|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue April 21, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May20 |
200421 |
826.00 |
833.50 |
808.25 |
830.75 |
+4.25 |
56,944 |
140,606 |
-8,863 |
Hover/Click |
|
Jul20 |
200421 |
835.75 |
843.25 |
818.50 |
840.75 |
+4.50 |
69,227 |
278,318 |
+3,853 |
Hover/Click |
|
Aug20 |
200421 |
838.00 |
844.50 |
821.75 |
842.50 |
+4.00 |
7,861 |
25,215 |
-39 |
Hover/Click |
|
Sep20 |
200421 |
840.00 |
846.00 |
825.00 |
843.75 |
+3.25 |
4,337 |
20,323 |
+310 |
Hover/Click |
|
Nov20 |
200421 |
845.75 |
850.25 |
831.00 |
848.00 |
+2.25 |
20,683 |
144,098 |
+1,590 |
Hover/Click |
|
Jan21 |
200421 |
847.25 |
853.00 |
835.75 |
851.25 |
+2.00 |
4,360 |
47,538 |
+1,080 |
Hover/Click |
|
Mar21 |
200421 |
840.25 |
847.25 |
830.25 |
845.75 |
+5.50 |
7,358 |
112,685 |
+1,192 |
Hover/Click |
|
May21 |
200421 |
840.25 |
849.00 |
833.50 |
848.00 |
+7.25 |
3,649 |
31,919 |
+711 |
Hover/Click |
|
Jul21 |
200421 |
848.25 |
858.00 |
842.50 |
857.00 |
+7.25 |
1,478 |
18,163 |
-33 |
Hover/Click |
|
Aug21 |
200421 |
846.25 |
858.00 |
844.00 |
858.00 |
+7.50 |
15 |
907 |
+1 |
Hover/Click |
|
Sep21 |
200421 |
847.50 |
852.50 |
847.50 |
852.50 |
+6.50 |
11 |
402 |
+10 |
Hover/Click |
|
Nov21 |
200421 |
841.50 |
851.00 |
839.00 |
849.50 |
+6.00 |
772 |
13,681 |
+36 |
Hover/Click |
|
Jan22 |
200421 |
851.75 |
857.00 |
851.75 |
857.00 |
+6.50 |
0 |
71 |
+0 |
Hover/Click |
|
Mar22 |
200421 |
850.00 |
857.50 |
850.00 |
857.50 |
+6.25 |
0 |
32 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
176,697 |
834,176 |
-150 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May20 |
200421 |
285.70 |
289.60 |
280.70 |
289.10 |
+3.50 |
20,068 |
48,408 |
-3,478 |
Hover/Click |
|
Jul20 |
200421 |
291.10 |
295.10 |
286.50 |
294.50 |
+3.70 |
27,294 |
158,627 |
+1,880 |
Hover/Click |
|
Aug20 |
200421 |
292.00 |
295.50 |
288.40 |
295.10 |
+3.10 |
6,264 |
29,984 |
+1,294 |
Hover/Click |
|
Sep20 |
200421 |
293.00 |
296.20 |
289.80 |
296.00 |
+2.90 |
3,667 |
20,630 |
+428 |
Hover/Click |
|
Oct20 |
200421 |
293.70 |
296.70 |
290.50 |
296.20 |
+2.60 |
1,746 |
15,851 |
+428 |
Hover/Click |
|
Dec20 |
200421 |
295.90 |
299.20 |
293.00 |
298.60 |
+2.80 |
8,174 |
64,197 |
+649 |
Hover/Click |
|
Jan21 |
200421 |
296.30 |
299.10 |
293.50 |
298.90 |
+3.10 |
806 |
9,029 |
+274 |
Hover/Click |
|
Mar21 |
200421 |
292.10 |
295.90 |
291.30 |
295.50 |
+4.00 |
2,038 |
29,978 |
-86 |
Hover/Click |
|
May21 |
200421 |
292.00 |
296.60 |
291.60 |
296.00 |
+4.40 |
1,216 |
16,474 |
+319 |
Hover/Click |
|
Jul21 |
200421 |
295.00 |
299.30 |
294.90 |
299.10 |
+4.40 |
785 |
8,718 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
72,666 |
411,562 |
+2,003 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May20 |
200421 |
25.91 |
25.97 |
24.78 |
25.35 |
-0.63 |
25,353 |
67,186 |
-4,435 |
Hover/Click |
|
Jul20 |
200421 |
26.28 |
26.35 |
25.18 |
25.76 |
-0.61 |
35,907 |
160,498 |
+3,641 |
Hover/Click |
|
Aug20 |
200421 |
26.48 |
26.52 |
25.39 |
25.96 |
-0.59 |
7,942 |
48,178 |
-486 |
Hover/Click |
|
Sep20 |
200421 |
26.61 |
26.69 |
25.57 |
26.14 |
-0.57 |
5,328 |
30,895 |
-283 |
Hover/Click |
|
Oct20 |
200421 |
26.76 |
26.82 |
25.77 |
26.31 |
-0.56 |
3,114 |
18,344 |
+545 |
Hover/Click |
|
Dec20 |
200421 |
27.14 |
27.16 |
26.08 |
26.65 |
-0.55 |
8,921 |
75,258 |
+160 |
Hover/Click |
|
Jan21 |
200421 |
27.33 |
27.33 |
26.38 |
26.90 |
-0.49 |
992 |
12,645 |
-41 |
Hover/Click |
|
Mar21 |
200421 |
27.49 |
27.49 |
26.53 |
27.12 |
-0.41 |
1,510 |
24,858 |
+150 |
Hover/Click |
|
May21 |
200421 |
27.52 |
27.52 |
26.78 |
27.38 |
-0.35 |
625 |
14,653 |
+213 |
Hover/Click |
|
Jul21 |
200421 |
27.75 |
28.10 |
27.07 |
27.69 |
-0.31 |
326 |
6,881 |
+130 |
Hover/Click |
| Total Volume and Open Interest |
90,298 |
466,028 |
-357 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May20 |
200421 |
452.2 |
453.1 |
448.4 |
451.9 |
-1.2 |
3,439 |
31,049 |
-1,998 |
Hover/Click |
|
Jul20 |
200421 |
460.4 |
461.0 |
455.0 |
459.4 |
-1.2 |
7,724 |
74,656 |
+2,030 |
Hover/Click |
|
Nov20 |
200421 |
468.0 |
469.3 |
463.9 |
468.0 |
-0.9 |
2,081 |
59,643 |
+1,037 |
Hover/Click |
|
Jan21 |
200421 |
474.1 |
475.8 |
470.9 |
474.6 |
-0.7 |
246 |
6,331 |
+71 |
Hover/Click |
|
Mar21 |
200421 |
481.0 |
482.1 |
477.6 |
481.0 |
-1.2 |
45 |
2,929 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
13,559 |
175,490 |
+1,146 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May20 |
200421 |
314.25 |
316.25 |
301.00 |
309.25 |
-5.00 |
99,361 |
236,285 |
-7,950 |
Hover/Click |
|
Jul20 |
200421 |
322.25 |
323.25 |
309.00 |
317.25 |
-5.00 |
95,022 |
546,048 |
+2,898 |
Hover/Click |
|
Sep20 |
200421 |
327.00 |
327.75 |
315.00 |
321.50 |
-5.50 |
25,619 |
231,192 |
+5,020 |
Hover/Click |
|
Dec20 |
200421 |
337.00 |
337.50 |
325.50 |
332.00 |
-5.00 |
35,885 |
294,578 |
+3,053 |
Hover/Click |
|
Mar21 |
200421 |
349.50 |
350.25 |
338.75 |
345.25 |
-4.50 |
6,198 |
42,933 |
-134 |
Hover/Click |
|
May21 |
200421 |
356.25 |
356.50 |
345.75 |
352.50 |
-4.00 |
1,582 |
12,445 |
-156 |
Hover/Click |
|
Jul21 |
200421 |
361.00 |
361.25 |
350.75 |
357.50 |
-3.75 |
2,545 |
44,194 |
+399 |
Hover/Click |
|
Sep21 |
200421 |
358.75 |
358.75 |
351.00 |
356.50 |
-2.25 |
853 |
9,543 |
+259 |
Hover/Click |
|
Dec21 |
200421 |
365.00 |
365.00 |
357.00 |
362.50 |
-2.75 |
3,216 |
41,349 |
+839 |
Hover/Click |
|
Mar22 |
200421 |
378.00 |
378.00 |
370.00 |
374.75 |
-3.00 |
121 |
1,123 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
270,502 |
1,461,476 |
+4,268 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May20 |
200421 |
551.50 |
557.00 |
541.75 |
546.75 |
-2.00 |
23,903 |
46,349 |
-3,643 |
Hover/Click |
|
Jul20 |
200421 |
550.50 |
554.75 |
540.50 |
546.25 |
-1.25 |
43,714 |
171,152 |
+1,073 |
Hover/Click |
|
Sep20 |
200421 |
553.75 |
558.25 |
544.50 |
548.75 |
-2.75 |
18,116 |
72,136 |
-2,354 |
Hover/Click |
|
Dec20 |
200421 |
562.00 |
565.25 |
551.75 |
555.75 |
-3.25 |
11,911 |
51,908 |
+850 |
Hover/Click |
|
Mar21 |
200421 |
566.50 |
571.25 |
558.25 |
562.50 |
-3.50 |
2,160 |
15,692 |
+135 |
Hover/Click |
|
May21 |
200421 |
566.50 |
567.75 |
557.50 |
560.50 |
-4.75 |
894 |
3,116 |
+111 |
Hover/Click |
| Total Volume and Open Interest |
101,849 |
370,764 |
-3,786 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May20 |
200421 |
498.50 |
503.25 |
487.75 |
496.75 |
+1.50 |
13,469 |
33,872 |
-4,073 |
Hover/Click |
|
Jul20 |
200421 |
505.25 |
510.25 |
495.25 |
504.00 |
+1.75 |
21,373 |
117,214 |
+1,457 |
Hover/Click |
|
Sep20 |
200421 |
511.25 |
516.00 |
501.00 |
509.50 |
+1.00 |
6,819 |
35,391 |
-373 |
Hover/Click |
|
Dec20 |
200421 |
520.75 |
525.00 |
511.00 |
519.00 |
+1.00 |
3,646 |
34,508 |
+86 |
Hover/Click |
|
Mar21 |
200421 |
531.25 |
533.00 |
520.25 |
528.00 |
+1.00 |
555 |
8,160 |
+219 |
Hover/Click |
|
May21 |
200421 |
531.50 |
536.25 |
527.50 |
532.00 |
+0.50 |
59 |
1,832 |
+0 |
Hover/Click |
|
Jul21 |
200421 |
521.75 |
526.00 |
515.25 |
520.00 |
-1.75 |
136 |
1,016 |
+46 |
Hover/Click |
| Total Volume and Open Interest |
46,070 |
232,214 |
-2,638 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May20 |
200421 |
510.25 |
514.00 |
503.75 |
505.00 |
-5.75 |
5,235 |
19,300 |
-1,890 |
Hover/Click |
|
Jul20 |
200421 |
523.00 |
526.75 |
516.50 |
517.75 |
-5.25 |
6,898 |
27,306 |
+1,955 |
Hover/Click |
|
Sep20 |
200421 |
534.75 |
537.00 |
527.50 |
528.00 |
-6.00 |
1,582 |
12,932 |
+456 |
Hover/Click |
|
Dec20 |
200421 |
546.25 |
549.00 |
540.00 |
540.75 |
-5.25 |
186 |
8,229 |
+10 |
Hover/Click |
|
Mar21 |
200421 |
553.00 |
553.25 |
552.25 |
552.75 |
-4.25 |
32 |
3,433 |
+7 |
Hover/Click |
|
May21 |
200421 |
560.50 |
561.00 |
560.25 |
561.00 |
-3.00 |
35 |
1,126 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
13,975 |
72,402 |
+549 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May20 |
200421 |
291.00 |
298.50 |
288.75 |
296.75 |
+3.50 |
219 |
1,098 |
-42 |
Hover/Click |
|
Jul20 |
200421 |
274.00 |
278.00 |
271.50 |
277.00 |
+2.25 |
126 |
1,487 |
+81 |
Hover/Click |
|
Sep20 |
200421 |
260.00 |
262.50 |
258.00 |
262.50 |
+1.25 |
11 |
123 |
-1 |
Hover/Click |
|
Dec20 |
200421 |
251.25 |
253.50 |
250.50 |
253.50 |
+1.50 |
36 |
741 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
392 |
3,449 |
+62 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May20 |
200421 |
14.53 |
15.23 |
14.40 |
15.14 |
+0.58 |
426 |
4,336 |
-129 |
Hover/Click |
|
Jul20 |
200421 |
14.22 |
14.44 |
14.10 |
14.34 |
+0.03 |
498 |
4,478 |
+248 |
Hover/Click |
|
Sep20 |
200421 |
12.06 |
12.10 |
11.95 |
11.99 |
-0.11 |
100 |
3,633 |
+84 |
Hover/Click |
|
Nov20 |
200421 |
11.97 |
12.02 |
11.90 |
11.94 |
-0.11 |
5 |
163 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,029 |
12,611 |
+206 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr20 |
200421 |
93.500 |
93.500 |
90.535 |
91.600 |
-1.935 |
1,715 |
4,132 |
-704 |
Hover/Click |
|
Jun20 |
200421 |
84.480 |
84.800 |
82.100 |
84.080 |
-1.020 |
17,923 |
120,253 |
+27 |
Hover/Click |
|
Aug20 |
200421 |
89.750 |
89.900 |
87.100 |
88.500 |
-1.600 |
10,026 |
56,822 |
+523 |
Hover/Click |
|
Oct20 |
200421 |
94.980 |
95.100 |
92.350 |
93.785 |
-1.565 |
6,847 |
42,856 |
+627 |
Hover/Click |
|
Dec20 |
200421 |
99.000 |
99.000 |
96.500 |
98.200 |
-1.250 |
4,950 |
26,962 |
+356 |
Hover/Click |
|
Feb21 |
200421 |
103.700 |
103.900 |
101.350 |
103.150 |
-1.050 |
1,918 |
11,347 |
+349 |
Hover/Click |
| Total Volume and Open Interest |
44,008 |
266,606 |
+1,322 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Apr20 |
200421 |
116.850 |
118.250 |
115.000 |
117.900 |
-0.430 |
457 |
1,475 |
-166 |
Hover/Click |
|
May20 |
200421 |
116.100 |
117.350 |
113.535 |
116.750 |
-0.535 |
3,391 |
7,527 |
-961 |
Hover/Click |
|
Aug20 |
200421 |
126.000 |
127.385 |
123.480 |
126.900 |
-0.750 |
4,529 |
14,298 |
+707 |
Hover/Click |
|
Sep20 |
200421 |
127.750 |
129.000 |
125.150 |
128.435 |
-0.815 |
1,281 |
4,542 |
+181 |
Hover/Click |
|
Oct20 |
200421 |
128.935 |
130.000 |
126.300 |
129.550 |
-0.525 |
1,006 |
2,138 |
+132 |
Hover/Click |
|
Nov20 |
200421 |
129.200 |
130.850 |
126.800 |
130.535 |
-0.150 |
421 |
946 |
+56 |
Hover/Click |
|
Jan21 |
200421 |
127.350 |
129.575 |
125.600 |
128.950 |
-0.285 |
103 |
611 |
+36 |
Hover/Click |
| Total Volume and Open Interest |
11,198 |
31,817 |
-16 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May20 |
200421 |
40.600 |
44.350 |
40.580 |
44.280 |
+3.680 |
472 |
3,117 |
+7 |
|
|
Jun20 |
200421 |
45.950 |
49.180 |
45.180 |
48.100 |
+1.850 |
16,875 |
86,014 |
+155 |
Hover/Click |
|
Jul20 |
200421 |
53.400 |
54.200 |
51.950 |
52.930 |
-0.850 |
6,295 |
35,553 |
+409 |
Hover/Click |
|
Aug20 |
200421 |
58.000 |
58.400 |
56.650 |
57.180 |
-1.470 |
5,079 |
28,898 |
+332 |
Hover/Click |
|
Oct20 |
200421 |
52.750 |
53.780 |
51.700 |
52.580 |
-1.000 |
3,710 |
39,504 |
+337 |
Hover/Click |
|
Dec20 |
200421 |
50.280 |
52.330 |
49.900 |
51.380 |
-0.370 |
2,641 |
22,914 |
+112 |
Hover/Click |
|
Feb21 |
200421 |
56.400 |
58.150 |
55.400 |
57.480 |
+0.280 |
1,153 |
6,278 |
+357 |
Hover/Click |
|
Apr21 |
200421 |
62.700 |
63.550 |
60.750 |
63.180 |
+0.480 |
241 |
2,002 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
36,539 |
224,653 |
+1,710 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Apr20 |
200421 |
13.39 |
13.41 |
13.37 |
13.37 |
-0.04 |
63 |
2,971 |
-183 |
Hover/Click |
|
May20 |
200421 |
10.77 |
10.81 |
10.30 |
10.39 |
-0.52 |
163 |
3,898 |
+19 |
Hover/Click |
|
Jun20 |
200421 |
11.67 |
11.67 |
11.16 |
11.16 |
-0.75 |
170 |
4,685 |
-1 |
Hover/Click |
|
Jul20 |
200421 |
13.57 |
13.63 |
13.11 |
13.11 |
-0.75 |
252 |
2,611 |
+109 |
Hover/Click |
|
Aug20 |
200421 |
14.88 |
15.00 |
14.31 |
14.31 |
-0.75 |
162 |
2,051 |
+86 |
Hover/Click |
|
Sep20 |
200421 |
15.41 |
15.52 |
14.81 |
14.93 |
-0.62 |
89 |
1,931 |
+47 |
Hover/Click |
|
Oct20 |
200421 |
15.45 |
15.45 |
15.20 |
15.29 |
-0.25 |
27 |
1,521 |
+16 |
Hover/Click |
|
Nov20 |
200421 |
15.51 |
15.51 |
15.25 |
15.25 |
-0.23 |
21 |
1,375 |
+13 |
Hover/Click |
|
Dec20 |
200421 |
15.41 |
15.41 |
15.20 |
15.20 |
-0.24 |
39 |
1,191 |
+14 |
Hover/Click |
|
Jan21 |
200421 |
15.21 |
15.21 |
15.16 |
15.16 |
-0.23 |
20 |
391 |
+13 |
Hover/Click |
|
Feb21 |
200421 |
15.29 |
15.29 |
15.16 |
15.16 |
-0.23 |
19 |
411 |
+15 |
Hover/Click |
|
Mar21 |
200421 |
15.44 |
15.44 |
15.34 |
15.34 |
-0.11 |
10 |
422 |
+10 |
Hover/Click |
|
Apr21 |
200421 |
15.38 |
15.40 |
15.38 |
15.40 |
-0.05 |
1 |
183 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,037 |
23,923 |
+160 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May20 |
200421 |
2365 |
2365 |
2298 |
2298 |
-40 |
58 |
146 |
-3 |
Hover/Click |
|
Jul20 |
200421 |
2340 |
2348 |
2294 |
2318 |
-40 |
15,893 |
80,887 |
-748 |
Hover/Click |
|
Sep20 |
200421 |
2323 |
2332 |
2281 |
2310 |
-36 |
5,856 |
40,675 |
+253 |
Hover/Click |
|
Dec20 |
200421 |
2312 |
2318 |
2270 |
2301 |
-33 |
3,575 |
44,794 |
+293 |
Hover/Click |
|
Mar21 |
200421 |
2292 |
2300 |
2277 |
2287 |
-29 |
1,067 |
27,652 |
+62 |
Hover/Click |
|
May21 |
200421 |
2274 |
2293 |
2273 |
2280 |
-30 |
306 |
8,124 |
+43 |
Hover/Click |
|
Jul21 |
200421 |
2288 |
2291 |
2266 |
2276 |
-29 |
106 |
3,285 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
26,863 |
209,146 |
-110 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May20 |
200421 |
113.00 |
113.55 |
109.35 |
109.65 |
-4.00 |
10,691 |
8,451 |
-6,052 |
Hover/Click |
|
Jul20 |
200421 |
114.75 |
115.35 |
111.20 |
111.50 |
-3.75 |
22,429 |
73,615 |
+2,769 |
Hover/Click |
|
Sep20 |
200421 |
116.15 |
116.45 |
112.40 |
112.70 |
-3.80 |
6,151 |
43,327 |
-496 |
Hover/Click |
|
Dec20 |
200421 |
117.70 |
118.10 |
114.10 |
114.60 |
-3.50 |
3,077 |
43,956 |
+326 |
Hover/Click |
|
Mar21 |
200421 |
119.55 |
119.55 |
115.55 |
116.30 |
-3.25 |
1,064 |
19,863 |
+266 |
Hover/Click |
|
May21 |
200421 |
119.65 |
120.30 |
116.65 |
117.20 |
-3.10 |
312 |
9,861 |
-70 |
Hover/Click |
| Total Volume and Open Interest |
44,238 |
223,877 |
-3,000 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May20 |
200421 |
107.50 |
109.25 |
106.35 |
108.95 |
+0.25 |
402 |
2,767 |
-501 |
Hover/Click |
|
Jul20 |
200421 |
107.25 |
107.35 |
106.00 |
106.90 |
-0.75 |
354 |
6,230 |
+176 |
Hover/Click |
|
Sep20 |
200421 |
109.90 |
109.90 |
108.10 |
108.80 |
-0.70 |
40 |
1,286 |
+6 |
Hover/Click |
|
Nov20 |
200421 |
110.90 |
110.90 |
110.70 |
110.70 |
-0.75 |
24 |
481 |
+10 |
Hover/Click |
|
Jan21 |
200421 |
112.80 |
112.80 |
112.80 |
112.80 |
-0.85 |
2 |
350 |
+1 |
Hover/Click |
|
Mar21 |
200421 |
114.80 |
114.80 |
114.80 |
114.80 |
-0.85 |
0 |
171 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
822 |
11,285 |
-308 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May20 |
200421 |
9.99 |
9.99 |
9.55 |
9.75 |
-0.31 |
34,669 |
126,828 |
-15,864 |
Hover/Click |
|
Jul20 |
200421 |
10.18 |
10.20 |
9.77 |
10.01 |
-0.25 |
53,720 |
344,344 |
-2,077 |
Hover/Click |
|
Oct20 |
200421 |
10.48 |
10.48 |
10.09 |
10.34 |
-0.19 |
20,121 |
208,979 |
+270 |
Hover/Click |
|
Mar21 |
200421 |
11.17 |
11.17 |
10.85 |
11.09 |
-0.12 |
11,618 |
124,900 |
+2,412 |
Hover/Click |
|
May21 |
200421 |
11.21 |
11.23 |
10.95 |
11.18 |
-0.07 |
3,395 |
57,817 |
+567 |
Hover/Click |
|
Jul21 |
200421 |
11.26 |
11.32 |
11.06 |
11.27 |
-0.03 |
2,027 |
42,800 |
-28 |
Hover/Click |
|
Oct21 |
200421 |
11.47 |
11.57 |
11.34 |
11.53 |
+0.03 |
1,132 |
42,268 |
+30 |
Hover/Click |
|
Mar22 |
200421 |
12.00 |
12.13 |
11.93 |
12.09 |
+0.07 |
276 |
19,068 |
+76 |
Hover/Click |
| Total Volume and Open Interest |
127,162 |
983,187 |
-14,552 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May20 |
200421 |
1884 |
1926 |
1878 |
1914 |
+19 |
3,741 |
39,502 |
-1,222 |
Hover/Click |
|
Jul20 |
200421 |
1827 |
1864 |
1813 |
1842 |
+8 |
9,214 |
45,252 |
-1,144 |
Hover/Click |
|
Sep20 |
200421 |
1775 |
1797 |
1762 |
1780 |
-2 |
4,934 |
41,505 |
-535 |
Hover/Click |
|
Dec20 |
200421 |
1696 |
1714 |
1684 |
1695 |
-8 |
4,270 |
62,710 |
-402 |
Hover/Click |
|
Mar21 |
200421 |
1662 |
1679 |
1652 |
1664 |
-4 |
1,754 |
35,268 |
-182 |
Hover/Click |
|
May21 |
200421 |
1651 |
1674 |
1650 |
1659 |
-6 |
688 |
15,060 |
-81 |
Hover/Click |
|
Jul21 |
200421 |
1653 |
1670 |
1649 |
1655 |
-8 |
290 |
8,871 |
+157 |
Hover/Click |
| Total Volume and Open Interest |
24,990 |
260,478 |
-3,326 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug20 |
200421 |
327.80 |
328.10 |
319.00 |
322.00 |
-7.10 |
5,278 |
50,245 |
+588 |
Hover/Click |
|
Oct20 |
200421 |
318.80 |
318.80 |
312.00 |
314.60 |
-5.30 |
2,400 |
16,827 |
-517 |
Hover/Click |
|
Dec20 |
200421 |
318.70 |
319.10 |
313.80 |
316.40 |
-3.60 |
764 |
10,660 |
-88 |
Hover/Click |
|
Mar21 |
200421 |
320.50 |
320.70 |
315.80 |
318.80 |
-2.60 |
361 |
9,428 |
-46 |
Hover/Click |
|
May21 |
200421 |
326.30 |
327.30 |
322.50 |
325.60 |
-1.70 |
19 |
3,273 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
8,842 |
94,667 |
-60 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May20 |
200421 |
54.10 |
54.10 |
52.00 |
53.31 |
-0.72 |
3,080 |
8,840 |
-2,060 |
Hover/Click |
|
Jul20 |
200421 |
54.02 |
54.11 |
52.01 |
53.31 |
-0.71 |
14,434 |
101,091 |
+1,513 |
Hover/Click |
|
Oct20 |
200421 |
55.20 |
55.20 |
54.13 |
54.89 |
-1.14 |
2 |
118 |
+0 |
Hover/Click |
|
Dec20 |
200421 |
56.18 |
56.44 |
54.30 |
55.16 |
-1.17 |
5,159 |
49,731 |
+435 |
Hover/Click |
|
Mar21 |
200421 |
57.43 |
57.43 |
55.61 |
56.40 |
-1.10 |
1,262 |
12,254 |
+661 |
Hover/Click |
|
May21 |
200421 |
58.25 |
58.25 |
56.50 |
57.21 |
-1.07 |
137 |
2,249 |
-24 |
Hover/Click |
| Total Volume and Open Interest |
24,500 |
182,302 |
+689 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May20 |
200421 |
324.7 |
325.6 |
314.0 |
317.5 |
-11.0 |
237 |
838 |
-92 |
|
|
Jul20 |
200421 |
323.5 |
325.5 |
311.3 |
314.1 |
-14.5 |
222 |
1,071 |
+51 |
|
|
Sep20 |
200421 |
310.3 |
316.7 |
310.0 |
312.3 |
-14.7 |
31 |
503 |
+11 |
|
|
Nov20 |
200421 |
313.3 |
315.0 |
308.5 |
308.5 |
-12.9 |
21 |
200 |
+15 |
|
|
Jan21 |
200421 |
321.4 |
321.4 |
321.4 |
321.4 |
-13.0 |
0 |
17 |
+0 |
|
|
Mar21 |
200421 |
320.0 |
320.0 |
320.0 |
320.0 |
-13.0 |
|
|
|
|
|
May21 |
200421 |
318.5 |
318.5 |
318.5 |
318.5 |
-13.0 |
|
|
|
|
| Total Volume and Open Interest |
511 |
2,629 |
-15 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
May20 |
200420 |
17.73 |
17.85 |
0.00 |
0.00 |
-18.27 |
350,942 |
148,838 |
-55,059 |
Hover/Click |
|
Jun20 |
200421 |
21.32 |
22.58 |
6.50 |
11.57 |
-8.86 |
712,975 |
538,038 |
+5,104 |
Hover/Click |
|
Jul20 |
200421 |
27.18 |
28.14 |
17.29 |
18.69 |
-7.59 |
247,170 |
330,373 |
+31,447 |
Hover/Click |
|
Aug20 |
200421 |
28.85 |
30.08 |
20.82 |
21.61 |
-6.90 |
63,831 |
146,830 |
+6,953 |
Hover/Click |
|
Sep20 |
200421 |
30.01 |
31.10 |
22.77 |
23.43 |
-6.41 |
57,917 |
153,740 |
+4,164 |
Hover/Click |
|
Oct20 |
200421 |
30.94 |
32.00 |
24.22 |
24.73 |
-6.08 |
16,436 |
101,997 |
+1,267 |
Hover/Click |
|
Nov20 |
200421 |
31.90 |
32.60 |
25.44 |
25.86 |
-5.80 |
12,447 |
84,816 |
+900 |
Hover/Click |
|
Dec20 |
200421 |
32.42 |
33.47 |
26.39 |
26.86 |
-5.55 |
57,698 |
295,314 |
+5,401 |
Hover/Click |
|
Jan21 |
200421 |
32.87 |
33.69 |
27.28 |
27.67 |
-5.35 |
5,513 |
65,269 |
+1,079 |
Hover/Click |
|
Feb21 |
200421 |
33.29 |
34.34 |
28.00 |
28.39 |
-5.14 |
2,493 |
37,377 |
+125 |
Hover/Click |
|
Mar21 |
200421 |
33.97 |
34.68 |
28.74 |
29.05 |
-4.93 |
4,444 |
45,889 |
+599 |
Hover/Click |
|
Apr21 |
200421 |
34.35 |
35.09 |
29.39 |
29.63 |
-4.72 |
1,412 |
22,008 |
+150 |
Hover/Click |
|
May21 |
200421 |
34.44 |
34.44 |
30.12 |
30.12 |
-4.56 |
777 |
19,452 |
+108 |
Hover/Click |
|
Jun21 |
200421 |
35.01 |
35.85 |
30.20 |
30.56 |
-4.43 |
12,778 |
85,534 |
-756 |
Hover/Click |
|
Jul21 |
200421 |
31.05 |
34.40 |
30.94 |
30.94 |
-4.31 |
583 |
19,678 |
-148 |
Hover/Click |
|
Aug21 |
200421 |
34.81 |
34.81 |
31.27 |
31.27 |
-4.23 |
409 |
13,301 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
1,459,593 |
2,390,935 |
+17,954 |
|
| e-miNY Crude Oil(NYM) |
|
Jun20 |
200421 |
21.300 |
22.575 |
6.675 |
11.575 |
-8.850 |
18,331 |
3,387 |
+291 |
|
|
Jul20 |
200421 |
26.725 |
28.125 |
17.325 |
18.700 |
-7.575 |
506 |
1,279 |
+47 |
|
|
Aug20 |
200421 |
28.900 |
30.050 |
20.925 |
21.600 |
-6.900 |
35 |
336 |
+9 |
|
|
Sep20 |
200421 |
29.850 |
30.950 |
22.950 |
23.425 |
-6.425 |
38 |
158 |
+14 |
|
|
Oct20 |
200421 |
31.400 |
31.500 |
24.725 |
24.725 |
-6.075 |
20 |
131 |
+4 |
|
|
Nov20 |
200421 |
32.550 |
32.700 |
25.850 |
25.850 |
-5.800 |
9 |
67 |
+6 |
|
|
Dec20 |
200421 |
33.000 |
33.325 |
26.350 |
26.850 |
-5.550 |
93 |
320 |
+11 |
|
|
Jan21 |
200421 |
33.950 |
33.950 |
27.675 |
27.675 |
-5.350 |
20 |
56 |
-1 |
|
|
Feb21 |
200421 |
34.450 |
34.450 |
28.400 |
28.400 |
-5.125 |
21 |
55 |
+4 |
|
|
Mar21 |
200421 |
34.300 |
34.600 |
29.050 |
29.050 |
-4.925 |
9 |
35 |
+4 |
|
| Total Volume and Open Interest |
44,543 |
10,626 |
-1,305 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
May20 |
200421 |
89.98 |
91.84 |
70.86 |
72.69 |
-16.09 |
42,341 |
54,182 |
-3,398 |
Hover/Click |
|
Jun20 |
200421 |
92.92 |
94.96 |
74.81 |
76.67 |
-14.85 |
45,333 |
80,753 |
+3,528 |
Hover/Click |
|
Jul20 |
200421 |
96.53 |
99.27 |
80.24 |
82.11 |
-14.00 |
19,637 |
42,003 |
+1,058 |
Hover/Click |
|
Aug20 |
200421 |
101.39 |
103.32 |
85.45 |
87.69 |
-13.39 |
7,674 |
19,628 |
-90 |
Hover/Click |
|
Sep20 |
200421 |
106.34 |
107.52 |
90.57 |
92.64 |
-13.02 |
6,985 |
21,806 |
+2 |
Hover/Click |
|
Oct20 |
200421 |
110.00 |
111.73 |
95.03 |
96.98 |
-12.69 |
4,257 |
18,476 |
+408 |
Hover/Click |
|
Nov20 |
200421 |
114.96 |
114.96 |
98.76 |
100.47 |
-12.38 |
3,230 |
13,600 |
-257 |
Hover/Click |
|
Dec20 |
200421 |
115.68 |
117.82 |
101.46 |
103.04 |
-12.15 |
9,051 |
35,858 |
+637 |
Hover/Click |
|
Jan21 |
200421 |
119.46 |
119.46 |
104.80 |
105.36 |
-11.90 |
2,925 |
15,617 |
+173 |
Hover/Click |
|
Feb21 |
200421 |
119.45 |
119.89 |
107.00 |
107.21 |
-11.64 |
1,797 |
7,638 |
+34 |
Hover/Click |
|
Mar21 |
200421 |
121.28 |
121.28 |
108.25 |
108.71 |
-11.41 |
1,810 |
7,752 |
-220 |
Hover/Click |
|
Apr21 |
200421 |
114.84 |
115.31 |
108.95 |
109.54 |
-11.30 |
818 |
5,896 |
+291 |
Hover/Click |
|
May21 |
200421 |
122.00 |
122.00 |
109.25 |
110.53 |
-11.23 |
246 |
2,873 |
+50 |
Hover/Click |
|
Jun21 |
200421 |
124.99 |
124.99 |
110.67 |
111.66 |
-11.28 |
976 |
13,923 |
-110 |
Hover/Click |
| Total Volume and Open Interest |
148,649 |
374,782 |
+2,112 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
May20 |
200421 |
67.20 |
68.82 |
49.40 |
51.03 |
-15.80 |
37,023 |
69,789 |
-5,021 |
Hover/Click |
|
Jun20 |
200421 |
73.00 |
74.38 |
55.27 |
56.95 |
-15.60 |
47,561 |
97,242 |
+5,072 |
Hover/Click |
|
Jul20 |
200421 |
77.19 |
78.78 |
60.52 |
62.07 |
-15.47 |
24,347 |
49,495 |
+2,031 |
Hover/Click |
|
Aug20 |
200421 |
80.86 |
82.86 |
65.00 |
66.59 |
-15.00 |
12,383 |
24,868 |
+849 |
Hover/Click |
|
Sep20 |
200421 |
84.50 |
85.51 |
68.49 |
69.94 |
-14.27 |
9,868 |
36,600 |
-81 |
Hover/Click |
|
Oct20 |
200421 |
78.00 |
78.55 |
63.30 |
64.72 |
-13.85 |
4,947 |
27,856 |
+349 |
Hover/Click |
|
Nov20 |
200421 |
78.80 |
78.80 |
65.12 |
66.15 |
-13.49 |
3,365 |
15,320 |
+502 |
Hover/Click |
|
Dec20 |
200421 |
80.66 |
80.66 |
65.96 |
67.73 |
-13.13 |
6,803 |
31,011 |
+545 |
Hover/Click |
|
Jan21 |
200421 |
74.56 |
76.74 |
69.55 |
69.94 |
-12.71 |
1,067 |
6,068 |
+88 |
Hover/Click |
|
Feb21 |
200421 |
76.89 |
77.77 |
72.35 |
72.35 |
-12.46 |
812 |
2,087 |
+206 |
Hover/Click |
| Total Volume and Open Interest |
154,573 |
400,682 |
+5,667 |
|
| e-miNY RBOB Gasoline(NYM) |
|
May20 |
200421 |
51.00 |
51.00 |
51.00 |
51.00 |
-15.83 |
|
|
|
|
|
Jun20 |
200421 |
57.00 |
57.00 |
57.00 |
57.00 |
-15.55 |
|
|
|
|
|
Jul20 |
200421 |
62.10 |
62.10 |
62.07 |
62.10 |
-15.44 |
|
|
|
|
|
Aug20 |
200421 |
66.60 |
66.60 |
66.59 |
66.60 |
-14.99 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
May20 |
200421 |
1.943 |
1.974 |
1.779 |
1.821 |
-0.103 |
196,982 |
115,470 |
-22,446 |
Hover/Click |
|
Jun20 |
200421 |
2.066 |
2.100 |
1.937 |
1.984 |
-0.065 |
129,544 |
236,140 |
+10,891 |
Hover/Click |
|
Jul20 |
200421 |
2.228 |
2.300 |
2.145 |
2.175 |
-0.056 |
50,761 |
169,360 |
-226 |
Hover/Click |
|
Aug20 |
200421 |
2.302 |
2.390 |
2.239 |
2.266 |
-0.046 |
16,750 |
58,811 |
-679 |
Hover/Click |
|
Sep20 |
200421 |
2.336 |
2.431 |
2.277 |
2.307 |
-0.041 |
20,163 |
108,076 |
+1,654 |
Hover/Click |
|
Oct20 |
200421 |
2.399 |
2.498 |
2.345 |
2.374 |
-0.040 |
30,979 |
99,179 |
-60 |
Hover/Click |
|
Nov20 |
200421 |
2.597 |
2.692 |
2.571 |
2.603 |
-0.018 |
8,846 |
32,518 |
+563 |
Hover/Click |
|
Dec20 |
200421 |
2.910 |
2.988 |
2.868 |
2.926 |
+0.008 |
8,327 |
43,961 |
-889 |
Hover/Click |
|
Jan21 |
200421 |
3.033 |
3.115 |
2.999 |
3.065 |
+0.012 |
14,824 |
73,890 |
-885 |
Hover/Click |
|
Feb21 |
200421 |
3.005 |
3.074 |
2.964 |
3.029 |
+0.016 |
4,196 |
32,503 |
-443 |
Hover/Click |
|
Mar21 |
200421 |
2.863 |
2.937 |
2.837 |
2.899 |
+0.021 |
9,816 |
55,715 |
+1,189 |
Hover/Click |
|
Apr21 |
200421 |
2.531 |
2.623 |
2.531 |
2.596 |
+0.021 |
9,229 |
64,561 |
+288 |
Hover/Click |
|
May21 |
200421 |
2.515 |
2.590 |
2.515 |
2.568 |
+0.023 |
4,361 |
19,292 |
+457 |
Hover/Click |
|
Jun21 |
200421 |
2.568 |
2.624 |
2.540 |
2.604 |
+0.025 |
1,347 |
12,940 |
+156 |
Hover/Click |
|
Jul21 |
200421 |
2.616 |
2.669 |
2.580 |
2.648 |
+0.028 |
1,159 |
9,387 |
+112 |
Hover/Click |
|
Aug21 |
200421 |
2.595 |
2.668 |
2.595 |
2.652 |
+0.031 |
794 |
8,421 |
+231 |
Hover/Click |
| Total Volume and Open Interest |
516,669 |
1,245,650 |
-9,591 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun20 |
200421 |
26.33 |
26.50 |
17.51 |
19.33 |
-6.24 |
286,171 |
350,890 |
-26,736 |
Hover/Click |
|
Jul20 |
200421 |
29.66 |
30.18 |
22.05 |
23.12 |
-6.09 |
198,060 |
437,288 |
+23,520 |
Hover/Click |
|
Aug20 |
200421 |
31.59 |
32.41 |
24.98 |
25.66 |
-5.85 |
113,619 |
215,110 |
+769 |
Hover/Click |
|
Sep20 |
200421 |
33.83 |
34.20 |
27.09 |
27.66 |
-5.67 |
79,324 |
192,168 |
+6,382 |
Hover/Click |
|
Oct20 |
200421 |
35.15 |
35.56 |
28.76 |
29.25 |
-5.50 |
36,985 |
108,680 |
+1,943 |
Hover/Click |
|
Nov20 |
200421 |
35.98 |
36.46 |
30.00 |
30.46 |
-5.25 |
32,015 |
107,472 |
+1,435 |
Hover/Click |
|
Dec20 |
200421 |
36.66 |
37.15 |
30.95 |
31.38 |
-5.01 |
92,114 |
302,726 |
-751 |
Hover/Click |
|
Jan21 |
200421 |
37.13 |
37.56 |
31.85 |
32.22 |
-4.78 |
12,962 |
100,448 |
-120 |
Hover/Click |
|
Feb21 |
200421 |
37.57 |
38.06 |
32.62 |
32.98 |
-4.57 |
7,600 |
72,887 |
-622 |
Hover/Click |
|
Mar21 |
200421 |
37.90 |
38.11 |
33.68 |
33.68 |
-4.39 |
6,303 |
67,297 |
+1,364 |
Hover/Click |
|
Apr21 |
200421 |
34.50 |
36.63 |
34.00 |
34.22 |
-4.23 |
2,410 |
41,486 |
+260 |
Hover/Click |
|
May21 |
200421 |
37.25 |
37.34 |
34.70 |
34.70 |
-4.11 |
1,392 |
34,014 |
-286 |
Hover/Click |
|
Jun21 |
200421 |
39.14 |
39.78 |
34.74 |
35.13 |
-4.01 |
22,866 |
116,148 |
+682 |
Hover/Click |
|
Jul21 |
200421 |
36.00 |
37.95 |
35.47 |
35.47 |
-3.93 |
1,631 |
25,523 |
+595 |
Hover/Click |
| Total Volume and Open Interest |
937,273 |
2,719,841 |
+11,382 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May20 |
200421 |
262.75 |
264.75 |
204.50 |
216.00 |
-45.75 |
94,216 |
132,914 |
+530 |
Hover/Click |
|
Jun20 |
200421 |
278.75 |
282.50 |
224.50 |
237.25 |
-42.00 |
73,300 |
133,465 |
+4,329 |
Hover/Click |
|
Jul20 |
200421 |
296.00 |
300.25 |
244.00 |
257.00 |
-40.00 |
40,003 |
91,487 |
+3,222 |
Hover/Click |
|
Aug20 |
200421 |
309.50 |
312.50 |
259.75 |
273.75 |
-36.75 |
15,756 |
52,691 |
+12 |
Hover/Click |
|
Sep20 |
200421 |
321.25 |
324.75 |
272.50 |
287.25 |
-33.75 |
16,234 |
54,435 |
-893 |
Hover/Click |
|
Oct20 |
200421 |
330.25 |
332.50 |
284.75 |
299.50 |
-31.00 |
10,660 |
44,339 |
+346 |
Hover/Click |
|
Nov20 |
200421 |
336.25 |
338.50 |
291.50 |
307.75 |
-28.50 |
5,790 |
36,084 |
+1,631 |
Hover/Click |
|
Dec20 |
200421 |
340.25 |
344.50 |
296.25 |
313.00 |
-26.50 |
22,523 |
82,974 |
+2,609 |
Hover/Click |
|
Jan21 |
200421 |
343.75 |
343.75 |
304.50 |
319.00 |
-25.25 |
3,180 |
27,847 |
+964 |
Hover/Click |
|
Feb21 |
200421 |
349.00 |
349.00 |
311.25 |
325.50 |
-23.75 |
2,463 |
17,657 |
+619 |
Hover/Click |
| Total Volume and Open Interest |
298,654 |
851,001 |
+15,483 |
|
| Ethanol(CBOT) |
|
May20 |
200421 |
0.870 |
0.902 |
0.870 |
0.893 |
-0.037 |
35 |
180 |
-29 |
|
|
Jun20 |
200421 |
0.930 |
0.930 |
0.895 |
0.914 |
-0.037 |
37 |
298 |
+4 |
|
|
Jul20 |
200421 |
0.947 |
0.999 |
0.947 |
0.947 |
-0.023 |
0 |
23 |
+0 |
|
|
Aug20 |
200421 |
0.947 |
0.947 |
0.947 |
0.947 |
-0.023 |
|
|
|
|
|
Sep20 |
200421 |
0.947 |
0.947 |
0.947 |
0.947 |
-0.023 |
|
|
|
|
|
Oct20 |
200421 |
0.947 |
0.947 |
0.947 |
0.947 |
-0.023 |
|
|
|
|
|
Nov20 |
200421 |
0.947 |
0.947 |
0.947 |
0.947 |
-0.023 |
|
|
|
|
|
Dec20 |
200421 |
0.987 |
0.987 |
0.987 |
0.987 |
-0.023 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
72 |
502 |
-25 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun20 |
200421 |
21.42 |
22.61 |
6.47 |
11.57 |
-8.86 |
92,626 |
118,252 |
-3,779 |
Hover/Click |
|
Jul20 |
200421 |
27.30 |
28.20 |
17.50 |
18.69 |
-7.59 |
60,131 |
85,169 |
+5,146 |
Hover/Click |
|
Aug20 |
200421 |
29.36 |
30.08 |
20.94 |
21.61 |
-6.90 |
22,896 |
31,840 |
+152 |
Hover/Click |
|
Sep20 |
200421 |
30.53 |
31.19 |
22.86 |
23.43 |
-6.41 |
18,059 |
48,635 |
-529 |
Hover/Click |
|
Oct20 |
200421 |
31.24 |
31.38 |
24.27 |
24.73 |
-6.08 |
5,994 |
20,096 |
-629 |
Hover/Click |
|
Nov20 |
200421 |
32.33 |
32.33 |
25.47 |
25.86 |
-5.80 |
2,403 |
15,355 |
+127 |
Hover/Click |
|
Dec20 |
200421 |
33.20 |
33.59 |
26.43 |
26.86 |
-5.55 |
10,840 |
110,660 |
+1,512 |
Hover/Click |
|
Jan21 |
200421 |
34.03 |
34.03 |
27.67 |
27.67 |
-5.35 |
874 |
7,585 |
+241 |
Hover/Click |
|
Feb21 |
200421 |
32.39 |
32.39 |
28.39 |
28.39 |
-5.14 |
529 |
5,725 |
+38 |
Hover/Click |
|
Mar21 |
200421 |
29.05 |
29.05 |
29.05 |
29.05 |
-4.93 |
563 |
7,008 |
+46 |
Hover/Click |
|
Apr21 |
200421 |
29.63 |
29.63 |
29.63 |
29.63 |
-4.72 |
135 |
4,531 |
-24 |
Hover/Click |
|
May21 |
200421 |
30.12 |
30.12 |
30.12 |
30.12 |
-4.56 |
47 |
5,459 |
+10 |
Hover/Click |
|
Jun21 |
200421 |
35.28 |
35.28 |
30.45 |
30.56 |
-4.43 |
1,037 |
34,303 |
+271 |
Hover/Click |
|
Jul21 |
200421 |
30.94 |
30.94 |
30.94 |
30.94 |
-4.31 |
16 |
5,627 |
+1 |
Hover/Click |
|
Aug21 |
200421 |
31.27 |
31.27 |
31.27 |
31.27 |
-4.23 |
20 |
6,274 |
+0 |
Hover/Click |
|
Sep21 |
200421 |
31.57 |
31.57 |
31.57 |
31.57 |
-4.17 |
22 |
5,845 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
247,183 |
675,002 |
-3,598 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun20 |
200421 |
100.055 |
100.630 |
100.030 |
100.375 |
+0.317 |
12,797 |
28,790 |
-88 |
Hover/Click |
|
Sep20 |
200421 |
100.250 |
100.580 |
100.250 |
100.355 |
+0.320 |
35 |
665 |
+3 |
Hover/Click |
|
Dec20 |
200421 |
100.410 |
100.410 |
100.410 |
100.410 |
+0.320 |
0 |
200 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
12,832 |
29,655 |
-85 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun20 |
200421 |
63.35 |
63.48 |
62.54 |
62.85 |
-0.62 |
73,766 |
124,820 |
-514 |
Hover/Click |
|
Sep20 |
200421 |
63.43 |
63.43 |
62.55 |
62.85 |
-0.62 |
257 |
808 |
+34 |
Hover/Click |
|
Dec20 |
200421 |
62.85 |
62.85 |
62.85 |
62.85 |
-0.62 |
21 |
204 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
74,114 |
126,544 |
-474 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun20 |
200421 |
124.42 |
124.48 |
122.52 |
122.84 |
-1.64 |
59,640 |
152,347 |
+27 |
Hover/Click |
|
Sep20 |
200421 |
124.52 |
124.52 |
122.61 |
122.89 |
-1.64 |
31 |
1,784 |
+5 |
Hover/Click |
|
Dec20 |
200421 |
123.86 |
123.86 |
122.94 |
122.94 |
-1.64 |
2 |
204 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
59,825 |
156,128 |
+28 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun20 |
200421 |
70.79 |
70.88 |
70.12 |
70.44 |
-0.34 |
56,058 |
110,225 |
-2,618 |
Hover/Click |
|
Sep20 |
200421 |
70.60 |
70.67 |
70.18 |
70.49 |
-0.35 |
46 |
3,077 |
-15 |
Hover/Click |
|
Dec20 |
200421 |
70.45 |
70.59 |
70.39 |
70.54 |
-0.35 |
40 |
2,693 |
+2 |
Hover/Click |
|
Mar21 |
200421 |
70.79 |
70.79 |
70.56 |
70.56 |
-0.35 |
0 |
140 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
56,247 |
117,716 |
-2,650 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun20 |
200421 |
93.01 |
93.32 |
92.78 |
92.89 |
-0.12 |
76,621 |
123,188 |
-14 |
Hover/Click |
|
Sep20 |
200421 |
93.15 |
93.50 |
93.07 |
93.09 |
-0.13 |
164 |
1,075 |
+37 |
Hover/Click |
|
Dec20 |
200421 |
93.50 |
93.50 |
93.13 |
93.33 |
-0.14 |
14 |
48 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
77,023 |
124,941 |
+138 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun20 |
200421 |
103.52 |
103.59 |
102.96 |
103.27 |
-0.23 |
18,463 |
33,975 |
+431 |
Hover/Click |
|
Sep20 |
200421 |
103.60 |
103.60 |
103.59 |
103.59 |
-0.23 |
0 |
68 |
+0 |
Hover/Click |
|
Dec20 |
200421 |
103.94 |
103.94 |
103.94 |
103.94 |
-0.22 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,463 |
34,055 |
+431 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun20 |
200421 |
108.83 |
108.96 |
108.31 |
108.67 |
-0.10 |
129,194 |
535,261 |
-1,444 |
Hover/Click |
|
Sep20 |
200421 |
109.04 |
109.19 |
108.57 |
108.91 |
-0.11 |
499 |
3,592 |
-95 |
Hover/Click |
|
Dec20 |
200421 |
109.25 |
109.25 |
109.15 |
109.15 |
-0.12 |
44 |
1,757 |
-35 |
Hover/Click |
| Total Volume and Open Interest |
129,946 |
543,353 |
-1,566 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
May20 |
200421 |
410.63 |
410.63 |
406.38 |
406.38 |
-5.00 |
71 |
948 |
-70 |
|
|
Jun20 |
200421 |
411.38 |
413.50 |
403.88 |
404.63 |
-5.00 |
44,895 |
104,750 |
-1,016 |
Hover/Click |
| Total Volume and Open Interest |
44,971 |
105,833 |
-1,081 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
May20 |
200421 |
187.75 |
188.00 |
186.30 |
186.60 |
-1.75 |
3,081 |
20,809 |
+650 |
|
|
Jun20 |
200421 |
187.00 |
187.00 |
186.25 |
186.30 |
-1.75 |
128 |
1,343 |
-29 |
Hover/Click |
|
Jul20 |
200421 |
186.15 |
188.80 |
186.15 |
186.15 |
-1.75 |
0 |
33 |
+0 |
|
|
Aug20 |
200421 |
187.20 |
187.20 |
187.20 |
187.20 |
-0.45 |
0 |
120 |
+0 |
|
| Total Volume and Open Interest |
3,209 |
22,305 |
+621 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200421 |
181~040 |
183~010 |
180~280 |
182~080 |
+1~160 |
242,581 |
1,007,391 |
+147 |
Hover/Click |
|
Sep20 |
200421 |
179~230 |
181~150 |
179~230 |
180~270 |
+1~220 |
16 |
149 |
+10 |
Hover/Click |
|
Dec20 |
200421 |
180~270 |
180~270 |
180~270 |
180~270 |
+1~220 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
242,597 |
1,007,540 |
+157 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200421 |
139~070 |
139~220 |
139~025 |
139~125 |
+0~090 |
1,365,292 |
3,210,577 |
-52 |
Hover/Click |
|
Sep20 |
200421 |
139~000 |
139~160 |
139~000 |
139~065 |
+0~095 |
8,287 |
44,633 |
+3,373 |
Hover/Click |
|
Dec20 |
200421 |
139~065 |
139~065 |
139~065 |
139~065 |
+0~095 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,373,579 |
3,255,210 |
+3,321 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200421 |
125~162 |
125~232 |
125~142 |
125~174 |
+0~024 |
676,081 |
3,645,235 |
+10,725 |
Hover/Click |
|
Sep20 |
200421 |
125~112 |
125~190 |
125~104 |
125~134 |
+0~030 |
2,350 |
24,824 |
+2,205 |
Hover/Click |
|
Dec20 |
200421 |
125~134 |
125~134 |
125~134 |
125~134 |
+0~030 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
678,431 |
3,670,059 |
+12,930 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200421 |
110~062 |
110~075 |
110~057 |
110~063 |
-0~001 |
367,058 |
2,597,529 |
-32,841 |
Hover/Click |
|
Sep20 |
200421 |
110~115 |
110~123 |
110~105 |
110~110 |
+0~001 |
2,529 |
11,333 |
+2,322 |
Hover/Click |
|
Dec20 |
200421 |
110~110 |
110~110 |
110~110 |
110~110 |
+0~001 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
369,587 |
2,608,862 |
-30,519 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun20 |
200421 |
99.505 |
99.525 |
99.475 |
99.515 |
+0.020 |
219,456 |
1,517,723 |
-5,266 |
|
|
Sep20 |
200421 |
99.630 |
99.640 |
99.615 |
99.635 |
+0.005 |
145,283 |
1,544,543 |
+11,781 |
|
|
Dec20 |
200421 |
99.635 |
99.640 |
99.625 |
99.630 |
-0.005 |
132,671 |
1,074,803 |
+3,864 |
|
|
Mar21 |
200421 |
99.710 |
99.715 |
99.700 |
99.705 |
unch |
171,238 |
972,703 |
+8,427 |
|
|
Jun21 |
200421 |
99.725 |
99.735 |
99.715 |
99.725 |
+0.005 |
137,130 |
803,245 |
+7,351 |
|
|
Sep21 |
200421 |
99.725 |
99.740 |
99.715 |
99.730 |
+0.010 |
125,293 |
651,780 |
+6,334 |
|
|
Dec21 |
200421 |
99.710 |
99.735 |
99.700 |
99.720 |
+0.015 |
128,510 |
732,595 |
+4,536 |
|
|
Mar22 |
200421 |
99.700 |
99.730 |
99.690 |
99.715 |
+0.020 |
146,275 |
574,291 |
-738 |
|
|
Jun22 |
200421 |
99.670 |
99.700 |
99.655 |
99.685 |
+0.025 |
91,551 |
457,989 |
-1,474 |
|
|
Sep22 |
200421 |
99.640 |
99.680 |
99.630 |
99.660 |
+0.030 |
74,955 |
336,426 |
+1,061 |
|
|
Dec22 |
200421 |
99.590 |
99.635 |
99.585 |
99.610 |
+0.025 |
63,205 |
254,591 |
+1,461 |
|
|
Mar23 |
200421 |
99.560 |
99.615 |
99.550 |
99.580 |
+0.025 |
54,928 |
271,572 |
-4,815 |
|
|
Jun23 |
200421 |
99.530 |
99.575 |
99.520 |
99.550 |
+0.030 |
39,533 |
156,670 |
+1,981 |
|
|
Sep23 |
200421 |
99.490 |
99.545 |
99.485 |
99.520 |
+0.035 |
27,042 |
146,528 |
+860 |
|
|
Dec23 |
200421 |
99.445 |
99.505 |
99.435 |
99.470 |
+0.035 |
25,882 |
117,296 |
-851 |
|
|
Mar24 |
200421 |
99.410 |
99.475 |
99.400 |
99.440 |
+0.040 |
27,080 |
114,516 |
+3,103 |
|
|
Jun24 |
200421 |
99.365 |
99.435 |
99.360 |
99.400 |
+0.040 |
32,311 |
75,017 |
+3,498 |
|
|
Sep24 |
200421 |
99.325 |
99.395 |
99.320 |
99.360 |
+0.045 |
16,740 |
71,842 |
+1,165 |
|
| Total Volume and Open Interest |
1,796,811 |
10,512,211 |
+54,165 |
|
| Ultra T-Bond(CBOT) |
|
Jun20 |
200421 |
226~31 |
231~10 |
226~19 |
229~20 |
+3~08 |
138,727 |
1,040,492 |
-7,581 |
|
|
Sep20 |
200421 |
228~03 |
228~03 |
228~03 |
228~03 |
+3~08 |
2 |
2 |
+2 |
|
|
Dec20 |
200421 |
228~03 |
228~03 |
228~03 |
228~03 |
+3~08 |
|
|
|
|
| Total Volume and Open Interest |
138,729 |
1,040,494 |
-7,579 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun20 |
200421 |
157~065 |
158~050 |
157~010 |
157~235 |
+0~235 |
196,901 |
773,744 |
+10,116 |
|
|
Sep20 |
200421 |
158~025 |
158~025 |
158~025 |
158~025 |
+0~245 |
0 |
5 |
+0 |
|
|
Dec20 |
200421 |
158~025 |
158~025 |
158~025 |
158~025 |
+0~245 |
|
|
|
|
| Total Volume and Open Interest |
196,901 |
773,749 |
+10,116 |
|
| 30 Day Federal Funds(CBOT) |
|
Apr20 |
200421 |
99.948 |
99.952 |
99.948 |
99.950 |
+0.002 |
5,432 |
227,721 |
-3,195 |
|
|
May20 |
200421 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
28,712 |
273,744 |
+8,316 |
|
|
Jun20 |
200421 |
99.925 |
99.930 |
99.920 |
99.920 |
unch |
15,776 |
157,963 |
+3,520 |
|
|
Jul20 |
200421 |
99.925 |
99.930 |
99.920 |
99.920 |
-0.005 |
15,310 |
246,318 |
+99 |
|
|
Aug20 |
200421 |
99.930 |
99.935 |
99.925 |
99.925 |
-0.005 |
11,953 |
124,515 |
+2,310 |
|
|
Sep20 |
200421 |
99.930 |
99.935 |
99.925 |
99.930 |
-0.005 |
7,060 |
43,739 |
+2,494 |
|
| Total Volume and Open Interest |
144,817 |
1,669,070 |
+21,983 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun20 |
200420 |
152.10 |
152.25 |
151.99 |
152.18 |
-0.13 |
868 |
12,473 |
-142 |
Hover/Click |
|
Sep20 |
200420 |
152.18 |
152.18 |
152.18 |
152.18 |
-0.13 |
|
|
|
Hover/Click |
|
Dec20 |
200420 |
152.18 |
152.18 |
152.18 |
152.18 |
-0.13 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
868 |
12,473 |
-142 |
|
| Euro-Buxl(EUREX) |
|
Jun20 |
200421 |
213.44 |
216.06 |
213.08 |
214.94 |
+1.90 |
22,541 |
200,518 |
-451 |
|
|
Sep20 |
200421 |
224.42 |
224.42 |
224.42 |
224.42 |
+1.90 |
0 |
14 |
+0 |
|
|
Dec20 |
200421 |
216.94 |
216.94 |
216.94 |
216.94 |
+1.90 |
|
|
|
|
| Total Volume and Open Interest |
22,541 |
200,532 |
-451 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200421 |
172.54 |
173.26 |
172.45 |
172.91 |
+0.50 |
299,089 |
1,173,707 |
-27,122 |
Hover/Click |
|
Sep20 |
200421 |
175.98 |
176.11 |
175.98 |
176.11 |
+0.50 |
1 |
195 |
+0 |
Hover/Click |
|
Dec20 |
200421 |
173.96 |
173.96 |
173.96 |
173.96 |
+0.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
299,090 |
1,173,902 |
-27,122 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200421 |
135.15 |
135.39 |
135.11 |
135.28 |
+0.18 |
188,758 |
914,103 |
-25,657 |
Hover/Click |
|
Sep20 |
200421 |
134.71 |
134.71 |
134.71 |
134.71 |
+0.01 |
0 |
329 |
+0 |
Hover/Click |
|
Dec20 |
200421 |
135.21 |
135.21 |
135.21 |
135.21 |
+0.18 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
188,758 |
914,432 |
-25,657 |
|
| Euro-Schatz(EUREX) |
|
Jun20 |
200421 |
112.14 |
112.19 |
112.12 |
112.17 |
+0.01 |
154,036 |
1,066,597 |
-23,123 |
|
|
Sep20 |
200421 |
112.17 |
112.17 |
112.17 |
112.17 |
+0.01 |
0 |
65 |
+0 |
|
|
Dec20 |
200421 |
113.17 |
113.17 |
113.17 |
113.17 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
154,036 |
1,066,662 |
-23,123 |
|
| 3-Mth Euribor(EUREX) |
|
Jun20 |
200421 |
100.230 |
100.230 |
100.210 |
100.210 |
-0.040 |
0 |
1,439 |
+0 |
|
|
Sep20 |
200421 |
100.260 |
100.260 |
100.260 |
100.260 |
-0.045 |
0 |
913 |
+0 |
|
|
Dec20 |
200421 |
100.300 |
100.300 |
100.300 |
100.300 |
-0.050 |
0 |
315 |
+0 |
|
| Total Volume and Open Interest |
0 |
5,054 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun20 |
200421 |
136~21 |
137~02 |
136~17 |
136~31 |
+0~13 |
103,188 |
419,940 |
+1,130 |
Hover/Click |
|
Sep20 |
200421 |
136~02 |
136~02 |
136~02 |
136~02 |
+0~13 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
103,188 |
419,940 |
+1,130 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Jun20 |
200421 |
99.53 |
99.55 |
99.51 |
99.54 |
-0.01 |
62,595 |
534,749 |
-8,929 |
|
|
Sep20 |
200421 |
99.66 |
99.67 |
99.64 |
99.66 |
unch |
27,047 |
478,598 |
+898 |
|
|
Dec20 |
200421 |
99.68 |
99.68 |
99.65 |
99.68 |
unch |
23,781 |
456,432 |
+2,277 |
|
|
Mar21 |
200421 |
99.73 |
99.74 |
99.71 |
99.72 |
+0.00 |
21,982 |
528,801 |
+2,311 |
|
|
Jun21 |
200421 |
99.72 |
99.74 |
99.71 |
99.72 |
+0.01 |
22,830 |
327,468 |
+2,821 |
|
|
Sep21 |
200421 |
99.72 |
99.73 |
99.71 |
99.72 |
+0.01 |
13,990 |
229,995 |
+940 |
|
| Total Volume and Open Interest |
270,210 |
3,383,101 |
+1,304 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun20 |
200421 |
100.245 |
100.245 |
100.205 |
100.210 |
-0.040 |
99,028 |
475,712 |
+1,675 |
|
|
Sep20 |
200421 |
100.300 |
100.305 |
100.255 |
100.260 |
-0.045 |
85,008 |
438,809 |
+829 |
|
|
Dec20 |
200421 |
100.340 |
100.345 |
100.280 |
100.295 |
-0.050 |
82,748 |
331,825 |
+569 |
|
| Total Volume and Open Interest |
687,020 |
3,227,198 |
+3,905 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun20 |
200421 |
99.80 |
99.81 |
99.78 |
99.79 |
-0.02 |
7,128 |
125,891 |
-3,457 |
|
|
Sep20 |
200421 |
99.79 |
99.80 |
99.77 |
99.78 |
-0.02 |
12,386 |
140,901 |
-3,361 |
|
|
Dec20 |
200421 |
99.74 |
99.75 |
99.73 |
99.74 |
-0.01 |
5,570 |
160,167 |
+295 |
|
|
Mar21 |
200421 |
99.72 |
99.73 |
99.71 |
99.73 |
unch |
8,394 |
137,639 |
+1,348 |
|
|
Jun21 |
200421 |
99.71 |
99.71 |
99.69 |
99.70 |
-0.01 |
4,199 |
78,230 |
+241 |
|
|
Sep21 |
200421 |
99.69 |
99.69 |
99.67 |
99.69 |
unch |
7,125 |
63,573 |
+786 |
|
|
Dec21 |
200421 |
99.65 |
99.65 |
99.64 |
99.65 |
unch |
1,419 |
50,880 |
-400 |
|
|
Mar22 |
200421 |
99.61 |
99.62 |
99.60 |
99.62 |
+0.01 |
2,644 |
24,031 |
+607 |
|
|
Jun22 |
200421 |
99.59 |
99.59 |
99.58 |
99.58 |
+0.01 |
2 |
1,840 |
+1 |
|
|
Sep22 |
200421 |
99.53 |
99.53 |
99.53 |
99.53 |
+0.01 |
0 |
606 |
+0 |
|
| Total Volume and Open Interest |
48,867 |
784,813 |
-3,940 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun20 |
200421 |
99.17 |
99.19 |
99.13 |
99.15 |
-0.02 |
130,558 |
1,175,739 |
+16,724 |
|
|
Sep20 |
200421 |
99.15 |
99.15 |
99.15 |
99.15 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
130,558 |
1,175,739 |
+16,724 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun20 |
200421 |
99.74 |
99.75 |
99.73 |
99.74 |
unch |
150,435 |
1,109,437 |
-16,312 |
|
|
Sep20 |
200421 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
|
|
|
|
| Total Volume and Open Interest |
150,435 |
1,109,437 |
-16,312 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr20 |
200421 |
1697.0 |
1707.1 |
1659.9 |
1678.2 |
-23.4 |
223 |
851 |
+23 |
Hover/Click |
|
Jun20 |
200421 |
1713.3 |
1718.0 |
1666.2 |
1687.8 |
-23.4 |
227,069 |
341,443 |
-3,824 |
Hover/Click |
|
Aug20 |
200421 |
1713.0 |
1719.3 |
1668.4 |
1689.8 |
-22.8 |
12,305 |
68,322 |
+3,680 |
Hover/Click |
|
Oct20 |
200421 |
1715.8 |
1715.8 |
1673.9 |
1691.5 |
-23.1 |
1,141 |
12,382 |
-267 |
Hover/Click |
|
Dec20 |
200421 |
1717.6 |
1720.8 |
1670.3 |
1692.1 |
-23.2 |
4,412 |
48,550 |
+421 |
Hover/Click |
|
Feb21 |
200421 |
1695.0 |
1709.4 |
1684.7 |
1692.7 |
-23.1 |
297 |
7,894 |
+167 |
Hover/Click |
|
Apr21 |
200421 |
1722.2 |
1722.2 |
1679.6 |
1693.1 |
-23.1 |
114 |
2,328 |
+1 |
Hover/Click |
|
Jun21 |
200421 |
1716.8 |
1716.8 |
1685.0 |
1693.6 |
-23.1 |
128 |
2,671 |
+53 |
Hover/Click |
|
Aug21 |
200421 |
1694.9 |
1694.9 |
1694.9 |
1694.9 |
-23.1 |
17 |
97 |
-1 |
Hover/Click |
|
Oct21 |
200421 |
1696.3 |
1696.3 |
1696.3 |
1696.3 |
-23.1 |
1 |
12 |
+1 |
Hover/Click |
|
Dec21 |
200421 |
1695.0 |
1706.4 |
1678.0 |
1696.8 |
-23.1 |
295 |
1,708 |
+19 |
Hover/Click |
|
Feb22 |
200421 |
1698.2 |
1698.2 |
1698.2 |
1698.2 |
-23.1 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
247,834 |
492,498 |
+1,044 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May20 |
200421 |
1553.5 |
1556.0 |
1456.0 |
1487.6 |
-73.8 |
41,182 |
43,657 |
-1,192 |
Hover/Click |
|
Jul20 |
200421 |
1567.5 |
1571.0 |
1471.5 |
1499.1 |
-75.9 |
9,210 |
73,470 |
+956 |
Hover/Click |
|
Sep20 |
200421 |
1571.0 |
1571.0 |
1480.0 |
1501.7 |
-74.3 |
792 |
10,778 |
+58 |
Hover/Click |
|
Dec20 |
200421 |
1568.5 |
1573.0 |
1477.0 |
1502.7 |
-74.5 |
936 |
9,805 |
+200 |
Hover/Click |
|
Mar21 |
200421 |
1496.5 |
1510.0 |
1487.0 |
1504.6 |
-75.8 |
78 |
2,273 |
+0 |
Hover/Click |
|
May21 |
200421 |
1514.0 |
1514.0 |
1502.5 |
1509.2 |
-75.8 |
64 |
829 |
+21 |
Hover/Click |
|
Jul21 |
200421 |
1512.6 |
1512.6 |
1512.6 |
1512.6 |
-75.8 |
0 |
23 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
52,317 |
141,181 |
+79 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr20 |
200421 |
758.0 |
758.0 |
758.0 |
758.0 |
-34.0 |
0 |
4 |
+0 |
Hover/Click |
|
Jul20 |
200421 |
787.5 |
791.5 |
716.8 |
758.4 |
-37.6 |
7,880 |
44,032 |
-481 |
Hover/Click |
|
Oct20 |
200421 |
775.4 |
785.0 |
717.5 |
758.3 |
-37.5 |
347 |
6,167 |
+266 |
Hover/Click |
|
Jan21 |
200421 |
786.5 |
786.5 |
716.6 |
759.0 |
-39.5 |
52 |
986 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
8,306 |
51,342 |
-220 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun20 |
200421 |
2121.40 |
2130.50 |
1765.00 |
1907.60 |
-219.90 |
858 |
6,508 |
+4 |
Hover/Click |
|
Sep20 |
200421 |
2114.60 |
2119.90 |
1771.60 |
1898.30 |
-219.50 |
23 |
770 |
+7 |
Hover/Click |
|
Dec20 |
200421 |
1891.80 |
1891.80 |
1815.00 |
1883.70 |
-219.90 |
1 |
434 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
882 |
7,712 |
+10 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May20 |
200421 |
230.60 |
231.35 |
214.95 |
222.95 |
-9.05 |
51,926 |
45,022 |
-5,821 |
Hover/Click |
|
Jul20 |
200421 |
232.35 |
233.70 |
221.70 |
226.45 |
-7.25 |
20,160 |
75,508 |
+970 |
Hover/Click |
|
Sep20 |
200421 |
233.05 |
234.65 |
223.55 |
227.80 |
-6.95 |
2,754 |
35,220 |
+342 |
Hover/Click |
|
Dec20 |
200421 |
234.60 |
235.65 |
225.30 |
229.30 |
-6.75 |
1,149 |
19,414 |
+97 |
Hover/Click |
|
Mar21 |
200421 |
229.15 |
230.90 |
228.35 |
230.80 |
-6.45 |
268 |
1,547 |
-19 |
Hover/Click |
| Total Volume and Open Interest |
76,977 |
188,350 |
-4,605 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200421 |
23457 |
23682 |
22814 |
22929 |
-559 |
231,633 |
60,471 |
+282 |
Hover/Click |
|
Sep20 |
200421 |
23532 |
23599 |
22760 |
22860 |
-559 |
173 |
665 |
-13 |
Hover/Click |
|
Dec20 |
200421 |
22770 |
23860 |
22770 |
22770 |
-559 |
4 |
18 |
+1 |
Hover/Click |
|
Mar21 |
200421 |
22629 |
22629 |
22629 |
22629 |
-546 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
231,810 |
61,154 |
+270 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Jun20 |
200421 |
2815.50 |
2826.50 |
2729.00 |
2732.00 |
-74.50 |
5,679 |
93,239 |
-874 |
|
|
Sep20 |
200421 |
2725.00 |
2725.00 |
2725.00 |
2725.00 |
-74.50 |
0 |
11 |
+0 |
|
|
Dec20 |
200421 |
2721.00 |
2721.00 |
2721.00 |
2721.00 |
-74.50 |
|
|
|
|
|
Mar21 |
200421 |
2715.25 |
2715.25 |
2715.25 |
2715.25 |
-73.25 |
|
|
|
|
| Total Volume and Open Interest |
5,679 |
93,324 |
-874 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun20 |
200421 |
2807.00 |
2833.25 |
2717.25 |
2732.00 |
-74.50 |
1,924,019 |
3,356,812 |
-34,085 |
Hover/Click |
|
Sep20 |
200421 |
2803.50 |
2822.00 |
2711.00 |
2725.00 |
-74.50 |
4,483 |
28,337 |
+256 |
Hover/Click |
|
Dec20 |
200421 |
2775.00 |
2779.50 |
2709.50 |
2721.00 |
-74.50 |
160 |
15,069 |
+95 |
Hover/Click |
|
Mar21 |
200421 |
2716.00 |
2716.75 |
2709.00 |
2715.25 |
-73.25 |
2 |
63 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
1,928,664 |
3,400,284 |
-33,735 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun20 |
200421 |
8695.00 |
8763.00 |
8342.00 |
8431.75 |
-260.25 |
509,555 |
174,041 |
-3,378 |
Hover/Click |
|
Sep20 |
200421 |
8724.50 |
8746.25 |
8337.00 |
8421.50 |
-260.75 |
472 |
1,827 |
+20 |
Hover/Click |
|
Dec20 |
200421 |
8412.75 |
8412.75 |
8412.75 |
8412.75 |
-260.25 |
4 |
18 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
510,031 |
175,888 |
-3,357 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun20 |
200421 |
1526.30 |
1540.00 |
1475.40 |
1486.40 |
-40.80 |
13,145 |
74,401 |
-1,111 |
Hover/Click |
|
Sep20 |
200421 |
1493.40 |
1534.40 |
1485.80 |
1493.40 |
-40.80 |
0 |
1 |
+0 |
Hover/Click |
|
Dec20 |
200421 |
1501.10 |
1501.10 |
1501.10 |
1501.10 |
-40.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
13,145 |
74,402 |
-1,111 |
|
| Volatility Index(CBOE) |
|
Apr20 |
200415 |
38.30 |
42.51 |
38.00 |
42.51 |
+4.63 |
18,176 |
49,779 |
-4,638 |
|
|
May20 |
200421 |
39.00 |
43.35 |
37.40 |
41.78 |
+2.70 |
41,482 |
104,302 |
-1,437 |
|
|
Jun20 |
200421 |
36.05 |
39.67 |
34.91 |
38.68 |
+2.45 |
21,390 |
32,947 |
+3,950 |
|
|
Jul20 |
200421 |
34.30 |
37.30 |
33.60 |
36.43 |
+2.00 |
5,578 |
28,658 |
+2,613 |
|
| Total Volume and Open Interest |
77,018 |
217,744 |
+5,719 |
|
| S & P 600(CME) |
|
Jun20 |
200421 |
693.70 |
693.70 |
693.70 |
693.70 |
-15.20 |
|
|
|
|
|
Sep20 |
200421 |
694.10 |
694.10 |
694.10 |
694.10 |
-15.30 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun20 |
200421 |
1208.00 |
1222.60 |
1164.60 |
1185.10 |
-21.30 |
170,349 |
550,663 |
-740 |
Hover/Click |
|
Sep20 |
200421 |
1209.40 |
1209.40 |
1165.00 |
1183.80 |
-21.80 |
405 |
2,996 |
+361 |
Hover/Click |
|
Dec20 |
200421 |
1182.00 |
1182.00 |
1182.00 |
1182.00 |
-20.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
170,754 |
553,659 |
-379 |
|
| Nikkei 225(CME) |
|
Jun20 |
200421 |
19445 |
19595 |
19055 |
19110 |
-285 |
7,261 |
12,043 |
+109 |
|
|
Sep20 |
200421 |
19310 |
19320 |
19115 |
19115 |
-285 |
5 |
9 |
+1 |
|
| Total Volume and Open Interest |
7,266 |
12,052 |
+110 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun20 |
200420 |
19670 |
19765 |
19370 |
19655 |
-20 |
71,205 |
122,070 |
-1,547 |
|
|
Sep20 |
200420 |
19635 |
19635 |
19610 |
19610 |
-20 |
2 |
1,114 |
+2 |
|
|
Dec20 |
200420 |
19480 |
19480 |
19480 |
19480 |
-20 |
0 |
15,948 |
+0 |
|
| Total Volume and Open Interest |
71,907 |
168,437 |
-945 |
|
| Nikkei 225 Mini(JPX) |
|
Jun20 |
200421 |
19435 |
19520 |
19165 |
19320 |
-320 |
1,179,971 |
569,542 |
+9,437 |
|
|
Sep20 |
200420 |
19640 |
19715 |
19310 |
19550 |
+370 |
13,277 |
11,728 |
+38 |
|
|
Dec20 |
200420 |
19530 |
19570 |
19200 |
19460 |
+390 |
224 |
4,235 |
+12 |
|
| Total Volume and Open Interest |
977,680 |
640,879 |
+28,783 |
|
| Nikkei 225(JPX) |
|
Jun20 |
200421 |
19440 |
19520 |
19160 |
19320 |
-320 |
75,840 |
350,569 |
+477 |
|
|
Sep20 |
200421 |
19370 |
19450 |
19110 |
19250 |
-300 |
362 |
10,999 |
-226 |
|
|
Dec20 |
200421 |
19220 |
19220 |
19050 |
19150 |
-310 |
5 |
65,367 |
+1,849 |
|
| Total Volume and Open Interest |
76,216 |
496,699 |
+2,044 |
|
| Nikkei 225(CME) Yen |
|
Jun20 |
200421 |
19355 |
19515 |
18970 |
19035 |
-275 |
34,596 |
34,727 |
+1,513 |
|
|
Sep20 |
200421 |
19210 |
19210 |
18970 |
18970 |
-275 |
10 |
75 |
+1 |
|
|
Dec20 |
200421 |
18825 |
18825 |
18825 |
18825 |
-270 |
|
|
|
|
| Total Volume and Open Interest |
34,606 |
34,805 |
+1,514 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun20 |
200421 |
19040 |
19040 |
19035 |
19040 |
-270 |
|
|
|
|
|
Sep20 |
200421 |
18970 |
18970 |
18970 |
18970 |
-280 |
|
|
|
|
|
Dec20 |
200421 |
18830 |
18830 |
18825 |
18830 |
-270 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May20 |
200421 |
4398.0 |
4449.5 |
4319.0 |
4329.0 |
-168.5 |
74,588 |
176,566 |
+16,009 |
|
|
Jun20 |
200421 |
4391.5 |
4442.5 |
4310.0 |
4317.5 |
-168.0 |
94 |
7,613 |
+6 |
|
|
Jul20 |
200421 |
4299.0 |
4299.0 |
4299.0 |
4299.0 |
-168.5 |
|
|
|
|
| Total Volume and Open Interest |
157,109 |
256,286 |
|
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Apr20 |
200421 |
24306 |
24343 |
23631 |
23730 |
-550 |
137,484 |
99,868 |
-1,236 |
|
|
May20 |
200421 |
24217 |
24233 |
23526 |
23618 |
-570 |
1,625 |
4,413 |
+309 |
|
|
Jun20 |
200421 |
24027 |
24050 |
23380 |
23457 |
-564 |
469 |
8,784 |
-21 |
|
| Total Volume and Open Interest |
139,628 |
120,461 |
-937 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200421 |
10554.5 |
10622.0 |
10223.5 |
10251.5 |
-400.0 |
104,809 |
111,130 |
+3,142 |
|
|
Sep20 |
200421 |
10442.0 |
10478.0 |
10236.5 |
10236.5 |
-400.0 |
72 |
901 |
-15 |
|
|
Dec20 |
200421 |
10226.5 |
10226.5 |
10226.5 |
10226.5 |
-399.5 |
7 |
234 |
-31 |
|
| Total Volume and Open Interest |
104,888 |
112,265 |
+3,096 |
|
| Mini-DAX(EUREX) |
|
Jun20 |
200421 |
10565.0 |
10620.0 |
10223.0 |
10251.5 |
-400.0 |
68,834 |
17,202 |
+1,325 |
|
|
Sep20 |
200421 |
10480.0 |
10486.0 |
10236.5 |
10236.5 |
-400.0 |
96 |
363 |
-30 |
|
|
Dec20 |
200421 |
10226.5 |
10226.5 |
10226.5 |
10226.5 |
-399.5 |
0 |
55 |
-1 |
|
| Total Volume and Open Interest |
68,930 |
17,620 |
+1,294 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200421 |
2840 |
2855 |
2746 |
2756 |
-111 |
1,532,879 |
4,505,593 |
+58,111 |
|
|
Sep20 |
200421 |
2800 |
2820 |
2741 |
2744 |
-111 |
10,501 |
96,871 |
-2,453 |
|
|
Dec20 |
200421 |
2790 |
2790 |
2735 |
2735 |
-112 |
37,722 |
316,639 |
+35,722 |
|
| Total Volume and Open Interest |
1,581,102 |
4,937,846 |
+91,380 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200421 |
9518 |
9642 |
9416 |
9458 |
-177 |
53,258 |
222,495 |
+2,533 |
|
|
Sep20 |
200421 |
9520 |
9520 |
9400 |
9428 |
-177 |
29 |
1,422 |
+3 |
|
|
Dec20 |
200421 |
9476 |
9476 |
9395 |
9395 |
-177 |
1 |
252 |
+0 |
|
| Total Volume and Open Interest |
53,288 |
224,169 |
+2,536 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun20 |
200421 |
5718.00 |
5756.00 |
5612.00 |
5628.50 |
-158.50 |
128,020 |
650,649 |
-6,744 |
|
|
Sep20 |
200421 |
5661.50 |
5661.50 |
5609.00 |
5609.00 |
-158.50 |
0 |
2,713 |
+0 |
|
|
Dec20 |
200421 |
5591.00 |
5591.00 |
5591.00 |
5591.00 |
-158.50 |
0 |
5,020 |
+0 |
|
| Total Volume and Open Interest |
128,020 |
658,382 |
-6,744 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun20 |
200421 |
5361.0 |
5382.0 |
5195.0 |
5199.0 |
-165.0 |
59,308 |
369,417 |
-4,501 |
|
|
Sep20 |
200421 |
5128.0 |
5128.0 |
5128.0 |
5128.0 |
-165.0 |
0 |
142 |
+0 |
|
|
Dec20 |
200421 |
5107.0 |
5107.0 |
5107.0 |
5107.0 |
-165.0 |
0 |
658 |
+0 |
|
| Total Volume and Open Interest |
61,238 |
373,829 |
-9,815 |
|
| FTSE MIB(ISE) |
|
Jun20 |
200421 |
16705.00 |
16870.00 |
16350.00 |
16372.00 |
-627.00 |
12,738 |
56,274 |
-626 |
|
|
Sep20 |
200421 |
16267.00 |
16267.00 |
16267.00 |
16267.00 |
-627.00 |
7 |
421 |
+4 |
|
|
Dec20 |
200421 |
16080.00 |
16080.00 |
16080.00 |
16080.00 |
-627.00 |
|
|
|
|
| Total Volume and Open Interest |
12,745 |
56,695 |
-622 |
|
| KOSPI 200(KFE) |
|
Jun20 |
200421 |
249.25 |
251.15 |
244.15 |
248.40 |
-2.80 |
342,298 |
324,995 |
-4,643 |
|
|
Sep20 |
200421 |
252.70 |
254.30 |
240.00 |
247.90 |
+0.45 |
236 |
6,430 |
+31 |
|
|
Dec20 |
200421 |
240.00 |
247.40 |
240.00 |
247.40 |
-2.80 |
2 |
41,225 |
-100 |
|
| Total Volume and Open Interest |
342,733 |
391,632 |
-4,713 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May20 |
200421 |
235.25 |
241.45 |
229.40 |
230.30 |
-31.35 |
1 |
7,109 |
+1 |
|
|
Jun20 |
200421 |
230.95 |
230.95 |
230.95 |
230.95 |
-31.35 |
|
|
|
|
|
Jul20 |
200421 |
254.00 |
254.00 |
254.00 |
254.00 |
-31.35 |
|
|
|
|
| Total Volume and Open Interest |
1 |
7,109 |
+1 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
