|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri April 17, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May20 |
200417 |
839.25 |
842.75 |
831.75 |
832.50 |
-4.25 |
111,556 |
161,549 |
-12,515 |
Hover/Click |
|
Jul20 |
200417 |
848.75 |
851.75 |
841.50 |
842.25 |
-3.50 |
118,797 |
269,149 |
+3,586 |
Hover/Click |
|
Aug20 |
200417 |
851.25 |
854.25 |
843.75 |
844.50 |
-3.75 |
10,903 |
23,812 |
-477 |
Hover/Click |
|
Sep20 |
200417 |
853.00 |
855.00 |
845.75 |
846.50 |
-3.25 |
3,839 |
19,683 |
+190 |
Hover/Click |
|
Nov20 |
200417 |
858.50 |
859.50 |
850.25 |
851.00 |
-3.50 |
31,537 |
141,577 |
+2,594 |
Hover/Click |
|
Jan21 |
200417 |
859.00 |
861.50 |
853.00 |
853.75 |
-3.25 |
8,771 |
46,006 |
+2,038 |
Hover/Click |
|
Mar21 |
200417 |
847.00 |
850.00 |
842.50 |
843.75 |
-1.75 |
8,926 |
110,593 |
+2,462 |
Hover/Click |
|
May21 |
200417 |
848.25 |
850.50 |
843.25 |
844.50 |
-2.00 |
3,843 |
31,255 |
+1,358 |
Hover/Click |
|
Jul21 |
200417 |
857.00 |
859.00 |
851.75 |
853.00 |
-2.25 |
2,890 |
18,034 |
+365 |
Hover/Click |
|
Aug21 |
200417 |
854.75 |
859.00 |
853.00 |
853.75 |
-2.00 |
35 |
905 |
+6 |
Hover/Click |
|
Sep21 |
200417 |
849.25 |
849.25 |
849.25 |
849.25 |
-1.75 |
53 |
388 |
+22 |
Hover/Click |
|
Nov21 |
200417 |
850.50 |
852.50 |
846.25 |
846.25 |
-2.75 |
316 |
13,645 |
+1 |
Hover/Click |
|
Jan22 |
200417 |
853.25 |
853.25 |
853.25 |
853.25 |
-2.75 |
0 |
71 |
+0 |
Hover/Click |
|
Mar22 |
200417 |
854.00 |
854.00 |
854.00 |
854.00 |
-2.75 |
0 |
32 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
301,473 |
836,914 |
-368 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May20 |
200417 |
292.90 |
294.10 |
287.60 |
288.20 |
-3.60 |
47,079 |
54,190 |
-9,425 |
Hover/Click |
|
Jul20 |
200417 |
297.20 |
298.30 |
292.40 |
293.10 |
-3.00 |
50,867 |
152,928 |
+4,445 |
Hover/Click |
|
Aug20 |
200417 |
296.80 |
298.30 |
293.10 |
293.90 |
-2.20 |
8,908 |
28,306 |
+1,744 |
Hover/Click |
|
Sep20 |
200417 |
296.30 |
297.90 |
294.20 |
294.70 |
-1.30 |
4,400 |
20,099 |
+859 |
Hover/Click |
|
Oct20 |
200417 |
296.70 |
297.70 |
294.60 |
294.90 |
-1.30 |
2,366 |
15,354 |
-58 |
Hover/Click |
|
Dec20 |
200417 |
299.40 |
300.00 |
296.50 |
297.00 |
-1.60 |
10,317 |
62,836 |
+447 |
Hover/Click |
|
Jan21 |
200417 |
298.50 |
299.20 |
296.20 |
296.70 |
-1.40 |
1,026 |
8,531 |
+62 |
Hover/Click |
|
Mar21 |
200417 |
293.50 |
294.20 |
291.70 |
292.00 |
-1.30 |
3,493 |
30,191 |
-457 |
Hover/Click |
|
May21 |
200417 |
293.20 |
293.90 |
291.60 |
292.20 |
-0.80 |
3,834 |
16,131 |
+265 |
Hover/Click |
|
Jul21 |
200417 |
296.20 |
296.70 |
294.40 |
295.30 |
-0.70 |
913 |
8,710 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
133,651 |
406,621 |
-1,894 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May20 |
200417 |
26.30 |
26.61 |
26.23 |
26.29 |
-0.01 |
55,972 |
80,781 |
-10,869 |
Hover/Click |
|
Jul20 |
200417 |
26.68 |
27.01 |
26.61 |
26.67 |
-0.01 |
62,402 |
148,391 |
+2,164 |
Hover/Click |
|
Aug20 |
200417 |
26.95 |
27.18 |
26.80 |
26.84 |
-0.03 |
8,854 |
47,321 |
+1,693 |
Hover/Click |
|
Sep20 |
200417 |
27.17 |
27.35 |
26.98 |
27.02 |
-0.03 |
5,864 |
30,865 |
+96 |
Hover/Click |
|
Oct20 |
200417 |
27.31 |
27.49 |
27.13 |
27.16 |
-0.03 |
4,296 |
17,487 |
+547 |
Hover/Click |
|
Dec20 |
200417 |
27.54 |
27.82 |
27.46 |
27.49 |
-0.03 |
13,096 |
75,120 |
+995 |
Hover/Click |
|
Jan21 |
200417 |
27.87 |
28.00 |
27.65 |
27.67 |
-0.05 |
1,042 |
12,606 |
+283 |
Hover/Click |
|
Mar21 |
200417 |
27.95 |
28.13 |
27.77 |
27.80 |
-0.06 |
1,560 |
24,202 |
+262 |
Hover/Click |
|
May21 |
200417 |
28.17 |
28.30 |
27.94 |
27.98 |
-0.07 |
1,159 |
14,507 |
+20 |
Hover/Click |
|
Jul21 |
200417 |
28.36 |
28.55 |
28.19 |
28.24 |
-0.07 |
620 |
6,751 |
+110 |
Hover/Click |
| Total Volume and Open Interest |
155,009 |
464,611 |
-4,658 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May20 |
200417 |
457.0 |
460.0 |
455.6 |
456.2 |
-1.5 |
8,079 |
37,959 |
-2,893 |
Hover/Click |
|
Jul20 |
200417 |
465.3 |
466.9 |
463.1 |
463.6 |
-1.2 |
13,010 |
69,926 |
+4,578 |
Hover/Click |
|
Nov20 |
200417 |
472.9 |
475.0 |
471.2 |
471.7 |
-1.6 |
4,106 |
56,516 |
+1,004 |
Hover/Click |
|
Jan21 |
200417 |
478.9 |
481.3 |
477.7 |
478.0 |
-1.6 |
2,194 |
6,158 |
+11 |
Hover/Click |
|
Mar21 |
200417 |
487.3 |
487.6 |
484.6 |
484.6 |
-1.2 |
1,069 |
2,916 |
+837 |
Hover/Click |
| Total Volume and Open Interest |
28,492 |
174,355 |
+3,547 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May20 |
200417 |
319.75 |
325.50 |
319.50 |
322.25 |
+2.50 |
161,437 |
262,717 |
-12,821 |
Hover/Click |
|
Jul20 |
200417 |
326.50 |
332.00 |
326.25 |
329.25 |
+3.00 |
148,923 |
531,638 |
+10,867 |
Hover/Click |
|
Sep20 |
200417 |
331.25 |
336.25 |
331.25 |
333.75 |
+2.75 |
39,284 |
222,001 |
+4,900 |
Hover/Click |
|
Dec20 |
200417 |
341.25 |
345.75 |
341.25 |
343.50 |
+2.50 |
54,375 |
286,076 |
+3,819 |
Hover/Click |
|
Mar21 |
200417 |
353.25 |
357.00 |
353.25 |
355.25 |
+2.00 |
9,947 |
42,427 |
+2,575 |
Hover/Click |
|
May21 |
200417 |
360.00 |
363.75 |
360.00 |
362.00 |
+2.00 |
1,673 |
12,174 |
-33 |
Hover/Click |
|
Jul21 |
200417 |
365.00 |
369.00 |
365.00 |
366.75 |
+1.75 |
4,495 |
43,158 |
+1,190 |
Hover/Click |
|
Sep21 |
200417 |
364.00 |
367.00 |
362.50 |
364.75 |
+1.50 |
756 |
9,111 |
+154 |
Hover/Click |
|
Dec21 |
200417 |
369.00 |
372.75 |
369.00 |
370.50 |
+2.00 |
3,979 |
39,978 |
+1,299 |
Hover/Click |
|
Mar22 |
200417 |
381.50 |
385.25 |
381.50 |
383.00 |
+1.75 |
130 |
1,026 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
425,129 |
1,452,038 |
+12,056 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May20 |
200417 |
528.50 |
536.00 |
524.50 |
533.50 |
+3.75 |
67,687 |
53,354 |
-13,388 |
Hover/Click |
|
Jul20 |
200417 |
529.00 |
535.75 |
525.00 |
533.75 |
+3.25 |
74,909 |
167,133 |
+6,070 |
Hover/Click |
|
Sep20 |
200417 |
534.50 |
540.25 |
530.75 |
538.75 |
+3.00 |
18,780 |
73,333 |
-88 |
Hover/Click |
|
Dec20 |
200417 |
543.25 |
548.25 |
539.25 |
547.00 |
+2.50 |
11,131 |
51,180 |
-50 |
Hover/Click |
|
Mar21 |
200417 |
552.75 |
555.25 |
547.25 |
554.50 |
+1.75 |
3,490 |
15,397 |
+694 |
Hover/Click |
|
May21 |
200417 |
551.75 |
556.75 |
547.75 |
555.25 |
+1.25 |
941 |
2,973 |
-20 |
Hover/Click |
| Total Volume and Open Interest |
177,913 |
373,742 |
-6,666 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May20 |
200417 |
470.50 |
480.50 |
466.25 |
478.75 |
+8.75 |
27,357 |
42,468 |
-7,257 |
Hover/Click |
|
Jul20 |
200417 |
477.00 |
486.50 |
472.75 |
485.25 |
+8.50 |
32,708 |
114,497 |
+3,868 |
Hover/Click |
|
Sep20 |
200417 |
485.25 |
493.25 |
480.25 |
491.75 |
+7.25 |
9,392 |
33,116 |
+2,097 |
Hover/Click |
|
Dec20 |
200417 |
497.00 |
503.00 |
491.00 |
501.50 |
+6.50 |
6,146 |
33,382 |
+1,032 |
Hover/Click |
|
Mar21 |
200417 |
503.50 |
512.25 |
501.25 |
511.25 |
+6.00 |
870 |
7,663 |
+309 |
Hover/Click |
|
May21 |
200417 |
514.00 |
517.00 |
507.25 |
516.50 |
+5.50 |
53 |
1,832 |
+2 |
Hover/Click |
|
Jul21 |
200417 |
508.50 |
510.00 |
503.00 |
509.50 |
+4.50 |
60 |
945 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
76,599 |
234,124 |
+86 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May20 |
200417 |
507.00 |
509.25 |
505.25 |
506.75 |
+0.50 |
6,245 |
22,135 |
-2,415 |
Hover/Click |
|
Jul20 |
200417 |
520.75 |
522.25 |
518.25 |
519.50 |
-0.75 |
5,687 |
23,747 |
+1,716 |
Hover/Click |
|
Sep20 |
200417 |
531.75 |
533.00 |
529.25 |
530.25 |
-0.75 |
1,046 |
11,974 |
+50 |
Hover/Click |
|
Dec20 |
200417 |
542.00 |
543.50 |
541.25 |
542.00 |
-0.25 |
357 |
8,202 |
+8 |
Hover/Click |
|
Mar21 |
200417 |
553.00 |
554.75 |
553.00 |
553.75 |
-0.50 |
54 |
3,385 |
+9 |
Hover/Click |
|
May21 |
200417 |
560.50 |
562.50 |
560.50 |
561.25 |
+0.50 |
53 |
1,121 |
-29 |
Hover/Click |
| Total Volume and Open Interest |
13,450 |
70,635 |
-666 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May20 |
200417 |
288.75 |
289.50 |
284.00 |
288.00 |
-1.25 |
314 |
1,240 |
-67 |
Hover/Click |
|
Jul20 |
200417 |
274.00 |
275.00 |
271.50 |
272.00 |
-3.00 |
212 |
1,350 |
+59 |
Hover/Click |
|
Sep20 |
200417 |
262.00 |
263.50 |
258.75 |
258.75 |
-3.00 |
3 |
126 |
-1 |
Hover/Click |
|
Dec20 |
200417 |
251.25 |
253.50 |
250.50 |
250.50 |
-3.00 |
32 |
720 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
561 |
3,436 |
+3 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May20 |
200417 |
14.36 |
14.52 |
14.34 |
14.49 |
+0.17 |
478 |
4,813 |
-123 |
Hover/Click |
|
Jul20 |
200417 |
14.15 |
14.25 |
14.10 |
14.23 |
+0.11 |
322 |
3,680 |
+180 |
Hover/Click |
|
Sep20 |
200417 |
12.07 |
12.11 |
12.05 |
12.11 |
+0.01 |
56 |
3,498 |
+33 |
Hover/Click |
|
Nov20 |
200417 |
12.07 |
12.07 |
12.05 |
12.05 |
-0.02 |
2 |
156 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
858 |
12,148 |
+91 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr20 |
200417 |
96.500 |
96.700 |
93.050 |
94.650 |
-0.850 |
1,670 |
5,691 |
-923 |
Hover/Click |
|
Jun20 |
200417 |
88.035 |
88.135 |
85.850 |
86.300 |
-0.180 |
18,331 |
120,873 |
+557 |
Hover/Click |
|
Aug20 |
200417 |
92.285 |
92.400 |
90.800 |
91.100 |
+0.450 |
8,844 |
56,638 |
-401 |
Hover/Click |
|
Oct20 |
200417 |
97.250 |
97.250 |
95.500 |
96.135 |
+0.735 |
8,453 |
41,825 |
+99 |
Hover/Click |
|
Dec20 |
200417 |
100.450 |
100.500 |
99.080 |
99.885 |
+0.785 |
4,409 |
26,193 |
+684 |
Hover/Click |
|
Feb21 |
200417 |
105.100 |
105.100 |
103.535 |
104.500 |
+1.000 |
1,664 |
10,455 |
+214 |
Hover/Click |
| Total Volume and Open Interest |
43,893 |
265,615 |
+392 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Apr20 |
200417 |
120.150 |
121.100 |
118.200 |
119.535 |
+1.285 |
810 |
1,731 |
-183 |
Hover/Click |
|
May20 |
200417 |
120.000 |
120.850 |
118.385 |
119.285 |
+0.805 |
3,881 |
9,206 |
-536 |
Hover/Click |
|
Aug20 |
200417 |
130.200 |
130.950 |
127.580 |
128.400 |
-0.230 |
4,511 |
13,132 |
+970 |
Hover/Click |
|
Sep20 |
200417 |
131.600 |
131.750 |
128.735 |
129.950 |
+0.165 |
1,481 |
4,332 |
+155 |
Hover/Click |
|
Oct20 |
200417 |
132.200 |
132.450 |
129.435 |
130.825 |
+0.325 |
831 |
1,972 |
+99 |
Hover/Click |
|
Nov20 |
200417 |
132.935 |
132.935 |
130.000 |
131.285 |
+0.460 |
349 |
879 |
+41 |
Hover/Click |
|
Jan21 |
200417 |
129.535 |
130.735 |
128.450 |
129.300 |
+0.765 |
70 |
564 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
11,945 |
32,094 |
+566 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May20 |
200417 |
38.200 |
39.500 |
37.230 |
37.930 |
+0.600 |
420 |
3,011 |
+100 |
|
|
Jun20 |
200417 |
44.000 |
46.700 |
43.200 |
43.730 |
+0.550 |
17,779 |
85,047 |
+1,264 |
Hover/Click |
|
Jul20 |
200417 |
51.680 |
54.300 |
51.080 |
51.930 |
+0.850 |
5,404 |
34,114 |
+687 |
Hover/Click |
|
Aug20 |
200417 |
55.880 |
58.100 |
55.150 |
56.400 |
+0.970 |
5,005 |
28,280 |
+269 |
Hover/Click |
|
Oct20 |
200417 |
51.650 |
53.300 |
50.950 |
52.150 |
+1.070 |
4,723 |
38,278 |
-268 |
Hover/Click |
|
Dec20 |
200417 |
50.330 |
51.630 |
50.030 |
51.030 |
+0.950 |
3,203 |
22,525 |
-253 |
Hover/Click |
|
Feb21 |
200417 |
56.030 |
56.500 |
55.580 |
56.400 |
+0.770 |
637 |
5,817 |
+177 |
Hover/Click |
|
Apr21 |
200417 |
61.550 |
61.800 |
61.080 |
61.750 |
+0.750 |
72 |
2,013 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
37,243 |
219,466 |
-11,112 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Apr20 |
200417 |
13.40 |
13.41 |
13.39 |
13.41 |
unch |
163 |
3,158 |
+30 |
Hover/Click |
|
May20 |
200417 |
11.02 |
11.15 |
10.92 |
11.10 |
+0.08 |
629 |
3,864 |
+70 |
Hover/Click |
|
Jun20 |
200417 |
12.10 |
12.18 |
11.97 |
12.16 |
+0.05 |
408 |
4,677 |
+92 |
Hover/Click |
|
Jul20 |
200417 |
13.82 |
14.04 |
13.80 |
14.03 |
+0.12 |
256 |
2,372 |
+66 |
Hover/Click |
|
Aug20 |
200417 |
14.87 |
15.17 |
14.85 |
15.16 |
+0.16 |
144 |
1,917 |
+69 |
Hover/Click |
|
Sep20 |
200417 |
15.35 |
15.62 |
15.35 |
15.58 |
+0.18 |
38 |
1,876 |
-1 |
Hover/Click |
|
Oct20 |
200417 |
15.47 |
15.69 |
15.45 |
15.61 |
+0.14 |
12 |
1,496 |
+1 |
Hover/Click |
|
Nov20 |
200417 |
15.45 |
15.66 |
15.45 |
15.61 |
+0.11 |
6 |
1,354 |
+0 |
Hover/Click |
|
Dec20 |
200417 |
15.42 |
15.60 |
15.39 |
15.60 |
+0.16 |
5 |
1,173 |
+1 |
Hover/Click |
|
Jan21 |
200417 |
15.36 |
15.40 |
15.36 |
15.39 |
+0.02 |
0 |
379 |
+0 |
Hover/Click |
|
Feb21 |
200417 |
15.37 |
15.39 |
15.36 |
15.37 |
unch |
0 |
395 |
+0 |
Hover/Click |
|
Mar21 |
200417 |
15.40 |
15.45 |
15.40 |
15.45 |
+0.07 |
0 |
407 |
+0 |
Hover/Click |
|
Apr21 |
200417 |
15.50 |
15.51 |
15.45 |
15.45 |
unch |
0 |
182 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,661 |
23,530 |
+328 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May20 |
200417 |
2296 |
2379 |
2296 |
2379 |
+144 |
3,725 |
1,053 |
-2,671 |
Hover/Click |
|
Jul20 |
200417 |
2265 |
2369 |
2258 |
2368 |
+110 |
15,590 |
81,220 |
+2,111 |
Hover/Click |
|
Sep20 |
200417 |
2256 |
2354 |
2249 |
2353 |
+104 |
5,368 |
40,285 |
+783 |
Hover/Click |
|
Dec20 |
200417 |
2241 |
2335 |
2236 |
2333 |
+99 |
2,890 |
44,308 |
-21 |
Hover/Click |
|
Mar21 |
200417 |
2232 |
2313 |
2223 |
2312 |
+93 |
723 |
27,618 |
+205 |
Hover/Click |
|
May21 |
200417 |
2218 |
2306 |
2218 |
2306 |
+89 |
309 |
8,086 |
+114 |
Hover/Click |
|
Jul21 |
200417 |
2286 |
2303 |
2267 |
2303 |
+87 |
500 |
3,293 |
+324 |
Hover/Click |
| Total Volume and Open Interest |
29,506 |
209,416 |
+1,213 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May20 |
200417 |
118.30 |
119.60 |
115.70 |
116.05 |
-2.55 |
9,063 |
17,314 |
-3,236 |
Hover/Click |
|
Jul20 |
200417 |
119.70 |
120.90 |
117.25 |
117.55 |
-2.15 |
22,045 |
70,414 |
+2,124 |
Hover/Click |
|
Sep20 |
200417 |
120.70 |
121.90 |
118.40 |
118.70 |
-2.00 |
7,574 |
43,232 |
+395 |
Hover/Click |
|
Dec20 |
200417 |
121.70 |
123.10 |
119.80 |
120.15 |
-1.75 |
4,386 |
43,325 |
-124 |
Hover/Click |
|
Mar21 |
200417 |
123.10 |
124.10 |
121.25 |
121.55 |
-1.70 |
2,356 |
19,264 |
+437 |
Hover/Click |
|
May21 |
200417 |
123.10 |
124.05 |
121.90 |
122.25 |
-1.70 |
590 |
9,899 |
-58 |
Hover/Click |
| Total Volume and Open Interest |
47,345 |
227,744 |
+69 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May20 |
200417 |
108.50 |
109.50 |
105.70 |
106.60 |
-2.25 |
376 |
3,448 |
-188 |
Hover/Click |
|
Jul20 |
200417 |
109.00 |
110.00 |
106.55 |
107.40 |
-1.80 |
362 |
5,906 |
+160 |
Hover/Click |
|
Sep20 |
200417 |
111.00 |
111.00 |
108.50 |
109.30 |
-1.70 |
9 |
1,283 |
-1 |
Hover/Click |
|
Nov20 |
200417 |
111.40 |
111.40 |
111.40 |
111.40 |
-1.80 |
1 |
471 |
+1 |
Hover/Click |
|
Jan21 |
200417 |
113.45 |
113.45 |
113.45 |
113.45 |
-1.95 |
0 |
349 |
+0 |
Hover/Click |
|
Mar21 |
200417 |
114.90 |
114.90 |
114.90 |
114.90 |
-1.95 |
0 |
171 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
748 |
11,628 |
-28 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May20 |
200417 |
10.20 |
10.47 |
10.16 |
10.37 |
+0.21 |
91,418 |
179,948 |
-33,665 |
Hover/Click |
|
Jul20 |
200417 |
10.35 |
10.60 |
10.29 |
10.53 |
+0.20 |
83,872 |
342,709 |
+16,723 |
Hover/Click |
|
Oct20 |
200417 |
10.60 |
10.82 |
10.53 |
10.76 |
+0.20 |
34,494 |
206,355 |
+3,649 |
Hover/Click |
|
Mar21 |
200417 |
11.28 |
11.48 |
11.21 |
11.43 |
+0.19 |
15,773 |
120,938 |
+147 |
Hover/Click |
|
May21 |
200417 |
11.27 |
11.49 |
11.27 |
11.44 |
+0.16 |
7,662 |
57,667 |
+1,477 |
Hover/Click |
|
Jul21 |
200417 |
11.33 |
11.54 |
11.31 |
11.47 |
+0.12 |
5,317 |
43,080 |
-715 |
Hover/Click |
|
Oct21 |
200417 |
11.53 |
11.72 |
11.51 |
11.64 |
+0.09 |
2,585 |
42,378 |
-122 |
Hover/Click |
|
Mar22 |
200417 |
12.01 |
12.21 |
11.99 |
12.12 |
+0.08 |
376 |
18,935 |
+131 |
Hover/Click |
| Total Volume and Open Interest |
241,645 |
1,028,058 |
-12,353 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May20 |
200417 |
1815 |
1881 |
1808 |
1878 |
+68 |
2,842 |
41,013 |
-359 |
Hover/Click |
|
Jul20 |
200417 |
1786 |
1840 |
1769 |
1838 |
+61 |
7,204 |
46,629 |
+505 |
Hover/Click |
|
Sep20 |
200417 |
1736 |
1783 |
1729 |
1780 |
+45 |
3,847 |
42,555 |
+722 |
Hover/Click |
|
Dec20 |
200417 |
1666 |
1702 |
1661 |
1699 |
+35 |
3,352 |
63,124 |
+49 |
Hover/Click |
|
Mar21 |
200417 |
1644 |
1667 |
1640 |
1664 |
+23 |
1,207 |
35,417 |
+284 |
Hover/Click |
|
May21 |
200417 |
1642 |
1666 |
1638 |
1662 |
+21 |
962 |
15,285 |
+240 |
Hover/Click |
|
Jul21 |
200417 |
1645 |
1661 |
1636 |
1661 |
+19 |
308 |
8,718 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
20,046 |
264,958 |
+1,563 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug20 |
200417 |
337.50 |
342.20 |
336.60 |
340.00 |
+2.20 |
6,523 |
48,435 |
+914 |
Hover/Click |
|
Oct20 |
200417 |
325.30 |
331.60 |
325.00 |
330.00 |
+4.60 |
3,024 |
17,316 |
-165 |
Hover/Click |
|
Dec20 |
200417 |
324.60 |
330.70 |
324.50 |
329.00 |
+3.80 |
579 |
10,693 |
+118 |
Hover/Click |
|
Mar21 |
200417 |
325.50 |
331.00 |
325.50 |
329.30 |
+3.10 |
253 |
9,498 |
+75 |
Hover/Click |
|
May21 |
200417 |
334.80 |
335.00 |
332.50 |
334.30 |
+2.50 |
87 |
3,267 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
10,596 |
93,415 |
-5,751 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May20 |
200417 |
53.50 |
53.76 |
52.65 |
52.77 |
-0.02 |
14,095 |
13,945 |
-6,992 |
Hover/Click |
|
Jul20 |
200417 |
53.32 |
54.07 |
52.68 |
52.86 |
-0.16 |
20,788 |
97,905 |
+4,988 |
Hover/Click |
|
Oct20 |
200417 |
55.42 |
55.42 |
54.96 |
54.96 |
+0.20 |
2 |
117 |
-1 |
Hover/Click |
|
Dec20 |
200417 |
55.25 |
55.93 |
55.10 |
55.26 |
+0.30 |
4,165 |
51,403 |
+657 |
Hover/Click |
|
Mar21 |
200417 |
56.78 |
57.14 |
56.48 |
56.55 |
+0.31 |
650 |
11,370 |
+309 |
Hover/Click |
|
May21 |
200417 |
57.55 |
57.88 |
57.40 |
57.46 |
+0.41 |
235 |
2,268 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
40,194 |
184,816 |
-929 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May20 |
200417 |
337.9 |
344.7 |
329.9 |
341.7 |
+9.1 |
217 |
1,024 |
-63 |
|
|
Jul20 |
200417 |
344.2 |
348.0 |
335.6 |
346.6 |
+7.0 |
266 |
1,015 |
+26 |
|
|
Sep20 |
200417 |
343.6 |
345.0 |
337.1 |
345.0 |
+7.4 |
39 |
483 |
+7 |
|
|
Nov20 |
200417 |
339.9 |
339.9 |
339.4 |
339.4 |
+4.4 |
15 |
178 |
-5 |
|
|
Jan21 |
200417 |
351.4 |
351.4 |
351.4 |
351.4 |
+4.4 |
0 |
17 |
+0 |
|
|
Mar21 |
200417 |
350.0 |
350.0 |
350.0 |
350.0 |
+4.4 |
|
|
|
|
|
May21 |
200417 |
348.5 |
348.5 |
348.5 |
348.5 |
+4.4 |
|
|
|
|
| Total Volume and Open Interest |
537 |
2,717 |
-35 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
May20 |
200417 |
20.00 |
20.22 |
17.31 |
18.27 |
-1.60 |
544,797 |
203,897 |
-27,781 |
Hover/Click |
|
Jun20 |
200417 |
26.42 |
26.78 |
24.57 |
25.03 |
-0.50 |
367,570 |
498,778 |
+20,561 |
Hover/Click |
|
Jul20 |
200417 |
30.37 |
30.92 |
29.22 |
29.42 |
-0.13 |
152,241 |
282,454 |
+15,463 |
Hover/Click |
|
Aug20 |
200417 |
32.04 |
32.40 |
31.04 |
31.20 |
+0.11 |
61,751 |
138,300 |
+1,632 |
Hover/Click |
|
Sep20 |
200417 |
32.85 |
33.23 |
31.97 |
32.08 |
+0.14 |
49,377 |
145,006 |
+3,300 |
Hover/Click |
|
Oct20 |
200417 |
33.60 |
33.78 |
32.50 |
32.71 |
+0.19 |
16,219 |
100,194 |
+533 |
Hover/Click |
|
Nov20 |
200417 |
34.04 |
34.25 |
33.19 |
33.30 |
+0.23 |
15,238 |
82,516 |
+48 |
Hover/Click |
|
Dec20 |
200417 |
34.32 |
34.74 |
33.70 |
33.82 |
+0.26 |
62,943 |
291,402 |
-4 |
Hover/Click |
|
Jan21 |
200417 |
34.61 |
35.08 |
34.18 |
34.27 |
+0.29 |
6,693 |
64,018 |
+395 |
Hover/Click |
|
Feb21 |
200417 |
35.18 |
35.31 |
34.58 |
34.65 |
+0.31 |
2,240 |
37,183 |
+105 |
Hover/Click |
|
Mar21 |
200417 |
35.45 |
35.76 |
34.86 |
34.95 |
+0.28 |
5,640 |
45,154 |
+402 |
Hover/Click |
|
Apr21 |
200417 |
35.79 |
35.92 |
35.21 |
35.26 |
+0.29 |
921 |
21,672 |
+48 |
Hover/Click |
|
May21 |
200417 |
35.25 |
36.17 |
35.25 |
35.52 |
+0.26 |
1,214 |
19,351 |
+211 |
Hover/Click |
|
Jun21 |
200417 |
36.10 |
36.51 |
35.64 |
35.76 |
+0.25 |
13,265 |
86,009 |
-87 |
Hover/Click |
|
Jul21 |
200417 |
36.04 |
36.57 |
35.88 |
35.96 |
+0.24 |
621 |
19,952 |
+46 |
Hover/Click |
|
Aug21 |
200417 |
36.26 |
36.76 |
36.08 |
36.16 |
+0.22 |
553 |
13,357 |
+110 |
Hover/Click |
| Total Volume and Open Interest |
1,329,637 |
2,371,253 |
+17,298 |
|
| e-miNY Crude Oil(NYM) |
|
May20 |
200417 |
20.025 |
20.225 |
17.325 |
18.275 |
-1.600 |
44,283 |
7,108 |
-334 |
|
|
Jun20 |
200417 |
26.425 |
26.775 |
24.525 |
25.025 |
-0.500 |
6,951 |
3,406 |
+200 |
|
|
Jul20 |
200417 |
30.325 |
30.850 |
29.325 |
29.425 |
-0.125 |
328 |
1,230 |
+25 |
|
|
Aug20 |
200417 |
32.050 |
32.200 |
31.050 |
31.200 |
+0.100 |
90 |
317 |
-2 |
|
|
Sep20 |
200417 |
33.225 |
33.225 |
32.075 |
32.075 |
+0.125 |
78 |
137 |
+2 |
|
|
Oct20 |
200417 |
33.300 |
33.550 |
32.700 |
32.700 |
+0.175 |
8 |
124 |
+0 |
|
|
Nov20 |
200417 |
34.175 |
34.175 |
33.300 |
33.300 |
+0.225 |
0 |
63 |
+0 |
|
|
Dec20 |
200417 |
34.500 |
34.700 |
33.700 |
33.825 |
+0.275 |
109 |
308 |
+26 |
|
|
Jan21 |
200417 |
34.700 |
35.075 |
34.125 |
34.275 |
+0.300 |
33 |
52 |
-1 |
|
|
Feb21 |
200417 |
35.500 |
35.575 |
34.400 |
34.650 |
+0.300 |
3 |
51 |
-1 |
|
| Total Volume and Open Interest |
51,950 |
12,965 |
-80 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
May20 |
200417 |
96.19 |
97.95 |
94.06 |
95.63 |
+1.00 |
46,585 |
64,246 |
-2,282 |
Hover/Click |
|
Jun20 |
200417 |
98.54 |
100.58 |
96.77 |
98.00 |
+0.73 |
40,704 |
69,498 |
+1,005 |
Hover/Click |
|
Jul20 |
200417 |
103.42 |
104.49 |
100.99 |
102.12 |
+0.75 |
19,119 |
38,924 |
+246 |
Hover/Click |
|
Aug20 |
200417 |
107.84 |
108.57 |
105.07 |
106.37 |
+0.72 |
11,846 |
18,586 |
+529 |
Hover/Click |
|
Sep20 |
200417 |
111.34 |
111.79 |
108.98 |
110.34 |
+0.72 |
10,994 |
21,649 |
-868 |
Hover/Click |
|
Oct20 |
200417 |
114.45 |
114.92 |
112.75 |
113.73 |
+0.70 |
7,693 |
18,079 |
-92 |
Hover/Click |
|
Nov20 |
200417 |
117.20 |
117.50 |
115.87 |
116.26 |
+0.69 |
6,029 |
14,142 |
+218 |
Hover/Click |
|
Dec20 |
200417 |
118.87 |
119.99 |
116.70 |
118.08 |
+0.64 |
17,325 |
35,300 |
-1,447 |
Hover/Click |
|
Jan21 |
200417 |
121.00 |
121.15 |
119.39 |
119.80 |
+0.53 |
4,381 |
15,565 |
+74 |
Hover/Click |
|
Feb21 |
200417 |
121.21 |
122.00 |
121.01 |
121.17 |
+0.41 |
1,988 |
7,451 |
-262 |
Hover/Click |
|
Mar21 |
200417 |
122.51 |
123.29 |
121.25 |
122.29 |
+0.33 |
2,411 |
7,695 |
+79 |
Hover/Click |
|
Apr21 |
200417 |
123.31 |
123.75 |
122.82 |
122.96 |
+0.34 |
1,564 |
5,525 |
+919 |
Hover/Click |
|
May21 |
200417 |
124.51 |
124.76 |
123.83 |
123.83 |
+0.38 |
426 |
2,808 |
+15 |
Hover/Click |
|
Jun21 |
200417 |
125.14 |
126.31 |
124.10 |
124.97 |
+0.42 |
2,825 |
14,150 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
176,528 |
368,246 |
-1,666 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
May20 |
200417 |
71.35 |
73.87 |
68.42 |
71.07 |
+0.56 |
46,308 |
82,627 |
-4,625 |
Hover/Click |
|
Jun20 |
200417 |
75.91 |
79.00 |
73.87 |
76.46 |
+0.77 |
47,527 |
85,253 |
+2,128 |
Hover/Click |
|
Jul20 |
200417 |
81.00 |
83.66 |
78.81 |
81.35 |
+0.94 |
24,063 |
44,611 |
+1,235 |
Hover/Click |
|
Aug20 |
200417 |
85.51 |
87.34 |
82.79 |
85.19 |
+1.07 |
13,361 |
23,389 |
+587 |
Hover/Click |
|
Sep20 |
200417 |
87.23 |
89.53 |
85.47 |
87.47 |
+1.13 |
11,097 |
35,753 |
+1,227 |
Hover/Click |
|
Oct20 |
200417 |
81.49 |
83.17 |
79.55 |
81.14 |
+0.96 |
5,838 |
27,862 |
+274 |
Hover/Click |
|
Nov20 |
200417 |
82.54 |
83.66 |
80.55 |
81.79 |
+1.11 |
3,359 |
15,092 |
-7 |
Hover/Click |
|
Dec20 |
200417 |
83.11 |
84.54 |
81.18 |
82.59 |
+1.15 |
6,088 |
31,194 |
+159 |
Hover/Click |
|
Jan21 |
200417 |
84.00 |
85.95 |
83.56 |
84.14 |
+1.21 |
1,495 |
6,038 |
+250 |
Hover/Click |
|
Feb21 |
200417 |
86.00 |
88.00 |
85.63 |
86.23 |
+1.29 |
750 |
1,930 |
+89 |
Hover/Click |
| Total Volume and Open Interest |
164,157 |
391,846 |
+2,559 |
|
| e-miNY RBOB Gasoline(NYM) |
|
May20 |
200417 |
71.07 |
71.10 |
71.07 |
71.07 |
+0.56 |
|
|
|
|
|
Jun20 |
200417 |
76.46 |
76.46 |
76.46 |
76.46 |
+0.77 |
|
|
|
|
|
Jul20 |
200417 |
81.35 |
81.35 |
81.35 |
81.35 |
+0.94 |
|
|
|
|
|
Aug20 |
200417 |
85.19 |
85.19 |
85.19 |
85.19 |
+1.07 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
May20 |
200417 |
1.689 |
1.806 |
1.661 |
1.753 |
+0.067 |
152,700 |
149,172 |
-12,322 |
Hover/Click |
|
Jun20 |
200417 |
1.852 |
1.960 |
1.819 |
1.903 |
+0.058 |
105,812 |
209,077 |
+7,335 |
Hover/Click |
|
Jul20 |
200417 |
2.038 |
2.129 |
2.006 |
2.074 |
+0.039 |
58,784 |
166,230 |
+8,227 |
Hover/Click |
|
Aug20 |
200417 |
2.135 |
2.198 |
2.089 |
2.154 |
+0.033 |
17,188 |
60,123 |
+2,220 |
Hover/Click |
|
Sep20 |
200417 |
2.159 |
2.223 |
2.123 |
2.184 |
+0.033 |
19,543 |
105,046 |
+2,038 |
Hover/Click |
|
Oct20 |
200417 |
2.223 |
2.285 |
2.191 |
2.250 |
+0.031 |
22,636 |
98,440 |
+800 |
Hover/Click |
|
Nov20 |
200417 |
2.447 |
2.494 |
2.409 |
2.472 |
+0.028 |
6,825 |
32,282 |
+183 |
Hover/Click |
|
Dec20 |
200417 |
2.756 |
2.798 |
2.732 |
2.791 |
+0.021 |
7,776 |
42,906 |
+1,000 |
Hover/Click |
|
Jan21 |
200417 |
2.900 |
2.934 |
2.868 |
2.928 |
+0.022 |
14,945 |
75,299 |
-745 |
Hover/Click |
|
Feb21 |
200417 |
2.859 |
2.895 |
2.834 |
2.890 |
+0.021 |
5,958 |
32,949 |
+432 |
Hover/Click |
|
Mar21 |
200417 |
2.738 |
2.770 |
2.716 |
2.766 |
+0.023 |
10,066 |
53,686 |
+1,963 |
Hover/Click |
|
Apr21 |
200417 |
2.476 |
2.505 |
2.457 |
2.499 |
+0.020 |
13,142 |
61,914 |
+139 |
Hover/Click |
|
May21 |
200417 |
2.440 |
2.478 |
2.428 |
2.472 |
+0.018 |
4,792 |
18,543 |
-226 |
Hover/Click |
|
Jun21 |
200417 |
2.475 |
2.512 |
2.464 |
2.508 |
+0.021 |
2,159 |
13,119 |
-169 |
Hover/Click |
|
Jul21 |
200417 |
2.535 |
2.554 |
2.512 |
2.551 |
+0.024 |
1,599 |
9,176 |
+69 |
Hover/Click |
|
Aug21 |
200417 |
2.535 |
2.556 |
2.517 |
2.553 |
+0.025 |
842 |
8,306 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
452,928 |
1,240,173 |
+12,382 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun20 |
200417 |
28.66 |
28.93 |
27.58 |
28.08 |
+0.26 |
284,337 |
403,715 |
-4,877 |
Hover/Click |
|
Jul20 |
200417 |
32.31 |
32.48 |
31.25 |
31.58 |
+0.03 |
209,423 |
404,982 |
+11,920 |
Hover/Click |
|
Aug20 |
200417 |
34.28 |
34.50 |
33.22 |
33.47 |
-0.07 |
123,491 |
198,362 |
+6,431 |
Hover/Click |
|
Sep20 |
200417 |
35.79 |
35.91 |
34.64 |
34.87 |
-0.08 |
85,470 |
183,044 |
+2,592 |
Hover/Click |
|
Oct20 |
200417 |
36.85 |
36.98 |
35.73 |
35.95 |
-0.06 |
37,272 |
106,224 |
+530 |
Hover/Click |
|
Nov20 |
200417 |
37.56 |
37.74 |
36.48 |
36.67 |
-0.04 |
33,821 |
108,924 |
+1,156 |
Hover/Click |
|
Dec20 |
200417 |
38.04 |
38.24 |
36.99 |
37.17 |
-0.02 |
95,588 |
304,406 |
+2,232 |
Hover/Click |
|
Jan21 |
200417 |
38.35 |
38.67 |
37.47 |
37.63 |
unch |
21,153 |
96,767 |
-2,191 |
Hover/Click |
|
Feb21 |
200417 |
38.74 |
39.06 |
37.94 |
38.06 |
+0.02 |
12,879 |
72,017 |
+1,265 |
Hover/Click |
|
Mar21 |
200417 |
39.60 |
39.62 |
38.16 |
38.49 |
+0.05 |
9,159 |
63,482 |
-77 |
Hover/Click |
|
Apr21 |
200417 |
38.80 |
39.21 |
38.80 |
38.82 |
+0.06 |
2,808 |
40,317 |
+466 |
Hover/Click |
|
May21 |
200417 |
39.17 |
39.25 |
39.13 |
39.13 |
+0.05 |
2,195 |
32,495 |
+543 |
Hover/Click |
|
Jun21 |
200417 |
40.11 |
40.37 |
39.27 |
39.42 |
+0.05 |
19,172 |
117,840 |
-558 |
Hover/Click |
|
Jul21 |
200417 |
39.90 |
40.02 |
39.66 |
39.66 |
+0.05 |
3,144 |
24,513 |
+169 |
Hover/Click |
| Total Volume and Open Interest |
980,330 |
2,699,477 |
+23,591 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May20 |
200417 |
276.50 |
283.00 |
271.00 |
275.50 |
+4.50 |
95,562 |
141,158 |
-7,158 |
Hover/Click |
|
Jun20 |
200417 |
295.00 |
297.25 |
287.00 |
290.50 |
+3.75 |
93,302 |
126,426 |
-349 |
Hover/Click |
|
Jul20 |
200417 |
309.00 |
311.50 |
302.50 |
305.75 |
+3.50 |
43,873 |
88,181 |
+3,070 |
Hover/Click |
|
Aug20 |
200417 |
322.00 |
323.25 |
314.75 |
317.75 |
+3.00 |
19,031 |
49,707 |
-134 |
Hover/Click |
|
Sep20 |
200417 |
332.75 |
332.75 |
324.50 |
327.75 |
+3.00 |
18,980 |
53,364 |
+197 |
Hover/Click |
|
Oct20 |
200417 |
340.25 |
341.75 |
333.00 |
336.50 |
+2.75 |
14,578 |
43,330 |
+853 |
Hover/Click |
|
Nov20 |
200417 |
345.25 |
347.25 |
339.25 |
342.00 |
+2.75 |
7,799 |
34,305 |
+39 |
Hover/Click |
|
Dec20 |
200417 |
350.50 |
350.50 |
341.50 |
345.00 |
+2.50 |
32,058 |
77,863 |
+408 |
Hover/Click |
|
Jan21 |
200417 |
353.00 |
354.25 |
346.00 |
349.25 |
+2.25 |
4,386 |
26,140 |
+141 |
Hover/Click |
|
Feb21 |
200417 |
357.75 |
359.25 |
351.75 |
353.75 |
+2.00 |
1,842 |
16,666 |
+189 |
Hover/Click |
| Total Volume and Open Interest |
357,765 |
831,648 |
+971 |
|
| Ethanol(CBOT) |
|
May20 |
200417 |
0.972 |
0.977 |
0.968 |
0.972 |
+0.020 |
0 |
219 |
+0 |
|
|
Jun20 |
200417 |
0.984 |
0.994 |
0.982 |
0.993 |
+0.018 |
16 |
286 |
-5 |
|
|
Jul20 |
200417 |
1.006 |
1.006 |
1.006 |
1.006 |
+0.018 |
0 |
27 |
+0 |
|
|
Aug20 |
200417 |
1.006 |
1.006 |
1.006 |
1.006 |
+0.018 |
|
|
|
|
|
Sep20 |
200417 |
1.006 |
1.006 |
1.006 |
1.006 |
+0.018 |
|
|
|
|
|
Oct20 |
200417 |
1.006 |
1.006 |
1.006 |
1.006 |
+0.018 |
|
|
|
|
|
Nov20 |
200417 |
1.006 |
1.006 |
1.006 |
1.006 |
+0.018 |
|
|
|
|
|
Dec20 |
200417 |
1.046 |
1.046 |
1.046 |
1.046 |
+0.018 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
16 |
533 |
-5 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
May20 |
200417 |
20.00 |
20.07 |
17.31 |
18.27 |
-1.60 |
32,270 |
36,381 |
-3,212 |
Hover/Click |
|
Jun20 |
200417 |
26.47 |
26.76 |
24.57 |
25.03 |
-0.50 |
49,828 |
110,360 |
+1,277 |
Hover/Click |
|
Jul20 |
200417 |
30.67 |
30.91 |
29.22 |
29.42 |
-0.13 |
46,096 |
80,576 |
+3,258 |
Hover/Click |
|
Aug20 |
200417 |
32.17 |
32.19 |
31.03 |
31.20 |
+0.11 |
22,847 |
31,182 |
+1,219 |
Hover/Click |
|
Sep20 |
200417 |
32.97 |
33.15 |
31.94 |
32.08 |
+0.14 |
11,488 |
48,481 |
+1,072 |
Hover/Click |
|
Oct20 |
200417 |
33.69 |
33.69 |
32.57 |
32.71 |
+0.19 |
4,811 |
20,350 |
+51 |
Hover/Click |
|
Nov20 |
200417 |
34.20 |
34.20 |
33.14 |
33.30 |
+0.23 |
2,097 |
15,253 |
-83 |
Hover/Click |
|
Dec20 |
200417 |
34.47 |
34.61 |
33.65 |
33.82 |
+0.26 |
14,467 |
111,592 |
-418 |
Hover/Click |
|
Jan21 |
200417 |
34.78 |
34.78 |
34.21 |
34.27 |
+0.29 |
791 |
7,358 |
-13 |
Hover/Click |
|
Feb21 |
200417 |
34.65 |
34.65 |
34.65 |
34.65 |
+0.31 |
477 |
5,693 |
+105 |
Hover/Click |
|
Mar21 |
200417 |
34.95 |
34.95 |
34.95 |
34.95 |
+0.28 |
482 |
7,064 |
-58 |
Hover/Click |
|
Apr21 |
200417 |
35.26 |
35.26 |
35.26 |
35.26 |
+0.29 |
202 |
4,632 |
+7 |
Hover/Click |
|
May21 |
200417 |
35.52 |
35.52 |
35.52 |
35.52 |
+0.26 |
464 |
5,237 |
+284 |
Hover/Click |
|
Jun21 |
200417 |
36.16 |
36.23 |
35.75 |
35.76 |
+0.25 |
1,592 |
33,844 |
+213 |
Hover/Click |
|
Jul21 |
200417 |
36.04 |
36.04 |
35.96 |
35.96 |
+0.24 |
376 |
5,626 |
-135 |
Hover/Click |
|
Aug21 |
200417 |
36.16 |
36.16 |
36.16 |
36.16 |
+0.22 |
51 |
6,271 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
192,387 |
673,453 |
+2,709 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun20 |
200417 |
99.970 |
100.355 |
99.660 |
99.835 |
-0.265 |
15,571 |
28,993 |
+180 |
Hover/Click |
|
Sep20 |
200417 |
99.715 |
100.250 |
99.655 |
99.810 |
-0.255 |
29 |
660 |
+6 |
Hover/Click |
|
Dec20 |
200417 |
99.865 |
99.865 |
99.865 |
99.865 |
-0.155 |
0 |
197 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,600 |
29,850 |
+186 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun20 |
200417 |
63.60 |
63.86 |
63.16 |
63.54 |
+0.42 |
72,667 |
126,532 |
-79 |
Hover/Click |
|
Sep20 |
200417 |
63.56 |
63.86 |
63.17 |
63.54 |
+0.41 |
165 |
777 |
+30 |
Hover/Click |
|
Dec20 |
200417 |
63.63 |
63.83 |
63.21 |
63.54 |
+0.41 |
1 |
201 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
72,923 |
128,238 |
-20 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun20 |
200417 |
124.94 |
125.28 |
124.11 |
124.93 |
+0.31 |
70,983 |
152,086 |
+2,762 |
Hover/Click |
|
Sep20 |
200417 |
124.99 |
125.34 |
124.19 |
124.99 |
+0.31 |
29 |
1,765 |
-2 |
Hover/Click |
|
Dec20 |
200417 |
124.93 |
125.30 |
124.23 |
125.03 |
+0.31 |
13 |
162 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
71,179 |
155,857 |
+2,769 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun20 |
200417 |
71.35 |
71.46 |
70.87 |
71.34 |
+0.46 |
71,425 |
114,052 |
+2,786 |
Hover/Click |
|
Sep20 |
200417 |
71.36 |
71.51 |
70.93 |
71.40 |
+0.46 |
124 |
3,083 |
+13 |
Hover/Click |
|
Dec20 |
200417 |
71.08 |
71.55 |
71.05 |
71.44 |
+0.45 |
48 |
2,681 |
+21 |
Hover/Click |
|
Mar21 |
200417 |
71.47 |
71.52 |
71.47 |
71.47 |
+0.46 |
28 |
140 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
71,704 |
121,434 |
+2,829 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun20 |
200417 |
92.69 |
93.31 |
92.63 |
93.05 |
+0.02 |
79,415 |
122,074 |
+612 |
Hover/Click |
|
Sep20 |
200417 |
93.01 |
93.50 |
92.87 |
93.25 |
-0.01 |
108 |
991 |
+26 |
Hover/Click |
|
Dec20 |
200417 |
93.57 |
93.65 |
93.14 |
93.50 |
-0.02 |
6 |
47 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
79,849 |
123,610 |
+681 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun20 |
200417 |
103.47 |
103.75 |
103.03 |
103.54 |
+0.14 |
18,305 |
32,873 |
+234 |
Hover/Click |
|
Sep20 |
200417 |
103.86 |
103.95 |
103.41 |
103.86 |
+0.14 |
0 |
67 |
+0 |
Hover/Click |
|
Dec20 |
200417 |
104.21 |
104.21 |
104.05 |
104.21 |
+0.14 |
2 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,307 |
32,952 |
+234 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun20 |
200417 |
108.72 |
109.10 |
108.27 |
108.84 |
+0.22 |
142,554 |
534,549 |
-573 |
Hover/Click |
|
Sep20 |
200417 |
108.98 |
109.34 |
108.53 |
109.09 |
+0.22 |
327 |
3,714 |
+22 |
Hover/Click |
|
Dec20 |
200417 |
109.45 |
109.55 |
108.85 |
109.34 |
+0.20 |
92 |
1,881 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
143,129 |
542,824 |
-537 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
May20 |
200417 |
418.63 |
420.75 |
413.38 |
418.38 |
+7.25 |
32 |
1,018 |
+4 |
|
|
Jun20 |
200417 |
415.75 |
419.63 |
410.38 |
416.63 |
+7.38 |
41,650 |
106,036 |
-2,194 |
Hover/Click |
| Total Volume and Open Interest |
41,693 |
107,183 |
-2,188 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
May20 |
200417 |
191.20 |
192.60 |
189.40 |
190.45 |
+0.65 |
2,310 |
19,680 |
+212 |
|
|
Jun20 |
200417 |
191.45 |
191.95 |
189.10 |
190.20 |
+0.65 |
123 |
1,387 |
+34 |
Hover/Click |
|
Jul20 |
200417 |
190.00 |
191.40 |
189.10 |
190.00 |
+0.65 |
0 |
33 |
+0 |
|
|
Aug20 |
200417 |
189.70 |
189.70 |
189.70 |
189.70 |
+0.65 |
0 |
120 |
+0 |
|
| Total Volume and Open Interest |
2,433 |
21,220 |
+246 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200417 |
180~190 |
182~010 |
179~160 |
179~280 |
-1~170 |
235,807 |
1,007,589 |
+2,357 |
Hover/Click |
|
Sep20 |
200417 |
178~020 |
180~110 |
178~020 |
178~090 |
-1~220 |
22 |
139 |
-1 |
Hover/Click |
|
Dec20 |
200417 |
178~090 |
178~090 |
178~090 |
178~090 |
-1~220 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
235,829 |
1,007,728 |
+2,356 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200417 |
138~270 |
139~140 |
138~170 |
138~285 |
-0~110 |
1,331,091 |
3,225,774 |
+9,963 |
Hover/Click |
|
Sep20 |
200417 |
138~140 |
139~070 |
138~100 |
138~220 |
-0~105 |
17,019 |
36,067 |
+16,680 |
Hover/Click |
|
Dec20 |
200417 |
138~220 |
138~220 |
138~220 |
138~220 |
-0~105 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,348,110 |
3,261,841 |
+26,643 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200417 |
125~112 |
125~204 |
125~062 |
125~132 |
-0~036 |
742,558 |
3,681,097 |
-43,618 |
Hover/Click |
|
Sep20 |
200417 |
125~076 |
125~160 |
125~014 |
125~086 |
-0~040 |
21,638 |
21,281 |
+21,227 |
Hover/Click |
|
Dec20 |
200417 |
125~086 |
125~086 |
125~086 |
125~086 |
-0~040 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
764,196 |
3,702,378 |
-22,391 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200417 |
110~060 |
110~076 |
110~050 |
110~065 |
-0~006 |
344,095 |
2,643,892 |
-4,554 |
Hover/Click |
|
Sep20 |
200417 |
110~100 |
110~110 |
110~094 |
110~110 |
-0~006 |
2,130 |
8,518 |
+1,952 |
Hover/Click |
|
Dec20 |
200417 |
110~110 |
110~110 |
110~110 |
110~110 |
-0~006 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
346,225 |
2,652,410 |
-2,602 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun20 |
200417 |
99.535 |
99.565 |
99.530 |
99.550 |
+0.010 |
352,886 |
1,526,053 |
+26,297 |
|
|
Sep20 |
200417 |
99.645 |
99.660 |
99.625 |
99.655 |
+0.010 |
218,488 |
1,529,358 |
+16,174 |
|
|
Dec20 |
200417 |
99.645 |
99.660 |
99.625 |
99.650 |
unch |
173,848 |
1,070,920 |
+10,565 |
|
|
Mar21 |
200417 |
99.710 |
99.730 |
99.685 |
99.715 |
-0.005 |
204,809 |
938,300 |
+35,261 |
|
|
Jun21 |
200417 |
99.715 |
99.740 |
99.685 |
99.725 |
-0.005 |
157,384 |
788,860 |
+5,625 |
|
|
Sep21 |
200417 |
99.710 |
99.735 |
99.675 |
99.720 |
-0.005 |
152,317 |
628,458 |
-11,973 |
|
|
Dec21 |
200417 |
99.685 |
99.715 |
99.650 |
99.695 |
-0.010 |
140,989 |
731,359 |
-123 |
|
|
Mar22 |
200417 |
99.675 |
99.705 |
99.635 |
99.680 |
-0.010 |
123,279 |
577,962 |
+17,037 |
|
|
Jun22 |
200417 |
99.635 |
99.670 |
99.595 |
99.645 |
-0.010 |
95,657 |
461,606 |
-2,717 |
|
|
Sep22 |
200417 |
99.600 |
99.640 |
99.560 |
99.615 |
-0.010 |
94,406 |
334,199 |
-12,830 |
|
|
Dec22 |
200417 |
99.555 |
99.595 |
99.510 |
99.565 |
-0.015 |
74,696 |
253,202 |
+595 |
|
|
Mar23 |
200417 |
99.525 |
99.565 |
99.480 |
99.530 |
-0.020 |
56,086 |
277,034 |
-4,331 |
|
|
Jun23 |
200417 |
99.490 |
99.530 |
99.440 |
99.495 |
-0.020 |
49,534 |
150,882 |
+1,303 |
|
|
Sep23 |
200417 |
99.455 |
99.500 |
99.410 |
99.460 |
-0.025 |
42,065 |
144,518 |
+6,228 |
|
|
Dec23 |
200417 |
99.410 |
99.450 |
99.360 |
99.410 |
-0.030 |
42,858 |
118,984 |
+2,018 |
|
|
Mar24 |
200417 |
99.375 |
99.420 |
99.325 |
99.370 |
-0.035 |
29,105 |
112,114 |
+932 |
|
|
Jun24 |
200417 |
99.330 |
99.375 |
99.280 |
99.325 |
-0.035 |
26,319 |
68,940 |
+3,201 |
|
|
Sep24 |
200417 |
99.285 |
99.335 |
99.235 |
99.280 |
-0.040 |
28,169 |
71,093 |
-1,363 |
|
| Total Volume and Open Interest |
2,241,548 |
10,390,614 |
+106,592 |
|
| Ultra T-Bond(CBOT) |
|
Jun20 |
200417 |
227~02 |
229~19 |
224~16 |
224~19 |
-3~31 |
158,039 |
1,049,147 |
+4,555 |
|
|
Sep20 |
200417 |
225~02 |
227~21 |
223~03 |
223~03 |
-3~31 |
|
|
|
|
|
Dec20 |
200417 |
223~03 |
223~03 |
223~03 |
223~03 |
-3~31 |
|
|
|
|
| Total Volume and Open Interest |
158,039 |
1,049,147 |
+4,555 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun20 |
200417 |
156~215 |
157~180 |
156~025 |
156~185 |
-0~215 |
213,074 |
764,471 |
-9,554 |
|
|
Sep20 |
200417 |
156~265 |
157~215 |
156~265 |
156~265 |
-0~215 |
5 |
5 |
+5 |
|
|
Dec20 |
200417 |
156~265 |
156~265 |
156~265 |
156~265 |
-0~215 |
|
|
|
|
| Total Volume and Open Interest |
213,079 |
764,476 |
-9,549 |
|
| 30 Day Federal Funds(CBOT) |
|
Apr20 |
200417 |
99.945 |
99.948 |
99.945 |
99.945 |
unch |
6,350 |
229,716 |
-2,196 |
|
|
May20 |
200417 |
99.920 |
99.925 |
99.915 |
99.920 |
+0.005 |
10,800 |
247,740 |
-8,307 |
|
|
Jun20 |
200417 |
99.920 |
99.925 |
99.915 |
99.920 |
unch |
9,970 |
153,527 |
-1,879 |
|
|
Jul20 |
200417 |
99.925 |
99.930 |
99.920 |
99.920 |
-0.005 |
18,496 |
244,321 |
+257 |
|
|
Aug20 |
200417 |
99.930 |
99.935 |
99.925 |
99.930 |
-0.005 |
27,440 |
126,088 |
+7,369 |
|
|
Sep20 |
200417 |
99.935 |
99.935 |
99.930 |
99.935 |
unch |
9,568 |
40,845 |
+1,693 |
|
| Total Volume and Open Interest |
184,992 |
1,608,726 |
+23,184 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun20 |
200416 |
152.28 |
152.44 |
152.21 |
152.31 |
+0.11 |
506 |
12,615 |
-77 |
Hover/Click |
|
Sep20 |
200416 |
152.31 |
152.31 |
152.31 |
152.31 |
+0.11 |
|
|
|
Hover/Click |
|
Dec20 |
200416 |
152.31 |
152.31 |
152.31 |
152.31 |
+0.11 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
506 |
12,615 |
-77 |
|
| Euro-Buxl(EUREX) |
|
Jun20 |
200417 |
213.94 |
215.02 |
212.72 |
214.48 |
-0.28 |
39,411 |
203,561 |
+6,694 |
|
|
Sep20 |
200417 |
223.96 |
223.96 |
223.96 |
223.96 |
-0.28 |
0 |
14 |
+0 |
|
|
Dec20 |
200417 |
216.48 |
216.48 |
216.48 |
216.48 |
-0.28 |
|
|
|
|
| Total Volume and Open Interest |
39,411 |
203,575 |
+6,694 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200417 |
172.44 |
172.89 |
172.17 |
172.85 |
+0.18 |
532,337 |
1,242,808 |
+66,005 |
Hover/Click |
|
Sep20 |
200417 |
175.79 |
175.99 |
175.79 |
175.99 |
+0.18 |
2 |
190 |
+2 |
Hover/Click |
|
Dec20 |
200417 |
173.90 |
173.90 |
173.90 |
173.90 |
+0.18 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
532,339 |
1,242,998 |
+66,007 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200417 |
135.16 |
135.32 |
135.09 |
135.30 |
+0.09 |
313,782 |
967,670 |
+33,297 |
Hover/Click |
|
Sep20 |
200417 |
134.90 |
134.90 |
134.90 |
134.90 |
+0.09 |
0 |
329 |
+0 |
Hover/Click |
|
Dec20 |
200417 |
135.23 |
135.23 |
135.23 |
135.23 |
+0.09 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
313,782 |
967,999 |
+33,297 |
|
| Euro-Schatz(EUREX) |
|
Jun20 |
200417 |
112.14 |
112.19 |
112.14 |
112.19 |
+0.03 |
233,406 |
1,085,414 |
+21,422 |
|
|
Sep20 |
200417 |
112.19 |
112.19 |
112.19 |
112.19 |
+0.03 |
0 |
65 |
+0 |
|
|
Dec20 |
200417 |
113.19 |
113.19 |
113.19 |
113.19 |
+0.03 |
|
|
|
|
| Total Volume and Open Interest |
233,406 |
1,085,479 |
+21,422 |
|
| 3-Mth Euribor(EUREX) |
|
Jun20 |
200417 |
100.270 |
100.270 |
100.270 |
100.270 |
+0.010 |
200 |
1,639 |
+0 |
|
|
Sep20 |
200417 |
100.325 |
100.325 |
100.325 |
100.325 |
-0.010 |
0 |
913 |
+0 |
|
|
Dec20 |
200417 |
100.375 |
100.375 |
100.375 |
100.375 |
-0.010 |
100 |
315 |
+75 |
|
| Total Volume and Open Interest |
400 |
5,254 |
+85 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun20 |
200417 |
136~23 |
137~04 |
136~22 |
136~30 |
+0~00 |
252,063 |
424,195 |
-9,016 |
Hover/Click |
|
Sep20 |
200417 |
136~00 |
136~00 |
136~00 |
136~00 |
+0~00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
252,063 |
424,195 |
-9,016 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Jun20 |
200417 |
99.56 |
99.58 |
99.56 |
99.58 |
+0.02 |
106,451 |
542,179 |
+9,406 |
|
|
Sep20 |
200417 |
99.68 |
99.68 |
99.67 |
99.68 |
-0.00 |
68,719 |
480,909 |
-2,231 |
|
|
Dec20 |
200417 |
99.68 |
99.68 |
99.68 |
99.68 |
-0.00 |
51,042 |
447,861 |
+896 |
|
|
Mar21 |
200417 |
99.72 |
99.73 |
99.71 |
99.72 |
-0.01 |
48,624 |
518,795 |
+9,899 |
|
|
Jun21 |
200417 |
99.71 |
99.71 |
99.70 |
99.71 |
-0.00 |
34,470 |
325,599 |
-2,406 |
|
|
Sep21 |
200417 |
99.71 |
99.71 |
99.69 |
99.71 |
-0.00 |
24,101 |
228,532 |
+2,149 |
|
| Total Volume and Open Interest |
478,382 |
3,373,733 |
+21,095 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun20 |
200417 |
100.255 |
100.285 |
100.255 |
100.265 |
+0.005 |
95,734 |
458,612 |
+9,476 |
|
|
Sep20 |
200417 |
100.325 |
100.345 |
100.315 |
100.325 |
-0.010 |
68,500 |
437,508 |
+2,114 |
|
|
Dec20 |
200417 |
100.380 |
100.390 |
100.365 |
100.370 |
-0.015 |
82,052 |
335,131 |
-6,395 |
|
| Total Volume and Open Interest |
709,826 |
3,214,709 |
+14,016 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun20 |
200417 |
99.78 |
99.80 |
99.78 |
99.80 |
+0.01 |
18,234 |
132,545 |
-2,228 |
|
|
Sep20 |
200417 |
99.77 |
99.79 |
99.76 |
99.79 |
+0.01 |
12,856 |
141,173 |
+3,398 |
|
|
Dec20 |
200417 |
99.73 |
99.74 |
99.72 |
99.74 |
+0.01 |
7,909 |
160,443 |
-901 |
|
|
Mar21 |
200417 |
99.71 |
99.73 |
99.70 |
99.72 |
unch |
8,885 |
137,974 |
-1,095 |
|
|
Jun21 |
200417 |
99.69 |
99.71 |
99.68 |
99.70 |
+0.01 |
7,186 |
77,835 |
+149 |
|
|
Sep21 |
200417 |
99.67 |
99.68 |
99.66 |
99.68 |
unch |
3,595 |
62,230 |
+514 |
|
|
Dec21 |
200417 |
99.64 |
99.65 |
99.62 |
99.64 |
unch |
2,471 |
50,964 |
+592 |
|
|
Mar22 |
200417 |
99.61 |
99.62 |
99.59 |
99.61 |
unch |
1,823 |
23,594 |
+646 |
|
|
Jun22 |
200417 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
54 |
1,847 |
-16 |
|
|
Sep22 |
200417 |
99.51 |
99.51 |
99.51 |
99.51 |
unch |
18 |
606 |
+0 |
|
| Total Volume and Open Interest |
63,031 |
790,270 |
+1,059 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun20 |
200417 |
99.15 |
99.23 |
99.12 |
99.15 |
-0.01 |
126,615 |
1,152,434 |
+12,668 |
|
|
Sep20 |
200417 |
99.15 |
99.15 |
99.15 |
99.15 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
126,615 |
1,152,434 |
+12,668 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun20 |
200417 |
99.74 |
99.75 |
99.72 |
99.74 |
-0.01 |
349,510 |
1,080,022 |
+103,662 |
|
|
Sep20 |
200417 |
99.74 |
99.74 |
99.74 |
99.74 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
349,510 |
1,080,022 |
+103,662 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr20 |
200417 |
1715.7 |
1725.0 |
1684.9 |
1689.2 |
-31.2 |
642 |
907 |
-72 |
Hover/Click |
|
Jun20 |
200417 |
1738.5 |
1738.8 |
1691.2 |
1698.8 |
-32.9 |
186,697 |
348,175 |
+93 |
Hover/Click |
|
Aug20 |
200417 |
1740.0 |
1740.0 |
1692.9 |
1700.1 |
-33.1 |
5,811 |
63,688 |
+431 |
Hover/Click |
|
Oct20 |
200417 |
1727.3 |
1727.4 |
1698.9 |
1702.0 |
-33.3 |
1,368 |
12,224 |
+89 |
Hover/Click |
|
Dec20 |
200417 |
1740.7 |
1741.3 |
1695.5 |
1702.7 |
-33.6 |
3,858 |
47,231 |
+980 |
Hover/Click |
|
Feb21 |
200417 |
1736.5 |
1736.5 |
1703.2 |
1703.4 |
-33.6 |
751 |
7,688 |
+178 |
Hover/Click |
|
Apr21 |
200417 |
1714.5 |
1714.5 |
1703.8 |
1703.8 |
-33.8 |
199 |
2,263 |
-82 |
Hover/Click |
|
Jun21 |
200417 |
1725.9 |
1738.0 |
1697.1 |
1704.3 |
-33.8 |
6 |
2,615 |
+6 |
Hover/Click |
|
Aug21 |
200417 |
1717.8 |
1717.8 |
1705.6 |
1705.6 |
-33.8 |
1 |
99 |
+1 |
Hover/Click |
|
Oct21 |
200417 |
1712.5 |
1712.5 |
1707.0 |
1707.0 |
-33.8 |
0 |
11 |
+0 |
Hover/Click |
|
Dec21 |
200417 |
1729.4 |
1729.4 |
1706.0 |
1707.5 |
-33.8 |
83 |
1,693 |
+63 |
Hover/Click |
|
Feb22 |
200417 |
1708.9 |
1708.9 |
1708.9 |
1708.9 |
-33.8 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
200,498 |
491,871 |
+1,906 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May20 |
200417 |
1575.0 |
1580.0 |
1519.5 |
1529.5 |
-32.7 |
51,168 |
46,262 |
-3,755 |
Hover/Click |
|
Jul20 |
200417 |
1589.0 |
1594.5 |
1533.5 |
1544.5 |
-32.1 |
10,534 |
70,142 |
+618 |
Hover/Click |
|
Sep20 |
200417 |
1578.0 |
1578.0 |
1537.5 |
1546.3 |
-31.2 |
1,344 |
10,682 |
-77 |
Hover/Click |
|
Dec20 |
200417 |
1590.0 |
1596.0 |
1537.5 |
1547.2 |
-32.6 |
1,291 |
9,643 |
+25 |
Hover/Click |
|
Mar21 |
200417 |
1559.0 |
1559.0 |
1549.0 |
1550.4 |
-32.6 |
104 |
2,490 |
+53 |
Hover/Click |
|
May21 |
200417 |
1575.5 |
1575.5 |
1554.0 |
1556.5 |
-35.1 |
14 |
806 |
-5 |
Hover/Click |
|
Jul21 |
200417 |
1559.9 |
1559.9 |
1559.9 |
1559.9 |
-35.1 |
0 |
23 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
64,507 |
140,351 |
-3,126 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr20 |
200417 |
781.3 |
781.3 |
781.3 |
781.3 |
-8.0 |
0 |
4 |
+0 |
Hover/Click |
|
Jul20 |
200417 |
809.7 |
813.2 |
784.5 |
785.3 |
-8.0 |
11,689 |
44,727 |
-1,644 |
Hover/Click |
|
Oct20 |
200417 |
805.2 |
805.2 |
785.2 |
785.2 |
-8.9 |
706 |
5,846 |
+163 |
Hover/Click |
|
Jan21 |
200417 |
796.1 |
800.2 |
787.8 |
787.8 |
-7.6 |
223 |
982 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
12,639 |
51,709 |
-1,433 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun20 |
200417 |
2132.90 |
2152.20 |
2100.00 |
2130.90 |
+10.20 |
1,089 |
6,564 |
-94 |
Hover/Click |
|
Sep20 |
200417 |
2125.10 |
2131.30 |
2106.10 |
2121.60 |
+10.20 |
132 |
770 |
+105 |
Hover/Click |
|
Dec20 |
200417 |
2107.90 |
2107.90 |
2107.90 |
2107.90 |
+10.70 |
7 |
434 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,228 |
7,768 |
+11 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May20 |
200417 |
231.25 |
235.80 |
231.15 |
234.45 |
+5.35 |
44,545 |
54,226 |
-4,596 |
Hover/Click |
|
Jul20 |
200417 |
232.75 |
237.10 |
232.75 |
235.70 |
+5.15 |
16,504 |
72,579 |
+2,899 |
Hover/Click |
|
Sep20 |
200417 |
235.00 |
237.75 |
234.85 |
236.60 |
+5.10 |
3,149 |
34,438 |
+1,350 |
Hover/Click |
|
Dec20 |
200417 |
236.95 |
238.55 |
236.00 |
237.55 |
+5.10 |
635 |
19,298 |
+198 |
Hover/Click |
|
Mar21 |
200417 |
238.30 |
238.50 |
237.60 |
238.50 |
+5.10 |
73 |
1,524 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
65,792 |
194,146 |
-119 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200417 |
24072 |
24327 |
23701 |
24159 |
+752 |
184,465 |
61,553 |
+1,842 |
Hover/Click |
|
Sep20 |
200417 |
23959 |
24228 |
23634 |
24079 |
+752 |
110 |
683 |
+11 |
Hover/Click |
|
Dec20 |
200417 |
24088 |
24125 |
23667 |
23989 |
+762 |
0 |
16 |
+0 |
Hover/Click |
|
Mar21 |
200417 |
23925 |
23925 |
23925 |
23925 |
+827 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
184,575 |
62,252 |
+1,853 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Jun20 |
200417 |
2864.50 |
2884.50 |
2849.75 |
2870.00 |
+82.50 |
3,398 |
92,058 |
+1,706 |
|
|
Sep20 |
200417 |
2862.50 |
2862.50 |
2862.50 |
2862.50 |
+82.50 |
0 |
11 |
+0 |
|
|
Dec20 |
200417 |
2857.50 |
2857.50 |
2857.50 |
2857.50 |
+82.50 |
|
|
|
|
|
Mar21 |
200417 |
2849.50 |
2849.50 |
2849.50 |
2849.50 |
+80.50 |
|
|
|
|
| Total Volume and Open Interest |
3,398 |
92,143 |
+1,706 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun20 |
200417 |
2863.00 |
2885.00 |
2821.00 |
2870.00 |
+82.50 |
1,831,570 |
3,395,496 |
+920 |
Hover/Click |
|
Sep20 |
200417 |
2852.25 |
2877.00 |
2814.50 |
2862.50 |
+82.50 |
4,746 |
27,888 |
+691 |
Hover/Click |
|
Dec20 |
200417 |
2836.25 |
2873.00 |
2811.25 |
2857.50 |
+82.50 |
1,186 |
13,503 |
+1,084 |
Hover/Click |
|
Mar21 |
200417 |
2806.50 |
2852.25 |
2806.50 |
2849.50 |
+80.50 |
0 |
64 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,837,502 |
3,436,953 |
+2,695 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun20 |
200417 |
8909.75 |
8966.75 |
8689.50 |
8809.00 |
+74.75 |
407,752 |
177,590 |
+1,308 |
Hover/Click |
|
Sep20 |
200417 |
8891.75 |
8953.25 |
8683.25 |
8799.50 |
+74.75 |
391 |
1,658 |
+22 |
Hover/Click |
|
Dec20 |
200417 |
8904.75 |
8939.50 |
8690.75 |
8790.00 |
+74.75 |
2 |
18 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
408,145 |
179,268 |
+1,331 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun20 |
200417 |
1563.00 |
1578.40 |
1541.00 |
1556.60 |
+53.30 |
9,877 |
75,333 |
+584 |
Hover/Click |
|
Sep20 |
200417 |
1563.60 |
1563.60 |
1563.60 |
1563.60 |
+62.30 |
0 |
1 |
+0 |
Hover/Click |
|
Dec20 |
200417 |
1569.00 |
1569.00 |
1569.00 |
1569.00 |
+54.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,877 |
75,334 |
+584 |
|
| Volatility Index(CBOE) |
|
Apr20 |
200415 |
38.30 |
42.51 |
38.00 |
42.51 |
+4.63 |
18,176 |
49,779 |
-4,638 |
|
|
May20 |
200417 |
35.10 |
36.20 |
34.05 |
34.58 |
-1.95 |
47,310 |
109,719 |
+1,812 |
|
|
Jun20 |
200417 |
33.05 |
34.29 |
32.40 |
33.08 |
-1.35 |
19,989 |
27,624 |
+899 |
|
|
Jul20 |
200417 |
32.17 |
32.95 |
31.37 |
31.93 |
-1.15 |
8,138 |
26,496 |
+827 |
|
| Total Volume and Open Interest |
87,277 |
215,092 |
+5,363 |
|
| S & P 600(CME) |
|
Jun20 |
200417 |
722.20 |
722.20 |
722.20 |
722.20 |
+30.40 |
|
|
|
|
|
Sep20 |
200417 |
722.70 |
722.70 |
722.70 |
722.70 |
+30.50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun20 |
200417 |
1231.80 |
1232.30 |
1204.40 |
1224.30 |
+50.40 |
165,912 |
532,702 |
+3,048 |
Hover/Click |
|
Sep20 |
200417 |
1212.40 |
1231.00 |
1204.20 |
1223.20 |
+50.60 |
172 |
2,305 |
+102 |
Hover/Click |
|
Dec20 |
200417 |
1220.20 |
1220.20 |
1220.20 |
1220.20 |
+49.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
166,084 |
535,007 |
+3,150 |
|
| Nikkei 225(CME) |
|
Jun20 |
200417 |
19690 |
20010 |
19465 |
19690 |
+380 |
5,529 |
11,915 |
-66 |
|
|
Sep20 |
200417 |
19855 |
19985 |
19465 |
19695 |
+380 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
5,529 |
11,922 |
-66 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun20 |
200417 |
19320 |
19905 |
18985 |
19675 |
+395 |
63,667 |
123,617 |
-787 |
|
|
Sep20 |
200417 |
19630 |
19630 |
19630 |
19630 |
+390 |
25 |
1,112 |
+1 |
|
|
Dec20 |
200417 |
19500 |
19500 |
19500 |
19500 |
+395 |
0 |
15,948 |
+0 |
|
| Total Volume and Open Interest |
63,704 |
169,382 |
-786 |
|
| Nikkei 225 Mini(JPX) |
|
Jun20 |
200417 |
19600 |
19910 |
19585 |
19700 |
+460 |
891,374 |
549,127 |
+21,822 |
|
|
Sep20 |
200416 |
19425 |
19435 |
19075 |
19180 |
-340 |
11,518 |
11,690 |
+452 |
|
|
Dec20 |
200416 |
19290 |
19290 |
18950 |
19070 |
-340 |
345 |
4,223 |
-100 |
|
| Total Volume and Open Interest |
981,533 |
612,096 |
+1,461 |
|
| Nikkei 225(JPX) |
|
Jun20 |
200417 |
19600 |
19910 |
19590 |
19700 |
+460 |
53,795 |
343,269 |
+9,260 |
|
|
Sep20 |
200417 |
19520 |
19850 |
19520 |
19650 |
+470 |
118 |
10,882 |
-2 |
|
|
Dec20 |
200417 |
19660 |
19660 |
19530 |
19530 |
+460 |
1 |
63,218 |
-100 |
|
| Total Volume and Open Interest |
53,920 |
487,220 |
+10,810 |
|
| Nikkei 225(CME) Yen |
|
Jun20 |
200417 |
19655 |
19910 |
19365 |
19605 |
+400 |
32,477 |
33,756 |
-268 |
|
|
Sep20 |
200417 |
19605 |
19830 |
19335 |
19545 |
+405 |
0 |
74 |
+0 |
|
|
Dec20 |
200417 |
19400 |
19400 |
19400 |
19400 |
+440 |
|
|
|
|
| Total Volume and Open Interest |
32,477 |
33,833 |
-268 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun20 |
200417 |
19610 |
19610 |
19610 |
19610 |
+400 |
|
|
|
|
|
Sep20 |
200417 |
19550 |
19550 |
19550 |
19550 |
+410 |
|
|
|
|
|
Dec20 |
200417 |
19400 |
19400 |
19400 |
19400 |
+440 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Apr20 |
200416 |
4380.5 |
4417.5 |
4317.5 |
4349.5 |
-3.0 |
144,392 |
217,808 |
+19,942 |
|
|
May20 |
200417 |
4482.0 |
4520.5 |
4435.0 |
4466.5 |
+146.5 |
79,311 |
160,557 |
+79,017 |
|
|
Jun20 |
200417 |
4471.0 |
4501.0 |
4433.0 |
4453.0 |
+140.5 |
650 |
7,607 |
+333 |
|
| Total Volume and Open Interest |
209,699 |
316,897 |
-61,832 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Apr20 |
200417 |
23948 |
24689 |
23827 |
24356 |
+406 |
123,649 |
100,961 |
-350 |
|
|
May20 |
200417 |
23855 |
24600 |
23750 |
24275 |
+414 |
1,164 |
3,486 |
+447 |
|
|
Jun20 |
200417 |
23667 |
24404 |
23599 |
24110 |
+412 |
194 |
8,740 |
+31 |
|
| Total Volume and Open Interest |
125,098 |
120,572 |
+171 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200417 |
10498.0 |
10752.5 |
10498.0 |
10586.5 |
+254.0 |
101,577 |
110,351 |
+4,227 |
|
|
Sep20 |
200417 |
10605.0 |
10720.0 |
10521.0 |
10571.5 |
+254.5 |
167 |
902 |
+95 |
|
|
Dec20 |
200417 |
10590.0 |
10652.0 |
10561.0 |
10561.0 |
+255.5 |
5 |
229 |
-12 |
|
| Total Volume and Open Interest |
101,749 |
111,482 |
+4,310 |
|
| Mini-DAX(EUREX) |
|
Jun20 |
200417 |
10491.0 |
10753.0 |
10485.0 |
10586.5 |
+254.0 |
72,025 |
16,204 |
+1,102 |
|
|
Sep20 |
200417 |
10462.0 |
10724.0 |
10462.0 |
10571.5 |
+254.5 |
74 |
397 |
+11 |
|
|
Dec20 |
200417 |
10561.0 |
10561.0 |
10561.0 |
10561.0 |
+255.5 |
5 |
56 |
+0 |
|
| Total Volume and Open Interest |
72,104 |
16,657 |
+1,113 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200417 |
2834 |
2895 |
2834 |
2843 |
+57 |
1,517,652 |
4,556,491 |
+39,155 |
|
|
Sep20 |
200417 |
2807 |
2883 |
2807 |
2831 |
+56 |
10,668 |
105,245 |
-10,191 |
|
|
Dec20 |
200417 |
2864 |
2864 |
2823 |
2823 |
+57 |
4,464 |
279,343 |
+4,319 |
|
| Total Volume and Open Interest |
1,532,784 |
4,959,822 |
+33,283 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200417 |
9606 |
9632 |
9449 |
9484 |
+143 |
40,252 |
221,196 |
-3,309 |
|
|
Sep20 |
200417 |
9539 |
9539 |
9428 |
9454 |
+143 |
29 |
1,410 |
-12 |
|
|
Dec20 |
200417 |
9430 |
9430 |
9424 |
9424 |
+143 |
0 |
252 |
-3 |
|
| Total Volume and Open Interest |
40,281 |
222,858 |
-3,324 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun20 |
200417 |
5741.00 |
5826.50 |
5724.00 |
5744.50 |
+111.00 |
121,566 |
661,636 |
-9,757 |
|
|
Sep20 |
200417 |
5726.50 |
5726.50 |
5726.50 |
5726.50 |
+111.00 |
69 |
2,713 |
-46 |
|
|
Dec20 |
200417 |
5708.50 |
5708.50 |
5708.50 |
5708.50 |
+111.50 |
14 |
5,019 |
+10 |
|
| Total Volume and Open Interest |
121,649 |
669,368 |
-9,793 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun20 |
200417 |
5426.0 |
5566.0 |
5323.0 |
5463.0 |
+40.0 |
59,166 |
378,345 |
-5,383 |
|
|
Sep20 |
200417 |
5392.0 |
5392.0 |
5392.0 |
5392.0 |
+16.0 |
1 |
142 |
-1 |
|
|
Dec20 |
200417 |
5371.0 |
5371.0 |
5371.0 |
5371.0 |
+16.0 |
0 |
658 |
+0 |
|
| Total Volume and Open Interest |
63,144 |
386,673 |
-1,942 |
|
| FTSE MIB(ISE) |
|
Jun20 |
200417 |
17080.00 |
17235.00 |
16885.00 |
16966.00 |
+296.00 |
15,590 |
55,871 |
+228 |
|
|
Sep20 |
200417 |
16940.00 |
17050.00 |
16856.00 |
16856.00 |
+303.00 |
18 |
319 |
+9 |
|
|
Dec20 |
200417 |
16659.00 |
16659.00 |
16659.00 |
16659.00 |
+278.00 |
|
|
|
|
| Total Volume and Open Interest |
15,608 |
56,190 |
+237 |
|
| KOSPI 200(KFE) |
|
Jun20 |
200417 |
252.00 |
256.70 |
251.60 |
254.75 |
+7.55 |
303,367 |
324,159 |
+2,581 |
|
|
Sep20 |
200417 |
251.20 |
256.00 |
251.20 |
253.85 |
+7.80 |
142 |
6,366 |
+2 |
|
|
Dec20 |
200417 |
253.00 |
253.00 |
253.00 |
253.00 |
+5.95 |
7 |
41,325 |
-1,799 |
|
| Total Volume and Open Interest |
303,713 |
390,533 |
+956 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May20 |
200417 |
271.00 |
274.10 |
270.80 |
271.00 |
+1.10 |
10 |
7,129 |
-10 |
|
|
Jun20 |
200417 |
271.65 |
271.65 |
271.65 |
271.65 |
+1.10 |
|
|
|
|
|
Jul20 |
200417 |
294.70 |
294.70 |
294.70 |
294.70 |
+1.10 |
|
|
|
|
| Total Volume and Open Interest |
10 |
7,661 |
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
