.22 |
19.87 |
-0.24 |
39,005 |
43,491 |
-2,212 |
Hover/Click |
Jun20 |
200415 |
28.11 |
28.11 |
25.84 |
26.04 |
-1.36 |
63,719 |
103,055 |
+3,990 |
Hover/Click |
Jul20 |
200415 |
32.54 |
32.57 |
29.91 |
29.96 |
-1.91 |
37,276 |
70,104 |
+2,937 |
Hover/Click |
Aug20 |
200415 |
34.16 |
34.16 |
31.47 |
31.49 |
-2.16 |
17,938 |
26,499 |
-234 |
Hover/Click |
Sep20 |
200415 |
35.19 |
35.21 |
32.33 |
32.33 |
-2.23 |
16,704 |
45,621 |
+1,433 |
Hover/Click |
Oct20 |
200415 |
35.32 |
35.35 |
32.89 |
32.89 |
-2.29 |
5,764 |
20,199 |
-1,087 |
Hover/Click |
Nov20 |
200415 |
34.90 |
34.90 |
33.41 |
33.41 |
-2.30 |
2,386 |
15,428 |
+222 |
Hover/Click |
Dec20 |
200415 |
36.42 |
36.44 |
33.78 |
33.87 |
-2.29 |
14,132 |
111,484 |
+210 |
Hover/Click |
Jan21 |
200415 |
35.55 |
35.55 |
34.26 |
34.26 |
-2.28 |
654 |
7,191 |
-15 |
Hover/Click |
Feb21 |
200415 |
34.61 |
34.61 |
34.61 |
34.61 |
-2.24 |
566 |
5,443 |
+84 |
Hover/Click |
Mar21 |
200415 |
34.92 |
34.92 |
34.92 |
34.92 |
-2.20 |
564 |
7,009 |
-171 |
Hover/Click |
Apr21 |
200415 |
35.21 |
35.21 |
35.21 |
35.21 |
-2.15 |
445 |
4,621 |
+6 |
Hover/Click |
May21 |
200415 |
36.90 |
36.90 |
35.47 |
35.47 |
-2.09 |
270 |
4,932 |
-95 |
Hover/Click |
Jun21 |
200415 |
37.00 |
37.00 |
35.69 |
35.69 |
-2.05 |
2,165 |
33,840 |
+295 |
Hover/Click |
Jul21 |
200415 |
35.88 |
35.88 |
35.88 |
35.88 |
-2.01 |
56 |
5,798 |
-13 |
Hover/Click |
Aug21 |
200415 |
36.07 |
36.07 |
36.07 |
36.07 |
-1.97 |
225 |
6,242 |
-25 |
Hover/Click |
Total Volume and Open Interest |
208,557 |
655,143 |
+6,419 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun20 |
200415 |
98.820 |
100.060 |
98.820 |
99.485 |
+0.600 |
9,026 |
29,001 |
+296 |
Hover/Click |
Sep20 |
200415 |
99.035 |
99.960 |
99.035 |
99.450 |
+0.597 |
10 |
611 |
+3 |
Hover/Click |
Dec20 |
200415 |
99.505 |
99.505 |
99.505 |
99.505 |
+0.597 |
0 |
196 |
+0 |
Hover/Click |
Total Volume and Open Interest |
9,036 |
29,808 |
+299 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun20 |
200415 |
64.46 |
64.47 |
62.85 |
63.30 |
-1.07 |
48,128 |
127,183 |
-745 |
Hover/Click |
Sep20 |
200415 |
64.31 |
64.46 |
62.87 |
63.30 |
-1.08 |
48 |
757 |
-10 |
Hover/Click |
Dec20 |
200415 |
63.30 |
63.30 |
62.93 |
63.30 |
-1.08 |
1 |
197 |
-1 |
Hover/Click |
Total Volume and Open Interest |
48,457 |
128,837 |
-1,512 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun20 |
200415 |
126.33 |
126.36 |
124.41 |
125.56 |
-0.77 |
33,285 |
148,156 |
+1,181 |
Hover/Click |
Sep20 |
200415 |
125.93 |
126.42 |
124.50 |
125.62 |
-0.78 |
5 |
1,763 |
-1 |
Hover/Click |
Dec20 |
200415 |
126.18 |
126.18 |
124.69 |
125.67 |
-0.79 |
6 |
163 |
-1 |
Hover/Click |
Total Volume and Open Interest |
33,364 |
151,900 |
+710 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun20 |
200415 |
72.06 |
72.13 |
70.81 |
71.05 |
-0.91 |
38,264 |
109,747 |
+1,734 |
Hover/Click |
Sep20 |
200415 |
72.15 |
72.20 |
70.91 |
71.12 |
-0.92 |
132 |
3,091 |
+26 |
Hover/Click |
Dec20 |
200415 |
72.23 |
72.23 |
70.95 |
71.17 |
-0.92 |
22 |
2,634 |
+8 |
Hover/Click |
Mar21 |
200415 |
71.35 |
71.35 |
71.07 |
71.19 |
-0.92 |
0 |
129 |
+0 |
Hover/Click |
Total Volume and Open Interest |
38,465 |
118,253 |
+1,765 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun20 |
200415 |
93.52 |
93.68 |
92.83 |
93.21 |
-0.26 |
57,955 |
118,554 |
+1,371 |
Hover/Click |
Sep20 |
200415 |
93.84 |
93.91 |
93.09 |
93.44 |
-0.28 |
15 |
943 |
+11 |
Hover/Click |
Dec20 |
200415 |
93.83 |
93.83 |
93.38 |
93.70 |
-0.30 |
5 |
37 |
+3 |
Hover/Click |
Total Volume and Open Interest |
58,000 |
119,990 |
+212 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun20 |
200415 |
104.39 |
104.40 |
103.29 |
103.98 |
-0.38 |
10,014 |
30,826 |
+96 |
Hover/Click |
Sep20 |
200415 |
104.30 |
104.30 |
103.69 |
104.30 |
-0.39 |
0 |
67 |
+0 |
Hover/Click |
Dec20 |
200415 |
105.14 |
105.14 |
104.38 |
104.65 |
-0.40 |
0 |
12 |
+0 |
Hover/Click |
Total Volume and Open Interest |
10,014 |
30,905 |
+96 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun20 |
200415 |
110.00 |
110.07 |
108.73 |
109.39 |
-0.61 |
72,771 |
536,797 |
-1,757 |
Hover/Click |
Sep20 |
200415 |
110.30 |
110.34 |
108.99 |
109.64 |
-0.63 |
87 |
3,803 |
+1 |
Hover/Click |
Dec20 |
200415 |
109.90 |
110.01 |
109.31 |
109.91 |
-0.64 |
0 |
1,878 |
+0 |
Hover/Click |
Total Volume and Open Interest |
72,998 |
545,130 |
-5,566 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
May20 |
200415 |
426.00 |
426.00 |
410.38 |
414.00 |
-9.00 |
3 |
1,014 |
+3 |
|
Jun20 |
200415 |
422.13 |
423.38 |
408.88 |
412.25 |
-8.75 |
28,775 |
107,073 |
+1,837 |
Hover/Click |
Total Volume and Open Interest |
28,788 |
108,212 |
+1,840 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
May20 |
200415 |
192.65 |
193.65 |
189.60 |
190.65 |
-2.00 |
4,154 |
18,671 |
-196 |
|
Jun20 |
200415 |
191.70 |
191.70 |
189.10 |
190.40 |
-2.00 |
45 |
1,345 |
+0 |
Hover/Click |
Jul20 |
200415 |
190.15 |
190.15 |
189.35 |
190.15 |
-2.05 |
0 |
33 |
+0 |
|
Aug20 |
200415 |
189.90 |
189.90 |
189.90 |
189.90 |
-2.05 |
0 |
120 |
+0 |
|
Total Volume and Open Interest |
4,199 |
20,169 |
-196 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun20 |
200415 |
177~250 |
181~000 |
177~220 |
180~180 |
+2~280 |
145,877 |
1,002,984 |
+4,606 |
Hover/Click |
Sep20 |
200415 |
178~240 |
179~070 |
178~170 |
178~300 |
+2~240 |
21 |
139 |
+2 |
Hover/Click |
Dec20 |
200415 |
178~300 |
178~300 |
178~300 |
178~300 |
+2~240 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
145,898 |
1,003,123 |
+4,608 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200415 |
138~070 |
139~090 |
138~060 |
139~050 |
+0~300 |
596,558 |
3,184,509 |
+9,191 |
Hover/Click |
Sep20 |
200415 |
138~150 |
139~015 |
138~150 |
138~300 |
+0~315 |
12 |
76 |
+3 |
Hover/Click |
Dec20 |
200415 |
138~300 |
138~300 |
138~300 |
138~300 |
+0~315 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
596,570 |
3,184,585 |
+9,194 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200415 |
125~056 |
125~200 |
125~052 |
125~176 |
+0~122 |
355,956 |
3,730,466 |
-25,007 |
Hover/Click |
Sep20 |
200415 |
125~010 |
125~150 |
125~010 |
125~132 |
+0~146 |
6 |
28 |
+2 |
Hover/Click |
Dec20 |
200415 |
125~132 |
125~132 |
125~132 |
125~132 |
+0~146 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
355,962 |
3,730,494 |
-25,005 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200415 |
110~060 |
110~077 |
110~056 |
110~072 |
+0~014 |
192,789 |
2,649,198 |
-27,824 |
Hover/Click |
Sep20 |
200415 |
110~110 |
110~114 |
110~110 |
110~114 |
+0~016 |
69 |
2,317 |
+58 |
Hover/Click |
Dec20 |
200415 |
110~114 |
110~114 |
110~114 |
110~114 |
+0~016 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
192,858 |
2,651,515 |
-27,766 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun20 |
200415 |
99.535 |
99.575 |
99.535 |
99.565 |
+0.045 |
147,696 |
1,471,754 |
-40,729 |
|
Sep20 |
200415 |
99.645 |
99.675 |
99.640 |
99.665 |
+0.020 |
133,956 |
1,493,066 |
-45,692 |
|
Dec20 |
200415 |
99.645 |
99.670 |
99.640 |
99.660 |
+0.010 |
112,452 |
1,069,737 |
+282 |
|
Mar21 |
200415 |
99.710 |
99.735 |
99.700 |
99.725 |
+0.015 |
94,153 |
884,444 |
-10,759 |
|
Jun21 |
200415 |
99.715 |
99.740 |
99.705 |
99.730 |
+0.015 |
79,258 |
769,543 |
-36,165 |
|
Sep21 |
200415 |
99.705 |
99.735 |
99.695 |
99.730 |
+0.025 |
79,252 |
644,624 |
+3,710 |
|
Dec21 |
200415 |
99.675 |
99.715 |
99.665 |
99.710 |
+0.035 |
65,006 |
720,645 |
-7,064 |
|
Mar22 |
200415 |
99.645 |
99.700 |
99.640 |
99.695 |
+0.050 |
43,422 |
556,967 |
+3,409 |
|
Jun22 |
200415 |
99.595 |
99.665 |
99.590 |
99.655 |
+0.060 |
32,982 |
460,091 |
+1,178 |
|
Sep22 |
200415 |
99.550 |
99.635 |
99.540 |
99.625 |
+0.075 |
30,376 |
340,224 |
+307 |
|
Dec22 |
200415 |
99.480 |
99.585 |
99.475 |
99.575 |
+0.090 |
27,780 |
251,728 |
+3,371 |
|
Mar23 |
200415 |
99.440 |
99.555 |
99.435 |
99.545 |
+0.105 |
24,533 |
284,402 |
-3,330 |
|
Jun23 |
200415 |
99.395 |
99.520 |
99.390 |
99.510 |
+0.115 |
15,789 |
151,928 |
-16,357 |
|
Sep23 |
200415 |
99.355 |
99.490 |
99.345 |
99.475 |
+0.120 |
23,459 |
135,761 |
+5,005 |
|
Dec23 |
200415 |
99.295 |
99.440 |
99.290 |
99.430 |
+0.130 |
17,231 |
116,220 |
-1,131 |
|
Mar24 |
200415 |
99.255 |
99.405 |
99.245 |
99.395 |
+0.140 |
18,672 |
109,724 |
+112 |
|
Jun24 |
200415 |
99.195 |
99.365 |
99.195 |
99.350 |
+0.145 |
8,678 |
63,993 |
-276 |
|
Sep24 |
200415 |
99.150 |
99.320 |
99.145 |
99.305 |
+0.150 |
10,410 |
72,152 |
-3 |
|
Total Volume and Open Interest |
1,038,038 |
10,163,135 |
-133,891 |
|
Ultra T-Bond(CBOT) |
Jun20 |
200415 |
220~06 |
226~22 |
220~05 |
225~30 |
+5~31 |
92,456 |
1,047,016 |
+1,261 |
|
Sep20 |
200415 |
224~14 |
224~22 |
224~14 |
224~14 |
+5~31 |
|
|
|
|
Dec20 |
200415 |
224~14 |
224~14 |
224~14 |
224~14 |
+5~31 |
|
|
|
|
Total Volume and Open Interest |
92,456 |
1,047,016 |
+1,261 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun20 |
200415 |
155~085 |
157~045 |
155~070 |
156~280 |
+1~195 |
133,671 |
774,549 |
+7,746 |
|
Sep20 |
200415 |
156~295 |
157~050 |
156~295 |
156~295 |
+1~210 |
|
|
|
|
Dec20 |
200415 |
156~295 |
156~295 |
156~295 |
156~295 |
+1~210 |
|
|
|
|
Total Volume and Open Interest |
133,671 |
774,549 |
+7,746 |
|
30 Day Federal Funds(CBOT) |
Apr20 |
200415 |
99.942 |
99.948 |
99.942 |
99.942 |
unch |
11,931 |
232,057 |
-6,971 |
|
May20 |
200415 |
99.915 |
99.920 |
99.910 |
99.915 |
unch |
9,602 |
258,032 |
-11 |
|
Jun20 |
200415 |
99.920 |
99.930 |
99.920 |
99.925 |
+0.005 |
9,245 |
155,574 |
-2,760 |
|
Jul20 |
200415 |
99.925 |
99.935 |
99.920 |
99.930 |
+0.010 |
9,577 |
244,309 |
-1,890 |
|
Aug20 |
200415 |
99.925 |
99.935 |
99.920 |
99.935 |
+0.010 |
7,862 |
119,820 |
+679 |
|
Sep20 |
200415 |
99.930 |
99.940 |
99.925 |
99.940 |
+0.010 |
3,843 |
39,003 |
+1,162 |
|
Total Volume and Open Interest |
85,849 |
1,572,582 |
-3,385 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun20 |
200415 |
152.23 |
152.28 |
152.02 |
152.20 |
-0.01 |
248 |
12,692 |
+50 |
Hover/Click |
Sep20 |
200415 |
152.20 |
152.20 |
152.20 |
152.20 |
-0.01 |
|
|
|
Hover/Click |
Dec20 |
200415 |
152.20 |
152.20 |
152.20 |
152.20 |
-0.01 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
248 |
12,692 |
+50 |
|
Euro-Buxl(EUREX) |
Jun20 |
200415 |
210.00 |
215.12 |
210.00 |
214.82 |
+4.38 |
38,532 |
197,332 |
-547 |
|
Sep20 |
200415 |
224.30 |
224.30 |
224.30 |
224.30 |
+4.38 |
0 |
14 |
+0 |
|
Dec20 |
200415 |
216.82 |
216.82 |
216.82 |
216.82 |
+4.38 |
|
|
|
|
Total Volume and Open Interest |
38,532 |
197,346 |
-547 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun20 |
200415 |
171.42 |
172.78 |
171.36 |
172.68 |
+1.14 |
455,321 |
1,176,702 |
-41,242 |
Hover/Click |
Sep20 |
200415 |
175.69 |
175.82 |
175.69 |
175.82 |
+1.24 |
25 |
188 |
-22 |
Hover/Click |
Dec20 |
200415 |
173.73 |
173.73 |
173.73 |
173.73 |
+1.14 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
455,346 |
1,176,890 |
-41,264 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun20 |
200415 |
134.91 |
135.31 |
134.88 |
135.27 |
+0.34 |
235,437 |
929,439 |
-29,816 |
Hover/Click |
Sep20 |
200415 |
134.87 |
134.87 |
134.87 |
134.87 |
+0.34 |
0 |
329 |
+0 |
Hover/Click |
Dec20 |
200415 |
135.20 |
135.20 |
135.20 |
135.20 |
+0.34 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
235,437 |
929,768 |
-29,816 |
|
Euro-Schatz(EUREX) |
Jun20 |
200415 |
112.15 |
112.20 |
112.13 |
112.19 |
+0.06 |
194,510 |
1,043,552 |
+14,745 |
|
Sep20 |
200415 |
112.19 |
112.19 |
112.19 |
112.19 |
+0.06 |
0 |
65 |
+0 |
|
Dec20 |
200415 |
113.19 |
113.19 |
113.19 |
113.19 |
+0.06 |
|
|
|
|
Total Volume and Open Interest |
194,510 |
1,043,617 |
+14,745 |
|
3-Mth Euribor(EUREX) |
Jun20 |
200415 |
100.310 |
100.310 |
100.280 |
100.280 |
-0.020 |
100 |
1,631 |
+0 |
|
Sep20 |
200415 |
100.350 |
100.350 |
100.350 |
100.350 |
-0.020 |
0 |
913 |
+0 |
|
Dec20 |
200415 |
100.410 |
100.410 |
100.400 |
100.400 |
-0.010 |
51 |
342 |
+51 |
|
Total Volume and Open Interest |
151 |
5,263 |
+51 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun20 |
200415 |
136~26 |
137~00 |
136~20 |
136~32 |
+0~15 |
174,565 |
429,928 |
+7,417 |
Hover/Click |
Sep20 |
200415 |
136~02 |
136~02 |
136~02 |
136~02 |
+0~15 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
174,565 |
429,928 |
+7,417 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun20 |
200415 |
99.58 |
99.61 |
99.58 |
99.60 |
+0.02 |
133,955 |
534,461 |
+3,088 |
|
Sep20 |
200415 |
99.70 |
99.72 |
99.69 |
99.70 |
+0.00 |
60,511 |
487,012 |
+4,694 |
|
Dec20 |
200415 |
99.71 |
99.72 |
99.69 |
99.70 |
-0.01 |
40,120 |
452,365 |
-4,504 |
|
Mar21 |
200415 |
99.75 |
99.75 |
99.74 |
99.74 |
unch |
40,571 |
513,619 |
-1,349 |
|
Jun21 |
200415 |
99.72 |
99.74 |
99.72 |
99.73 |
+0.01 |
43,116 |
332,644 |
+3,758 |
|
Sep21 |
200415 |
99.71 |
99.73 |
99.71 |
99.72 |
+0.01 |
37,793 |
223,603 |
-4,626 |
|
Total Volume and Open Interest |
576,233 |
3,356,519 |
+8,626 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun20 |
200415 |
100.300 |
100.310 |
100.265 |
100.280 |
-0.020 |
247,473 |
455,938 |
-55,838 |
|
Sep20 |
200415 |
100.370 |
100.375 |
100.340 |
100.350 |
-0.020 |
129,474 |
433,752 |
+9,143 |
|
Dec20 |
200415 |
100.410 |
100.415 |
100.390 |
100.400 |
-0.010 |
115,058 |
346,533 |
-13,936 |
|
Total Volume and Open Interest |
964,632 |
3,279,001 |
-57,111 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun20 |
200415 |
99.75 |
99.77 |
99.74 |
99.77 |
+0.02 |
24,098 |
141,673 |
+195 |
|
Sep20 |
200415 |
99.74 |
99.77 |
99.73 |
99.77 |
+0.03 |
11,809 |
137,386 |
+4,259 |
|
Dec20 |
200415 |
99.71 |
99.73 |
99.70 |
99.73 |
+0.02 |
7,336 |
161,280 |
-6 |
|
Mar21 |
200415 |
99.68 |
99.72 |
99.68 |
99.71 |
+0.02 |
7,980 |
137,610 |
-901 |
|
Jun21 |
200415 |
99.67 |
99.69 |
99.66 |
99.69 |
+0.02 |
3,665 |
78,527 |
+383 |
|
Sep21 |
200415 |
99.64 |
99.67 |
99.64 |
99.67 |
+0.02 |
6,132 |
60,675 |
+2,553 |
|
Dec21 |
200415 |
99.61 |
99.63 |
99.60 |
99.63 |
+0.01 |
3,029 |
49,993 |
+1,084 |
|
Mar22 |
200415 |
99.58 |
99.60 |
99.58 |
99.60 |
+0.01 |
3,472 |
22,913 |
+385 |
|
Jun22 |
200415 |
99.54 |
99.56 |
99.54 |
99.56 |
+0.01 |
57 |
1,856 |
-52 |
|
Sep22 |
200415 |
99.48 |
99.52 |
99.48 |
99.52 |
+0.01 |
8 |
606 |
+0 |
|
Total Volume and Open Interest |
67,586 |
793,593 |
+7,900 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun20 |
200415 |
99.09 |
99.12 |
99.06 |
99.10 |
+0.01 |
112,262 |
1,141,617 |
-10,049 |
|
Sep20 |
200415 |
99.10 |
99.10 |
99.10 |
99.10 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
112,262 |
1,141,617 |
-10,049 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun20 |
200415 |
99.73 |
99.74 |
99.72 |
99.72 |
-0.01 |
153,706 |
974,542 |
+12,129 |
|
Sep20 |
200415 |
99.72 |
99.72 |
99.72 |
99.72 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
153,706 |
974,542 |
+12,129 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr20 |
200415 |
1739.4 |
1744.9 |
1722.7 |
1727.2 |
-29.5 |
696 |
1,185 |
-52 |
Hover/Click |
Jun20 |
200415 |
1758.1 |
1759.8 |
1731.6 |
1740.2 |
-28.7 |
166,890 |
352,534 |
+902 |
Hover/Click |
Aug20 |
200415 |
1754.2 |
1760.1 |
1732.8 |
1741.2 |
-28.2 |
5,096 |
61,782 |
+742 |
Hover/Click |
Oct20 |
200415 |
1752.1 |
1756.9 |
1738.0 |
1743.3 |
-27.2 |
601 |
12,058 |
-4 |
Hover/Click |
Dec20 |
200415 |
1760.7 |
1762.7 |
1736.4 |
1744.7 |
-26.5 |
4,151 |
45,476 |
+404 |
Hover/Click |
Feb21 |
200415 |
1748.9 |
1753.8 |
1741.5 |
1745.8 |
-25.6 |
74 |
7,521 |
+5 |
Hover/Click |
Apr21 |
200415 |
1746.4 |
1746.4 |
1746.4 |
1746.4 |
-25.3 |
27 |
2,337 |
-2 |
Hover/Click |
Jun21 |
200415 |
1746.9 |
1746.9 |
1741.0 |
1746.9 |
-25.3 |
19 |
2,606 |
+5 |
Hover/Click |
Aug21 |
200415 |
1748.2 |
1748.2 |
1748.2 |
1748.2 |
-25.3 |
0 |
95 |
+0 |
Hover/Click |
Oct21 |
200415 |
1749.6 |
1749.6 |
1749.6 |
1749.6 |
-25.3 |
0 |
11 |
+0 |
Hover/Click |
Dec21 |
200415 |
1758.4 |
1758.4 |
1746.5 |
1750.1 |
-25.3 |
17 |
1,638 |
-4 |
Hover/Click |
Feb22 |
200415 |
1751.5 |
1751.5 |
1751.5 |
1751.5 |
-25.3 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
179,180 |
491,828 |
+2,910 |
|
Silver(CMX) |
Weekly |
Monthly |
May20 |
200415 |
1606.0 |
1608.0 |
1548.0 |
1550.5 |
-62.5 |
50,155 |
53,218 |
-4,368 |
Hover/Click |
Jul20 |
200415 |
1625.0 |
1627.0 |
1562.5 |
1565.4 |
-68.7 |
13,578 |
63,497 |
+4,698 |
Hover/Click |
Sep20 |
200415 |
1581.0 |
1596.0 |
1565.0 |
1566.3 |
-68.7 |
976 |
10,853 |
+79 |
Hover/Click |
Dec20 |
200415 |
1621.5 |
1621.5 |
1565.5 |
1568.8 |
-69.5 |
1,000 |
9,099 |
-6 |
Hover/Click |
Mar21 |
200415 |
1595.5 |
1595.5 |
1569.5 |
1572.0 |
-69.5 |
6 |
2,424 |
-1 |
Hover/Click |
May21 |
200415 |
1586.5 |
1590.5 |
1580.6 |
1580.6 |
-69.5 |
8 |
788 |
+1 |
Hover/Click |
Jul21 |
200415 |
1584.0 |
1584.0 |
1584.0 |
1584.0 |
-69.5 |
0 |
23 |
+0 |
Hover/Click |
Total Volume and Open Interest |
65,769 |
140,169 |
+389 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr20 |
200415 |
800.6 |
800.6 |
800.6 |
800.6 |
-15.1 |
3 |
2 |
-1 |
Hover/Click |
Jul20 |
200415 |
819.7 |
831.9 |
796.4 |
804.6 |
-15.1 |
6,471 |
47,711 |
-526 |
Hover/Click |
Oct20 |
200415 |
817.5 |
828.7 |
796.8 |
803.6 |
-13.7 |
89 |
4,681 |
+58 |
Hover/Click |
Jan21 |
200415 |
818.8 |
829.3 |
802.0 |
803.5 |
-14.5 |
13 |
834 |
+1 |
Hover/Click |
Total Volume and Open Interest |
6,597 |
53,332 |
-466 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun20 |
200415 |
2195.70 |
2204.80 |
2100.00 |
2153.60 |
-31.80 |
746 |
6,761 |
+27 |
Hover/Click |
Sep20 |
200415 |
2155.00 |
2194.50 |
2094.10 |
2144.30 |
-30.20 |
31 |
627 |
+10 |
Hover/Click |
Dec20 |
200415 |
2130.70 |
2130.70 |
2130.70 |
2130.70 |
-29.80 |
1 |
434 |
+0 |
Hover/Click |
Total Volume and Open Interest |
778 |
7,822 |
+37 |
|
Copper(CMX) |
Weekly |
Monthly |
May20 |
200415 |
233.00 |
233.00 |
227.70 |
229.60 |
-3.35 |
56,786 |
64,472 |
-4,402 |
Hover/Click |
Jul20 |
200415 |
233.80 |
234.30 |
229.10 |
230.90 |
-3.45 |
23,130 |
60,327 |
+4,934 |
Hover/Click |
Sep20 |
200415 |
234.70 |
234.85 |
230.05 |
231.70 |
-3.55 |
5,520 |
33,161 |
+2,030 |
Hover/Click |
Dec20 |
200415 |
235.95 |
235.95 |
231.05 |
232.60 |
-3.60 |
1,305 |
18,165 |
+359 |
Hover/Click |
Mar21 |
200415 |
236.05 |
236.05 |
232.95 |
233.50 |
-3.55 |
133 |
1,531 |
+15 |
Hover/Click |
Total Volume and Open Interest |
88,478 |
189,531 |
+3,361 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun20 |
200415 |
23911 |
23967 |
23103 |
23391 |
-489 |
159,039 |
55,947 |
-2,318 |
Hover/Click |
Sep20 |
200415 |
23796 |
23860 |
23037 |
23313 |
-489 |
78 |
680 |
-3 |
Hover/Click |
Dec20 |
200415 |
23214 |
23746 |
23072 |
23214 |
-489 |
0 |
16 |
+0 |
Hover/Click |
Mar21 |
200415 |
23077 |
23077 |
23077 |
23077 |
-487 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
159,117 |
56,643 |
-2,321 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun20 |
200415 |
2840.25 |
2844.75 |
2755.25 |
2775.00 |
-68.00 |
2,477 |
89,566 |
+1,623 |
|
Sep20 |
200415 |
2767.00 |
2767.00 |
2767.00 |
2767.00 |
-68.25 |
0 |
11 |
+0 |
|
Dec20 |
200415 |
2761.50 |
2761.50 |
2761.50 |
2761.50 |
-69.00 |
|
|
|
|
Mar21 |
200415 |
2751.50 |
2751.50 |
2751.50 |
2751.50 |
-73.00 |
|
|
|
|
Total Volume and Open Interest |
2,477 |
89,651 |
+1,623 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun20 |
200415 |
2843.75 |
2845.50 |
2751.25 |
2775.00 |
-68.00 |
1,571,402 |
3,411,016 |
+2,007 |
Hover/Click |
Sep20 |
200415 |
2832.00 |
2836.00 |
2743.75 |
2767.00 |
-68.25 |
2,837 |
26,888 |
+420 |
Hover/Click |
Dec20 |
200415 |
2813.00 |
2816.50 |
2740.25 |
2761.50 |
-69.00 |
764 |
12,415 |
+398 |
Hover/Click |
Mar21 |
200415 |
2751.50 |
2751.50 |
2751.50 |
2751.50 |
-73.00 |
0 |
66 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,575,004 |
3,450,387 |
+2,826 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun20 |
200415 |
8706.25 |
8707.50 |
8486.50 |
8594.00 |
-98.50 |
385,072 |
179,128 |
+35 |
Hover/Click |
Sep20 |
200415 |
8692.00 |
8692.00 |
8480.00 |
8583.50 |
-102.00 |
374 |
1,588 |
+10 |
Hover/Click |
Dec20 |
200415 |
8479.75 |
8676.25 |
8479.75 |
8575.00 |
-99.00 |
1 |
17 |
+0 |
Hover/Click |
Total Volume and Open Interest |
385,447 |
180,735 |
+45 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun20 |
200415 |
1566.90 |
1569.50 |
1495.80 |
1503.50 |
-62.60 |
11,322 |
75,639 |
-151 |
Hover/Click |
Sep20 |
200415 |
1501.50 |
1501.50 |
1497.40 |
1501.50 |
-64.60 |
0 |
1 |
+0 |
Hover/Click |
Dec20 |
200415 |
1516.00 |
1516.00 |
1516.00 |
1516.00 |
-63.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
11,322 |
75,640 |
-151 |
|
Volatility Index(CBOE) |
Apr20 |
200415 |
38.30 |
42.51 |
38.00 |
42.51 |
+4.63 |
18,176 |
49,779 |
-4,638 |
|
May20 |
200415 |
33.22 |
37.10 |
33.10 |
36.58 |
+3.60 |
27,502 |
107,305 |
+6,436 |
|
Jun20 |
200415 |
32.10 |
34.96 |
32.05 |
34.58 |
+2.53 |
9,008 |
27,170 |
+103 |
|
Jul20 |
200415 |
31.00 |
33.14 |
30.95 |
33.08 |
+2.05 |
4,047 |
24,544 |
+383 |
|
Total Volume and Open Interest |
63,607 |
256,154 |
+2,676 |
|
S & P 600(CME) |
Jun20 |
200415 |
695.60 |
695.60 |
695.60 |
695.60 |
-35.80 |
|
|
|
|
Sep20 |
200415 |
696.10 |
696.10 |
696.10 |
696.10 |
-35.70 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun20 |
200415 |
1237.10 |
1237.10 |
1170.10 |
1182.90 |
-54.10 |
156,464 |
535,235 |
+1,251 |
Hover/Click |
Sep20 |
200415 |
1214.40 |
1214.40 |
1169.60 |
1181.50 |
-54.40 |
451 |
2,092 |
+194 |
Hover/Click |
Dec20 |
200415 |
1176.60 |
1176.60 |
1176.60 |
1176.60 |
-55.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
156,915 |
537,327 |
+1,445 |
|
Nikkei 225(CME) |
Jun20 |
200415 |
19645 |
19730 |
19265 |
19405 |
-220 |
4,481 |
11,559 |
+157 |
|
Sep20 |
200415 |
19410 |
19715 |
19380 |
19410 |
-220 |
1 |
7 |
+1 |
|
Total Volume and Open Interest |
4,482 |
11,566 |
+158 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun20 |
200415 |
19555 |
19640 |
19420 |
19510 |
-20 |
35,421 |
127,029 |
+1,220 |
|
Sep20 |
200415 |
19470 |
19470 |
19470 |
19470 |
-15 |
5 |
1,110 |
+0 |
|
Dec20 |
200415 |
19335 |
19335 |
19335 |
19335 |
-20 |
0 |
15,948 |
+0 |
|
Total Volume and Open Interest |
35,426 |
172,388 |
+1,220 |
|
Nikkei 225 Mini(JPX) |
Jun20 |
200415 |
19540 |
19645 |
19420 |
19580 |
-30 |
477,426 |
528,197 |
+6,217 |
|
Sep20 |
200415 |
19490 |
19590 |
19365 |
19520 |
-40 |
6,699 |
11,238 |
+131 |
|
Dec20 |
200415 |
19390 |
19495 |
19280 |
19410 |
-40 |
178 |
4,323 |
+57 |
|
Total Volume and Open Interest |
524,208 |
610,635 |
+7,424 |
|
Nikkei 225(JPX) |
Jun20 |
200415 |
19540 |
19640 |
19420 |
19580 |
-30 |
34,395 |
336,099 |
+4,603 |
|
Sep20 |
200415 |
19490 |
19570 |
19370 |
19520 |
-40 |
69 |
10,603 |
-190 |
|
Dec20 |
200415 |
19400 |
19410 |
19400 |
19410 |
-40 |
2 |
63,118 |
+0 |
|
Total Volume and Open Interest |
34,468 |
478,220 |
+4,514 |
|
Nikkei 225(CME) Yen |
Jun20 |
200415 |
19530 |
19635 |
19175 |
19305 |
-215 |
21,696 |
33,151 |
+22 |
|
Sep20 |
200415 |
19240 |
19560 |
19135 |
19240 |
-215 |
2 |
74 |
+0 |
|
Dec20 |
200415 |
19100 |
19100 |
19100 |
19100 |
-215 |
|
|
|
|
Total Volume and Open Interest |
21,698 |
33,228 |
+25 |
|
Nikkei 225(CME) e-Mini Yen |
Jun20 |
200415 |
19310 |
19310 |
19310 |
19310 |
-210 |
|
|
|
|
Sep20 |
200415 |
19240 |
19240 |
19240 |
19240 |
-220 |
|
|
|
|
Dec20 |
200415 |
19100 |
19100 |
19100 |
19100 |
-220 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Apr20 |
200415 |
4502.0 |
4523.0 |
4331.5 |
4352.5 |
-171.0 |
61,983 |
197,866 |
+4,601 |
|
May20 |
200415 |
4456.5 |
4542.0 |
4303.0 |
4324.5 |
-170.5 |
897 |
1,120 |
+815 |
|
Jun20 |
200415 |
4469.0 |
4475.0 |
4299.0 |
4316.5 |
-170.5 |
2,131 |
6,895 |
+18 |
|
Total Volume and Open Interest |
65,011 |
276,888 |
+5,434 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Apr20 |
200415 |
24419 |
24610 |
24022 |
24052 |
-356 |
132,724 |
101,653 |
+340 |
|
May20 |
200415 |
24310 |
24520 |
23949 |
23960 |
-353 |
620 |
3,028 |
-77 |
|
Jun20 |
200415 |
24150 |
24355 |
23783 |
23788 |
-361 |
255 |
8,544 |
+126 |
|
Total Volume and Open Interest |
133,726 |
120,664 |
+355 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun20 |
200415 |
10692.0 |
10733.0 |
10229.5 |
10261.5 |
-429.5 |
105,050 |
114,365 |
+8,223 |
|
Sep20 |
200415 |
10650.0 |
10654.5 |
10227.0 |
10244.0 |
-432.5 |
137 |
797 |
+10 |
|
Dec20 |
200415 |
10437.0 |
10437.0 |
10235.5 |
10235.5 |
-427.5 |
15 |
231 |
-45 |
|
Total Volume and Open Interest |
105,202 |
115,393 |
+8,188 |
|
Mini-DAX(EUREX) |
Jun20 |
200415 |
10707.0 |
10733.0 |
10229.0 |
10261.5 |
-429.5 |
105,574 |
18,222 |
+1,593 |
|
Sep20 |
200415 |
10657.0 |
10670.0 |
10229.0 |
10244.0 |
-432.5 |
169 |
398 |
-10 |
|
Dec20 |
200415 |
10470.0 |
10485.0 |
10235.5 |
10235.5 |
-427.5 |
3 |
58 |
+1 |
|
Total Volume and Open Interest |
105,746 |
18,678 |
+1,584 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun20 |
200415 |
2881 |
2887 |
2761 |
2769 |
-116 |
1,764,366 |
4,625,182 |
+21,733 |
|
Sep20 |
200415 |
2862 |
2862 |
2758 |
2758 |
-116 |
25,613 |
118,549 |
+690 |
|
Dec20 |
200415 |
2813 |
2813 |
2749 |
2749 |
-116 |
44,844 |
284,324 |
+17,792 |
|
Total Volume and Open Interest |
1,834,823 |
5,046,798 |
+40,215 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun20 |
200415 |
9382 |
9459 |
9173 |
9199 |
-199 |
49,678 |
227,032 |
+767 |
|
Sep20 |
200415 |
9367 |
9367 |
9150 |
9169 |
-199 |
100 |
1,375 |
-7 |
|
Dec20 |
200415 |
9139 |
9139 |
9139 |
9139 |
-199 |
171 |
253 |
+46 |
|
Total Volume and Open Interest |
49,949 |
228,660 |
+806 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun20 |
200415 |
5769.00 |
5779.50 |
5555.00 |
5573.00 |
-202.00 |
147,576 |
673,658 |
+184 |
|
Sep20 |
200415 |
5629.50 |
5632.50 |
5553.00 |
5553.00 |
-204.50 |
110 |
2,759 |
-5 |
|
Dec20 |
200415 |
5618.00 |
5618.00 |
5534.50 |
5534.50 |
-209.00 |
332 |
4,909 |
+251 |
|
Total Volume and Open Interest |
148,018 |
681,326 |
+430 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun20 |
200415 |
5501.0 |
5532.0 |
5408.0 |
5462.0 |
-28.0 |
60,537 |
393,826 |
-2,164 |
|
Sep20 |
200415 |
5479.0 |
5479.0 |
5415.0 |
5415.0 |
-28.0 |
0 |
143 |
+0 |
|
Dec20 |
200415 |
5394.0 |
5394.0 |
5394.0 |
5394.0 |
-28.0 |
0 |
658 |
+0 |
|
Total Volume and Open Interest |
60,692 |
397,741 |
-2,054 |
|
FTSE MIB(ISE) |
Jun20 |
200415 |
17405.00 |
17460.00 |
16530.00 |
16636.00 |
-855.00 |
14,007 |
55,698 |
+6 |
|
Sep20 |
200415 |
16790.00 |
17145.00 |
16516.00 |
16516.00 |
-860.00 |
16 |
310 |
+8 |
|
Dec20 |
200415 |
16366.00 |
16366.00 |
16366.00 |
16366.00 |
-905.00 |
|
|
|
|
Total Volume and Open Interest |
14,023 |
56,008 |
+14 |
|
KOSPI 200(KFE) |
Jun20 |
200414 |
244.80 |
248.20 |
243.40 |
246.80 |
+4.80 |
254,987 |
318,068 |
-954 |
|
Sep20 |
200414 |
244.10 |
247.50 |
242.90 |
246.45 |
+4.65 |
222 |
6,359 |
-1 |
|
Dec20 |
200414 |
242.80 |
246.60 |
242.70 |
245.25 |
+4.00 |
2 |
42,819 |
-28 |
|
Total Volume and Open Interest |
255,408 |
385,457 |
-925 |
|
GSCI(CME) |
Weekly |
Monthly |
May20 |
200415 |
270.65 |
272.25 |
270.45 |
270.85 |
-7.75 |
1,275 |
5,162 |
+1,261 |
|
Jun20 |
200415 |
271.50 |
271.50 |
271.50 |
271.50 |
-7.75 |
|
|
|
|
Total Volume and Open Interest |
2,595 |
7,434 |
+19 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|