|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri April 24, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May20 |
200424 |
840.00 |
843.75 |
827.50 |
832.25 |
-7.00 |
79,892 |
116,146 |
-9,258 |
Hover/Click |
|
Jul20 |
200424 |
847.50 |
850.75 |
834.00 |
839.50 |
-7.25 |
109,558 |
297,579 |
+4,552 |
Hover/Click |
|
Aug20 |
200424 |
847.00 |
851.00 |
834.75 |
840.00 |
-7.00 |
14,045 |
28,123 |
+2,486 |
Hover/Click |
|
Sep20 |
200424 |
845.25 |
849.50 |
834.25 |
839.00 |
-6.50 |
8,516 |
22,431 |
+1,523 |
Hover/Click |
|
Nov20 |
200424 |
848.00 |
851.75 |
837.00 |
841.50 |
-6.50 |
38,437 |
147,252 |
+1,166 |
Hover/Click |
|
Jan21 |
200424 |
848.75 |
852.25 |
837.75 |
842.00 |
-7.00 |
12,156 |
54,274 |
+3,058 |
Hover/Click |
|
Mar21 |
200424 |
837.75 |
841.25 |
824.75 |
829.50 |
-8.50 |
14,597 |
116,961 |
+2,982 |
Hover/Click |
|
May21 |
200424 |
836.50 |
840.00 |
823.75 |
828.00 |
-9.25 |
6,273 |
34,743 |
+1,844 |
Hover/Click |
|
Jul21 |
200424 |
846.25 |
847.50 |
832.00 |
835.50 |
-9.25 |
3,136 |
19,521 |
+485 |
Hover/Click |
|
Aug21 |
200424 |
842.25 |
847.00 |
833.00 |
836.25 |
-9.00 |
144 |
1,037 |
+65 |
Hover/Click |
|
Sep21 |
200424 |
833.50 |
833.75 |
829.00 |
831.00 |
-9.50 |
1 |
443 |
+0 |
Hover/Click |
|
Nov21 |
200424 |
838.00 |
839.25 |
826.50 |
829.25 |
-8.25 |
1,937 |
14,550 |
+369 |
Hover/Click |
|
Jan22 |
200424 |
842.00 |
842.00 |
835.50 |
835.50 |
-9.50 |
5 |
74 |
+0 |
Hover/Click |
|
Mar22 |
200424 |
834.00 |
834.00 |
834.00 |
834.00 |
-12.50 |
0 |
37 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
288,699 |
853,391 |
+9,274 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May20 |
200424 |
289.40 |
290.20 |
286.20 |
287.70 |
-1.00 |
19,769 |
34,960 |
-3,498 |
Hover/Click |
|
Jul20 |
200424 |
293.70 |
294.70 |
290.80 |
292.60 |
-0.50 |
34,266 |
163,834 |
+1,399 |
Hover/Click |
|
Aug20 |
200424 |
293.30 |
294.30 |
291.20 |
292.70 |
-0.10 |
7,807 |
29,354 |
+154 |
Hover/Click |
|
Sep20 |
200424 |
294.20 |
294.70 |
292.00 |
293.20 |
-0.30 |
3,460 |
20,823 |
+14 |
Hover/Click |
|
Oct20 |
200424 |
294.60 |
294.90 |
292.10 |
293.40 |
-0.40 |
1,773 |
15,759 |
+83 |
Hover/Click |
|
Dec20 |
200424 |
295.80 |
297.00 |
294.10 |
295.30 |
-0.50 |
10,794 |
63,069 |
+723 |
Hover/Click |
|
Jan21 |
200424 |
295.90 |
296.30 |
293.60 |
294.60 |
-0.70 |
2,487 |
10,574 |
+521 |
Hover/Click |
|
Mar21 |
200424 |
290.90 |
291.80 |
288.70 |
289.60 |
-1.40 |
3,555 |
30,308 |
+299 |
Hover/Click |
|
May21 |
200424 |
290.60 |
291.10 |
287.50 |
288.40 |
-1.90 |
2,968 |
17,143 |
+549 |
Hover/Click |
|
Jul21 |
200424 |
293.00 |
293.50 |
290.20 |
290.90 |
-1.80 |
1,072 |
9,307 |
+252 |
Hover/Click |
| Total Volume and Open Interest |
90,239 |
406,525 |
+2,057 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May20 |
200424 |
25.69 |
25.88 |
24.75 |
25.05 |
-0.56 |
28,089 |
46,113 |
-4,649 |
Hover/Click |
|
Jul20 |
200424 |
26.10 |
26.31 |
25.21 |
25.50 |
-0.54 |
59,155 |
166,086 |
+4,146 |
Hover/Click |
|
Aug20 |
200424 |
26.32 |
26.49 |
25.42 |
25.71 |
-0.51 |
9,850 |
46,719 |
-572 |
Hover/Click |
|
Sep20 |
200424 |
26.61 |
26.65 |
25.61 |
25.89 |
-0.52 |
4,544 |
34,561 |
+892 |
Hover/Click |
|
Oct20 |
200424 |
26.75 |
26.81 |
25.79 |
26.06 |
-0.51 |
2,739 |
19,205 |
+170 |
Hover/Click |
|
Dec20 |
200424 |
26.97 |
27.12 |
26.11 |
26.40 |
-0.50 |
12,337 |
77,464 |
+719 |
Hover/Click |
|
Jan21 |
200424 |
27.22 |
27.27 |
26.32 |
26.61 |
-0.45 |
2,365 |
14,537 |
+239 |
Hover/Click |
|
Mar21 |
200424 |
27.31 |
27.42 |
26.45 |
26.78 |
-0.42 |
3,135 |
24,911 |
+336 |
Hover/Click |
|
May21 |
200424 |
27.46 |
27.58 |
26.63 |
26.96 |
-0.41 |
2,096 |
14,929 |
+469 |
Hover/Click |
|
Jul21 |
200424 |
27.74 |
27.82 |
26.88 |
27.18 |
-0.44 |
904 |
7,114 |
+128 |
Hover/Click |
| Total Volume and Open Interest |
126,730 |
459,770 |
+2,589 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May20 |
200424 |
456.9 |
458.0 |
455.5 |
456.0 |
-1.0 |
3,496 |
18,276 |
-1,773 |
Hover/Click |
|
Jul20 |
200424 |
463.3 |
463.4 |
458.8 |
459.3 |
-2.4 |
8,958 |
86,286 |
+2,068 |
Hover/Click |
|
Nov20 |
200424 |
471.6 |
471.6 |
467.5 |
468.0 |
-2.2 |
3,117 |
64,544 |
+1,623 |
Hover/Click |
|
Jan21 |
200424 |
477.1 |
477.2 |
474.2 |
474.2 |
-2.4 |
138 |
6,518 |
+9 |
Hover/Click |
|
Mar21 |
200424 |
483.0 |
483.1 |
480.2 |
480.2 |
-2.4 |
131 |
3,063 |
+76 |
Hover/Click |
| Total Volume and Open Interest |
15,883 |
179,588 |
+2,022 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May20 |
200424 |
319.25 |
320.75 |
312.00 |
315.75 |
-3.50 |
146,968 |
172,075 |
-16,720 |
Hover/Click |
|
Jul20 |
200424 |
326.25 |
327.75 |
319.00 |
323.00 |
-3.00 |
184,119 |
600,171 |
+17,998 |
Hover/Click |
|
Sep20 |
200424 |
329.75 |
331.25 |
323.50 |
327.50 |
-2.25 |
50,489 |
240,462 |
+1,847 |
Hover/Click |
|
Dec20 |
200424 |
339.00 |
340.50 |
332.50 |
336.75 |
-2.00 |
55,790 |
307,281 |
+7,567 |
Hover/Click |
|
Mar21 |
200424 |
350.50 |
352.25 |
345.00 |
349.25 |
-1.50 |
9,229 |
47,735 |
+798 |
Hover/Click |
|
May21 |
200424 |
357.00 |
358.25 |
351.75 |
355.75 |
-1.50 |
1,886 |
13,332 |
+39 |
Hover/Click |
|
Jul21 |
200424 |
360.75 |
363.00 |
356.25 |
360.25 |
-1.50 |
3,061 |
45,918 |
+558 |
Hover/Click |
|
Sep21 |
200424 |
357.25 |
359.25 |
353.00 |
357.00 |
-1.25 |
2,753 |
10,788 |
+748 |
Hover/Click |
|
Dec21 |
200424 |
364.50 |
366.00 |
360.25 |
363.75 |
-1.00 |
6,255 |
44,304 |
+1,557 |
Hover/Click |
|
Mar22 |
200424 |
372.50 |
374.25 |
370.50 |
373.00 |
-1.75 |
340 |
1,278 |
+93 |
Hover/Click |
| Total Volume and Open Interest |
460,953 |
1,485,273 |
+14,496 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May20 |
200424 |
549.25 |
550.75 |
526.00 |
526.75 |
-20.25 |
18,840 |
35,017 |
-3,673 |
Hover/Click |
|
Jul20 |
200424 |
547.50 |
549.50 |
529.00 |
530.50 |
-14.25 |
52,877 |
173,075 |
-1,011 |
Hover/Click |
|
Sep20 |
200424 |
549.00 |
550.75 |
531.75 |
533.25 |
-13.25 |
21,374 |
69,230 |
-641 |
Hover/Click |
|
Dec20 |
200424 |
554.25 |
556.50 |
538.50 |
540.25 |
-12.25 |
9,214 |
55,581 |
+181 |
Hover/Click |
|
Mar21 |
200424 |
559.50 |
560.00 |
543.50 |
545.50 |
-11.75 |
2,481 |
16,786 |
-189 |
Hover/Click |
|
May21 |
200424 |
557.75 |
557.75 |
543.25 |
545.00 |
-10.00 |
571 |
3,575 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
106,267 |
364,596 |
-5,204 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May20 |
200424 |
486.00 |
488.00 |
472.25 |
474.75 |
-10.75 |
14,802 |
23,256 |
-4,334 |
Hover/Click |
|
Jul20 |
200424 |
493.75 |
496.25 |
480.75 |
483.25 |
-10.00 |
26,451 |
126,164 |
+2,383 |
Hover/Click |
|
Sep20 |
200424 |
500.50 |
501.50 |
487.75 |
490.00 |
-9.50 |
8,704 |
35,047 |
+460 |
Hover/Click |
|
Dec20 |
200424 |
511.00 |
511.75 |
498.25 |
500.25 |
-9.25 |
4,066 |
34,848 |
+181 |
Hover/Click |
|
Mar21 |
200424 |
520.75 |
521.50 |
508.75 |
510.50 |
-9.00 |
962 |
9,082 |
+232 |
Hover/Click |
|
May21 |
200424 |
520.25 |
526.50 |
514.25 |
516.25 |
-8.75 |
82 |
1,832 |
-11 |
Hover/Click |
|
Jul21 |
200424 |
520.00 |
520.00 |
508.50 |
510.75 |
-7.25 |
117 |
1,387 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
55,187 |
231,892 |
-1,047 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May20 |
200424 |
506.00 |
507.50 |
497.00 |
499.00 |
-6.50 |
5,293 |
11,295 |
-3,034 |
Hover/Click |
|
Jul20 |
200424 |
519.50 |
520.00 |
511.25 |
513.25 |
-6.50 |
6,493 |
33,255 |
+2,239 |
Hover/Click |
|
Sep20 |
200424 |
529.25 |
530.00 |
522.75 |
524.50 |
-5.75 |
1,569 |
14,505 |
-64 |
Hover/Click |
|
Dec20 |
200424 |
542.50 |
542.50 |
537.50 |
538.25 |
-4.75 |
551 |
8,544 |
+82 |
Hover/Click |
|
Mar21 |
200424 |
554.00 |
554.00 |
550.00 |
551.50 |
-3.50 |
93 |
3,495 |
+12 |
Hover/Click |
|
May21 |
200424 |
561.75 |
561.75 |
559.00 |
560.75 |
-2.50 |
257 |
1,410 |
+201 |
Hover/Click |
| Total Volume and Open Interest |
14,256 |
72,581 |
-564 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May20 |
200424 |
296.75 |
304.00 |
296.50 |
303.00 |
+8.00 |
189 |
815 |
-81 |
Hover/Click |
|
Jul20 |
200424 |
281.50 |
283.50 |
279.00 |
283.50 |
+2.00 |
181 |
1,634 |
+7 |
Hover/Click |
|
Sep20 |
200424 |
264.25 |
264.25 |
263.25 |
264.25 |
+0.75 |
1 |
124 |
+0 |
Hover/Click |
|
Dec20 |
200424 |
254.25 |
254.25 |
253.25 |
253.50 |
-0.25 |
3 |
758 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
374 |
3,331 |
-72 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May20 |
200424 |
16.89 |
17.19 |
16.00 |
16.61 |
-0.06 |
1,097 |
2,504 |
-688 |
Hover/Click |
|
Jul20 |
200424 |
15.36 |
15.62 |
14.52 |
14.66 |
-0.70 |
991 |
6,269 |
+604 |
Hover/Click |
|
Sep20 |
200424 |
12.00 |
12.00 |
11.81 |
11.85 |
-0.15 |
113 |
3,954 |
+68 |
Hover/Click |
|
Nov20 |
200424 |
11.95 |
11.95 |
11.73 |
11.73 |
-0.25 |
15 |
182 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
2,216 |
12,910 |
-8 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr20 |
200424 |
84.450 |
86.600 |
81.450 |
84.980 |
-0.970 |
1,171 |
2,250 |
-555 |
Hover/Click |
|
Jun20 |
200424 |
82.230 |
83.730 |
80.300 |
82.635 |
-0.295 |
18,991 |
118,077 |
-709 |
Hover/Click |
|
Aug20 |
200424 |
87.900 |
89.700 |
87.000 |
88.900 |
+0.450 |
11,961 |
56,555 |
-17 |
Hover/Click |
|
Oct20 |
200424 |
93.500 |
95.000 |
92.580 |
94.480 |
+0.930 |
6,074 |
42,513 |
-436 |
Hover/Click |
|
Dec20 |
200424 |
97.600 |
98.800 |
96.750 |
98.430 |
+0.700 |
4,361 |
28,396 |
+490 |
Hover/Click |
|
Feb21 |
200424 |
102.385 |
103.135 |
101.300 |
102.850 |
+0.200 |
2,187 |
11,933 |
+231 |
Hover/Click |
| Total Volume and Open Interest |
45,441 |
264,608 |
-826 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Apr20 |
200424 |
119.400 |
120.135 |
118.330 |
119.800 |
+0.370 |
251 |
1,238 |
-81 |
Hover/Click |
|
May20 |
200424 |
116.350 |
118.330 |
115.500 |
117.450 |
+0.165 |
1,292 |
6,738 |
-233 |
Hover/Click |
|
Aug20 |
200424 |
126.000 |
127.500 |
124.300 |
126.400 |
+0.015 |
3,667 |
15,416 |
+634 |
Hover/Click |
|
Sep20 |
200424 |
127.180 |
128.630 |
125.730 |
127.800 |
+0.300 |
1,126 |
4,761 |
+69 |
Hover/Click |
|
Oct20 |
200424 |
128.075 |
129.575 |
126.550 |
128.935 |
+0.450 |
797 |
2,456 |
+79 |
Hover/Click |
|
Nov20 |
200424 |
128.850 |
130.435 |
127.580 |
130.325 |
+0.825 |
276 |
1,020 |
+32 |
Hover/Click |
|
Jan21 |
200424 |
128.575 |
129.150 |
126.480 |
128.985 |
+0.800 |
118 |
726 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
7,545 |
32,652 |
+539 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May20 |
200424 |
52.130 |
53.730 |
51.700 |
52.530 |
+1.550 |
1,760 |
2,523 |
-237 |
|
|
Jun20 |
200424 |
52.000 |
53.480 |
50.150 |
51.530 |
-0.100 |
19,661 |
80,550 |
-2,104 |
Hover/Click |
|
Jul20 |
200424 |
54.480 |
55.730 |
53.230 |
54.680 |
+0.300 |
11,316 |
34,609 |
-407 |
Hover/Click |
|
Aug20 |
200424 |
57.930 |
59.230 |
57.530 |
58.330 |
+0.450 |
7,793 |
29,811 |
+122 |
Hover/Click |
|
Oct20 |
200424 |
53.680 |
54.680 |
53.000 |
53.980 |
+0.380 |
4,956 |
39,815 |
+568 |
Hover/Click |
|
Dec20 |
200424 |
52.850 |
53.880 |
52.180 |
52.980 |
+0.150 |
2,483 |
23,411 |
+232 |
Hover/Click |
|
Feb21 |
200424 |
59.450 |
60.130 |
58.500 |
59.230 |
+0.180 |
798 |
7,056 |
+175 |
Hover/Click |
|
Apr21 |
200424 |
65.900 |
65.900 |
64.500 |
65.100 |
+0.350 |
293 |
2,120 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
49,093 |
220,279 |
-1,581 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Apr20 |
200424 |
13.22 |
13.22 |
13.19 |
13.20 |
+0.01 |
209 |
3,096 |
+113 |
Hover/Click |
|
May20 |
200424 |
10.84 |
10.99 |
10.73 |
10.80 |
+0.12 |
526 |
4,133 |
+82 |
Hover/Click |
|
Jun20 |
200424 |
11.57 |
11.80 |
11.45 |
11.66 |
+0.34 |
378 |
4,787 |
+25 |
Hover/Click |
|
Jul20 |
200424 |
13.37 |
13.40 |
13.21 |
13.23 |
+0.02 |
406 |
2,695 |
-13 |
Hover/Click |
|
Aug20 |
200424 |
14.61 |
14.65 |
14.47 |
14.47 |
+0.04 |
138 |
2,360 |
+40 |
Hover/Click |
|
Sep20 |
200424 |
15.23 |
15.23 |
15.06 |
15.06 |
+0.06 |
102 |
1,993 |
+60 |
Hover/Click |
|
Oct20 |
200424 |
15.50 |
15.59 |
15.46 |
15.52 |
+0.06 |
35 |
1,771 |
+25 |
Hover/Click |
|
Nov20 |
200424 |
15.50 |
15.57 |
15.49 |
15.51 |
+0.07 |
38 |
1,471 |
+19 |
Hover/Click |
|
Dec20 |
200424 |
15.45 |
15.49 |
15.45 |
15.45 |
+0.05 |
37 |
1,271 |
+12 |
Hover/Click |
|
Jan21 |
200424 |
15.25 |
15.27 |
15.25 |
15.25 |
unch |
14 |
426 |
+5 |
Hover/Click |
|
Feb21 |
200424 |
15.30 |
15.31 |
15.28 |
15.28 |
-0.02 |
11 |
421 |
+3 |
Hover/Click |
|
Mar21 |
200424 |
15.33 |
15.35 |
15.32 |
15.33 |
-0.04 |
10 |
439 |
+5 |
Hover/Click |
|
Apr21 |
200424 |
15.43 |
15.45 |
15.43 |
15.45 |
-0.01 |
0 |
185 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,904 |
25,328 |
+376 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May20 |
200424 |
2340 |
2341 |
2340 |
2341 |
-2 |
0 |
6 |
-92 |
Hover/Click |
|
Jul20 |
200424 |
2355 |
2360 |
2309 |
2323 |
-40 |
16,508 |
78,988 |
-282 |
Hover/Click |
|
Sep20 |
200424 |
2343 |
2348 |
2299 |
2311 |
-38 |
8,771 |
41,669 |
+1,222 |
Hover/Click |
|
Dec20 |
200424 |
2330 |
2331 |
2286 |
2297 |
-37 |
4,285 |
46,673 |
+898 |
Hover/Click |
|
Mar21 |
200424 |
2312 |
2312 |
2269 |
2278 |
-34 |
1,243 |
28,330 |
+337 |
Hover/Click |
|
May21 |
200424 |
2274 |
2283 |
2261 |
2270 |
-29 |
334 |
8,160 |
+70 |
Hover/Click |
|
Jul21 |
200424 |
2256 |
2272 |
2256 |
2266 |
-24 |
224 |
3,336 |
+39 |
Hover/Click |
| Total Volume and Open Interest |
31,514 |
210,797 |
+2,248 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May20 |
200424 |
109.45 |
109.45 |
105.00 |
105.20 |
-5.85 |
124 |
910 |
-178 |
Hover/Click |
|
Jul20 |
200424 |
112.15 |
112.15 |
106.05 |
106.75 |
-5.65 |
12,757 |
76,469 |
-242 |
Hover/Click |
|
Sep20 |
200424 |
113.05 |
113.05 |
107.20 |
107.85 |
-5.45 |
6,846 |
43,359 |
+196 |
Hover/Click |
|
Dec20 |
200424 |
114.55 |
114.55 |
109.00 |
109.60 |
-5.20 |
3,019 |
45,214 |
+125 |
Hover/Click |
|
Mar21 |
200424 |
115.90 |
115.90 |
110.65 |
111.25 |
-5.05 |
1,073 |
19,401 |
+31 |
Hover/Click |
|
May21 |
200424 |
116.80 |
116.80 |
111.55 |
112.20 |
-5.00 |
415 |
9,976 |
+58 |
Hover/Click |
| Total Volume and Open Interest |
24,943 |
220,543 |
+192 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May20 |
200424 |
110.50 |
111.75 |
110.00 |
111.15 |
+0.15 |
263 |
2,276 |
-74 |
Hover/Click |
|
Jul20 |
200424 |
107.75 |
109.50 |
107.70 |
108.60 |
+0.85 |
351 |
6,538 |
+52 |
Hover/Click |
|
Sep20 |
200424 |
110.70 |
110.80 |
110.40 |
110.40 |
+0.95 |
45 |
1,322 |
+19 |
Hover/Click |
|
Nov20 |
200424 |
112.05 |
112.05 |
111.80 |
111.80 |
+0.70 |
3 |
489 |
+0 |
Hover/Click |
|
Jan21 |
200424 |
113.90 |
113.90 |
113.90 |
113.90 |
+0.70 |
0 |
352 |
+0 |
Hover/Click |
|
Mar21 |
200424 |
115.90 |
115.90 |
115.90 |
115.90 |
+0.70 |
0 |
172 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
662 |
11,149 |
-3 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May20 |
200424 |
9.82 |
9.86 |
9.60 |
9.73 |
-0.11 |
46,746 |
92,360 |
-8,701 |
Hover/Click |
|
Jul20 |
200424 |
9.99 |
10.01 |
9.72 |
9.81 |
-0.20 |
82,440 |
344,162 |
+971 |
Hover/Click |
|
Oct20 |
200424 |
10.30 |
10.30 |
9.98 |
10.07 |
-0.23 |
30,989 |
215,278 |
+1,695 |
Hover/Click |
|
Mar21 |
200424 |
11.00 |
11.01 |
10.69 |
10.76 |
-0.25 |
14,514 |
127,955 |
+1,193 |
Hover/Click |
|
May21 |
200424 |
11.07 |
11.07 |
10.74 |
10.79 |
-0.29 |
3,590 |
60,366 |
+434 |
Hover/Click |
|
Jul21 |
200424 |
11.15 |
11.15 |
10.79 |
10.82 |
-0.34 |
2,413 |
44,691 |
+274 |
Hover/Click |
|
Oct21 |
200424 |
11.40 |
11.40 |
11.04 |
11.07 |
-0.35 |
1,433 |
40,715 |
+34 |
Hover/Click |
|
Mar22 |
200424 |
11.98 |
11.98 |
11.66 |
11.67 |
-0.34 |
887 |
19,855 |
+553 |
Hover/Click |
| Total Volume and Open Interest |
184,076 |
962,870 |
-2,854 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May20 |
200424 |
1992 |
1992 |
1964 |
1990 |
-4 |
3,190 |
37,185 |
-552 |
Hover/Click |
|
Jul20 |
200424 |
1896 |
1898 |
1863 |
1889 |
-3 |
8,192 |
45,328 |
+607 |
Hover/Click |
|
Sep20 |
200424 |
1815 |
1821 |
1785 |
1799 |
-16 |
3,563 |
40,735 |
+282 |
Hover/Click |
|
Dec20 |
200424 |
1724 |
1724 |
1694 |
1704 |
-13 |
4,085 |
62,548 |
-15 |
Hover/Click |
|
Mar21 |
200424 |
1676 |
1676 |
1657 |
1664 |
-8 |
2,056 |
34,860 |
-259 |
Hover/Click |
|
May21 |
200424 |
1661 |
1665 |
1650 |
1658 |
-6 |
894 |
14,773 |
-250 |
Hover/Click |
|
Jul21 |
200424 |
1663 |
1663 |
1647 |
1654 |
-6 |
176 |
8,814 |
-38 |
Hover/Click |
| Total Volume and Open Interest |
22,364 |
257,066 |
-108 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug20 |
200424 |
322.00 |
322.30 |
315.60 |
317.40 |
-4.60 |
7,511 |
51,462 |
+1,065 |
Hover/Click |
|
Oct20 |
200424 |
314.90 |
315.00 |
308.70 |
310.40 |
-4.40 |
1,975 |
18,302 |
+63 |
Hover/Click |
|
Dec20 |
200424 |
316.50 |
316.60 |
310.20 |
311.70 |
-4.10 |
469 |
10,917 |
+39 |
Hover/Click |
|
Mar21 |
200424 |
317.60 |
317.60 |
313.00 |
313.60 |
-4.40 |
156 |
9,504 |
+4 |
Hover/Click |
|
May21 |
200424 |
324.20 |
324.40 |
319.00 |
319.80 |
-4.60 |
32 |
3,270 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,204 |
97,965 |
+1,174 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May20 |
200424 |
56.25 |
56.60 |
54.63 |
54.93 |
-1.95 |
3,175 |
1,865 |
-1,496 |
Hover/Click |
|
Jul20 |
200424 |
56.18 |
56.70 |
55.25 |
55.63 |
-0.74 |
29,498 |
104,802 |
+1,108 |
Hover/Click |
|
Oct20 |
200424 |
57.35 |
57.35 |
57.35 |
57.35 |
-0.65 |
14 |
115 |
+0 |
Hover/Click |
|
Dec20 |
200424 |
57.83 |
58.36 |
57.09 |
57.67 |
-0.48 |
9,051 |
48,643 |
-930 |
Hover/Click |
|
Mar21 |
200424 |
58.88 |
59.16 |
57.87 |
58.25 |
-0.68 |
718 |
12,382 |
+59 |
Hover/Click |
|
May21 |
200424 |
59.25 |
59.36 |
58.09 |
58.36 |
-0.77 |
211 |
2,306 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
43,818 |
179,168 |
-690 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May20 |
200424 |
323.7 |
330.2 |
320.0 |
322.3 |
-2.9 |
184 |
554 |
-70 |
|
|
Jul20 |
200424 |
316.0 |
321.9 |
312.0 |
313.0 |
-4.0 |
212 |
1,352 |
+79 |
|
|
Sep20 |
200424 |
314.6 |
321.3 |
312.0 |
312.7 |
-2.3 |
31 |
559 |
+11 |
|
|
Nov20 |
200424 |
314.0 |
315.0 |
311.0 |
313.5 |
unch |
9 |
205 |
+4 |
|
|
Jan21 |
200424 |
326.4 |
326.4 |
326.4 |
326.4 |
unch |
0 |
17 |
+0 |
|
|
Mar21 |
200424 |
325.0 |
325.0 |
325.0 |
325.0 |
unch |
|
|
|
|
|
May21 |
200424 |
323.5 |
323.5 |
323.5 |
323.5 |
unch |
|
|
|
|
| Total Volume and Open Interest |
436 |
2,687 |
+24 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jun20 |
200424 |
16.78 |
17.97 |
15.64 |
16.94 |
+0.44 |
1,235,218 |
379,358 |
-80,696 |
Hover/Click |
|
Jul20 |
200424 |
21.85 |
22.96 |
20.73 |
21.22 |
-0.22 |
530,395 |
376,595 |
-18,441 |
Hover/Click |
|
Aug20 |
200424 |
24.43 |
25.61 |
23.49 |
23.86 |
-0.26 |
225,630 |
156,007 |
+13,956 |
Hover/Click |
|
Sep20 |
200424 |
26.42 |
27.31 |
25.43 |
25.71 |
-0.18 |
150,342 |
180,866 |
+16,147 |
Hover/Click |
|
Oct20 |
200424 |
27.25 |
28.27 |
26.48 |
26.77 |
-0.16 |
43,716 |
102,694 |
+1,525 |
Hover/Click |
|
Nov20 |
200424 |
28.87 |
29.11 |
27.38 |
27.67 |
-0.18 |
26,820 |
92,835 |
+334 |
Hover/Click |
|
Dec20 |
200424 |
29.11 |
30.05 |
28.13 |
28.47 |
-0.19 |
145,573 |
286,686 |
+4,609 |
Hover/Click |
|
Jan21 |
200424 |
29.88 |
30.66 |
28.84 |
29.13 |
-0.23 |
11,906 |
65,314 |
+2,251 |
Hover/Click |
|
Feb21 |
200424 |
31.26 |
31.26 |
29.46 |
29.74 |
-0.23 |
10,677 |
36,775 |
+274 |
Hover/Click |
|
Mar21 |
200424 |
31.43 |
31.57 |
30.00 |
30.26 |
-0.26 |
16,783 |
48,479 |
+4,127 |
Hover/Click |
|
Apr21 |
200424 |
31.27 |
32.12 |
30.61 |
30.72 |
-0.29 |
5,590 |
22,583 |
-708 |
Hover/Click |
|
May21 |
200424 |
31.50 |
32.28 |
31.03 |
31.17 |
-0.26 |
5,159 |
19,113 |
+293 |
Hover/Click |
|
Jun21 |
200424 |
32.37 |
33.16 |
31.30 |
31.55 |
-0.24 |
26,499 |
86,069 |
+2,308 |
Hover/Click |
|
Jul21 |
200424 |
32.50 |
32.97 |
31.75 |
31.88 |
-0.24 |
1,378 |
20,013 |
-56 |
Hover/Click |
|
Aug21 |
200424 |
32.50 |
33.29 |
32.08 |
32.21 |
-0.22 |
433 |
13,327 |
+173 |
Hover/Click |
|
Sep21 |
200424 |
33.60 |
33.60 |
32.42 |
32.54 |
-0.20 |
3,919 |
25,301 |
-458 |
Hover/Click |
| Total Volume and Open Interest |
2,485,611 |
2,222,819 |
-51,392 |
|
| e-miNY Crude Oil(NYM) |
|
Jun20 |
200424 |
16.825 |
17.975 |
15.650 |
16.950 |
+0.450 |
138,632 |
4,514 |
-1,106 |
|
|
Jul20 |
200424 |
21.850 |
22.950 |
20.725 |
21.225 |
-0.225 |
10,667 |
1,669 |
-80 |
|
|
Aug20 |
200424 |
24.500 |
25.550 |
23.500 |
23.850 |
-0.275 |
469 |
600 |
+26 |
|
|
Sep20 |
200424 |
26.750 |
27.125 |
25.500 |
25.700 |
-0.200 |
113 |
347 |
+22 |
|
|
Oct20 |
200424 |
27.850 |
27.850 |
26.600 |
26.775 |
-0.150 |
51 |
129 |
-1 |
|
|
Nov20 |
200424 |
28.750 |
28.750 |
27.500 |
27.675 |
-0.175 |
29 |
53 |
-3 |
|
|
Dec20 |
200424 |
29.650 |
29.925 |
28.200 |
28.475 |
-0.175 |
351 |
415 |
-32 |
|
|
Jan21 |
200424 |
30.600 |
30.600 |
28.900 |
29.125 |
-0.225 |
29 |
79 |
-1 |
|
|
Feb21 |
200424 |
30.900 |
30.900 |
29.750 |
29.750 |
-0.225 |
2 |
61 |
-1 |
|
|
Mar21 |
200424 |
31.000 |
31.175 |
30.250 |
30.250 |
-0.275 |
11 |
41 |
+1 |
|
| Total Volume and Open Interest |
150,394 |
8,092 |
-1,172 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
May20 |
200424 |
72.23 |
73.00 |
63.50 |
64.67 |
-8.78 |
32,347 |
28,220 |
-8,284 |
Hover/Click |
|
Jun20 |
200424 |
78.78 |
80.00 |
72.14 |
73.28 |
-5.82 |
69,867 |
86,516 |
+1,164 |
Hover/Click |
|
Jul20 |
200424 |
83.56 |
86.19 |
79.33 |
80.28 |
-4.25 |
27,834 |
45,011 |
+2,135 |
Hover/Click |
|
Aug20 |
200424 |
89.94 |
91.88 |
85.64 |
86.49 |
-3.42 |
15,969 |
21,068 |
+779 |
Hover/Click |
|
Sep20 |
200424 |
94.83 |
96.67 |
90.74 |
91.53 |
-3.00 |
12,339 |
23,135 |
+679 |
Hover/Click |
|
Oct20 |
200424 |
98.14 |
98.78 |
95.00 |
95.77 |
-2.72 |
7,339 |
18,923 |
+41 |
Hover/Click |
|
Nov20 |
200424 |
101.63 |
102.11 |
98.77 |
99.36 |
-2.39 |
5,364 |
13,733 |
-4 |
Hover/Click |
|
Dec20 |
200424 |
105.80 |
106.50 |
101.47 |
102.21 |
-2.02 |
13,059 |
36,107 |
-393 |
Hover/Click |
|
Jan21 |
200424 |
106.59 |
107.28 |
104.25 |
104.78 |
-1.79 |
2,746 |
16,172 |
+158 |
Hover/Click |
|
Feb21 |
200424 |
108.09 |
108.90 |
106.55 |
106.84 |
-1.67 |
1,443 |
7,735 |
+98 |
Hover/Click |
|
Mar21 |
200424 |
111.44 |
111.44 |
108.25 |
108.49 |
-1.60 |
996 |
7,752 |
+203 |
Hover/Click |
|
Apr21 |
200424 |
110.87 |
111.49 |
109.19 |
109.45 |
-1.53 |
547 |
5,928 |
-6 |
Hover/Click |
|
May21 |
200424 |
113.20 |
113.90 |
110.00 |
110.62 |
-1.39 |
345 |
3,291 |
+24 |
Hover/Click |
|
Jun21 |
200424 |
114.20 |
114.61 |
111.39 |
111.91 |
-1.31 |
1,337 |
13,835 |
+120 |
Hover/Click |
| Total Volume and Open Interest |
195,616 |
367,294 |
-1,832 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
May20 |
200424 |
63.37 |
67.31 |
60.50 |
66.12 |
+1.76 |
44,883 |
35,139 |
-14,047 |
Hover/Click |
|
Jun20 |
200424 |
67.97 |
71.41 |
65.19 |
70.01 |
+1.80 |
88,021 |
102,794 |
+5,818 |
Hover/Click |
|
Jul20 |
200424 |
71.49 |
74.61 |
69.26 |
73.29 |
+1.57 |
36,966 |
50,244 |
-553 |
Hover/Click |
|
Aug20 |
200424 |
74.40 |
77.42 |
72.57 |
76.15 |
+1.43 |
20,494 |
24,423 |
-194 |
Hover/Click |
|
Sep20 |
200424 |
77.29 |
79.65 |
74.98 |
78.55 |
+1.48 |
18,501 |
39,812 |
+1,090 |
Hover/Click |
|
Oct20 |
200424 |
70.90 |
73.20 |
69.50 |
72.29 |
+1.26 |
10,689 |
27,132 |
-253 |
Hover/Click |
|
Nov20 |
200424 |
71.03 |
73.94 |
71.03 |
73.39 |
+1.21 |
8,207 |
16,664 |
+41 |
Hover/Click |
|
Dec20 |
200424 |
72.09 |
75.48 |
71.28 |
74.74 |
+1.15 |
11,889 |
30,855 |
-1,384 |
Hover/Click |
|
Jan21 |
200424 |
75.57 |
77.20 |
74.74 |
76.63 |
+1.04 |
2,141 |
7,232 |
+339 |
Hover/Click |
|
Feb21 |
200424 |
77.78 |
78.80 |
77.41 |
78.72 |
+0.94 |
1,117 |
2,370 |
+165 |
Hover/Click |
| Total Volume and Open Interest |
247,772 |
380,397 |
-8,975 |
|
| e-miNY RBOB Gasoline(NYM) |
|
May20 |
200424 |
66.12 |
66.12 |
66.12 |
66.12 |
+1.76 |
0 |
1 |
+0 |
|
|
Jun20 |
200424 |
70.01 |
70.01 |
70.01 |
70.01 |
+1.80 |
0 |
1 |
+0 |
|
|
Jul20 |
200424 |
73.29 |
73.29 |
73.29 |
73.29 |
+1.57 |
|
|
|
|
|
Aug20 |
200424 |
76.15 |
76.15 |
76.15 |
76.15 |
+1.43 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
May20 |
200424 |
1.818 |
1.839 |
1.702 |
1.746 |
-0.069 |
162,988 |
36,563 |
-15,127 |
Hover/Click |
|
Jun20 |
200424 |
1.955 |
1.988 |
1.865 |
1.895 |
-0.047 |
183,683 |
252,808 |
+3,809 |
Hover/Click |
|
Jul20 |
200424 |
2.170 |
2.202 |
2.103 |
2.128 |
-0.027 |
74,872 |
166,509 |
+43 |
Hover/Click |
|
Aug20 |
200424 |
2.264 |
2.294 |
2.206 |
2.224 |
-0.028 |
29,258 |
61,349 |
+3 |
Hover/Click |
|
Sep20 |
200424 |
2.302 |
2.329 |
2.256 |
2.268 |
-0.024 |
37,370 |
114,714 |
+2,967 |
Hover/Click |
|
Oct20 |
200424 |
2.366 |
2.395 |
2.333 |
2.350 |
-0.013 |
38,999 |
100,458 |
-2,196 |
Hover/Click |
|
Nov20 |
200424 |
2.584 |
2.605 |
2.553 |
2.574 |
-0.011 |
10,563 |
34,815 |
+1,095 |
Hover/Click |
|
Dec20 |
200424 |
2.902 |
2.912 |
2.866 |
2.883 |
-0.017 |
11,808 |
54,802 |
+1,196 |
Hover/Click |
|
Jan21 |
200424 |
3.041 |
3.050 |
3.000 |
3.022 |
-0.017 |
17,020 |
75,382 |
-516 |
Hover/Click |
|
Feb21 |
200424 |
3.011 |
3.015 |
2.973 |
2.987 |
-0.017 |
6,232 |
34,428 |
-191 |
Hover/Click |
|
Mar21 |
200424 |
2.879 |
2.887 |
2.849 |
2.862 |
-0.015 |
8,521 |
56,793 |
-24 |
Hover/Click |
|
Apr21 |
200424 |
2.573 |
2.585 |
2.555 |
2.562 |
-0.011 |
10,511 |
69,500 |
+391 |
Hover/Click |
|
May21 |
200424 |
2.539 |
2.554 |
2.525 |
2.531 |
-0.012 |
4,113 |
21,091 |
+523 |
Hover/Click |
|
Jun21 |
200424 |
2.587 |
2.592 |
2.563 |
2.568 |
-0.013 |
1,618 |
13,943 |
+391 |
Hover/Click |
|
Jul21 |
200424 |
2.634 |
2.639 |
2.609 |
2.614 |
-0.014 |
909 |
10,147 |
+267 |
Hover/Click |
|
Aug21 |
200424 |
2.640 |
2.646 |
2.614 |
2.621 |
-0.014 |
716 |
8,573 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
604,969 |
1,224,789 |
-5,569 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun20 |
200424 |
21.93 |
22.70 |
20.50 |
21.44 |
+0.11 |
344,764 |
253,347 |
-22,452 |
Hover/Click |
|
Jul20 |
200424 |
25.37 |
26.19 |
23.94 |
24.81 |
+0.02 |
326,600 |
458,721 |
-1,191 |
Hover/Click |
|
Aug20 |
200424 |
27.91 |
28.53 |
26.33 |
27.11 |
-0.09 |
164,706 |
215,537 |
-5,524 |
Hover/Click |
|
Sep20 |
200424 |
29.60 |
30.32 |
28.13 |
28.88 |
-0.13 |
140,677 |
201,439 |
+767 |
Hover/Click |
|
Oct20 |
200424 |
30.92 |
31.73 |
29.57 |
30.26 |
-0.17 |
64,781 |
107,989 |
-3,544 |
Hover/Click |
|
Nov20 |
200424 |
32.01 |
32.85 |
30.69 |
31.32 |
-0.22 |
55,325 |
108,339 |
+1,272 |
Hover/Click |
|
Dec20 |
200424 |
32.79 |
33.66 |
31.55 |
32.12 |
-0.23 |
158,918 |
298,829 |
-4,927 |
Hover/Click |
|
Jan21 |
200424 |
33.54 |
34.34 |
32.29 |
32.84 |
-0.24 |
18,878 |
102,853 |
+776 |
Hover/Click |
|
Feb21 |
200424 |
34.58 |
35.01 |
32.97 |
33.50 |
-0.24 |
13,862 |
74,908 |
+1,359 |
Hover/Click |
|
Mar21 |
200424 |
35.91 |
35.91 |
33.73 |
34.13 |
-0.25 |
20,300 |
73,259 |
+905 |
Hover/Click |
|
Apr21 |
200424 |
34.90 |
35.25 |
34.55 |
34.62 |
-0.27 |
4,580 |
44,873 |
+767 |
Hover/Click |
|
May21 |
200424 |
35.20 |
35.20 |
35.09 |
35.09 |
-0.27 |
3,486 |
37,990 |
-53 |
Hover/Click |
|
Jun21 |
200424 |
37.05 |
37.05 |
35.07 |
35.52 |
-0.28 |
40,803 |
135,986 |
+243 |
Hover/Click |
|
Jul21 |
200424 |
35.89 |
35.89 |
35.89 |
35.89 |
-0.26 |
1,099 |
26,399 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
1,451,322 |
2,708,862 |
-28,018 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May20 |
200424 |
214.00 |
222.25 |
199.50 |
205.00 |
-22.75 |
73,147 |
105,242 |
-12,349 |
Hover/Click |
|
Jun20 |
200424 |
237.00 |
245.00 |
223.00 |
228.00 |
-21.00 |
106,637 |
135,220 |
+3,925 |
Hover/Click |
|
Jul20 |
200424 |
256.25 |
263.75 |
243.25 |
247.75 |
-19.75 |
48,939 |
87,607 |
-2,561 |
Hover/Click |
|
Aug20 |
200424 |
272.50 |
279.50 |
259.25 |
263.50 |
-19.00 |
20,296 |
57,677 |
+1,609 |
Hover/Click |
|
Sep20 |
200424 |
286.25 |
290.50 |
272.00 |
275.75 |
-18.00 |
17,219 |
56,644 |
+198 |
Hover/Click |
|
Oct20 |
200424 |
298.25 |
301.25 |
284.00 |
287.25 |
-16.50 |
13,726 |
47,957 |
+1,471 |
Hover/Click |
|
Nov20 |
200424 |
306.50 |
309.00 |
292.25 |
295.25 |
-15.75 |
8,850 |
37,457 |
+397 |
Hover/Click |
|
Dec20 |
200424 |
310.25 |
314.50 |
297.00 |
300.25 |
-14.75 |
31,334 |
83,942 |
+610 |
Hover/Click |
|
Jan21 |
200424 |
317.00 |
319.25 |
303.50 |
306.25 |
-14.00 |
5,745 |
29,551 |
+765 |
Hover/Click |
|
Feb21 |
200424 |
324.00 |
325.75 |
309.75 |
312.50 |
-13.50 |
2,802 |
18,142 |
-132 |
Hover/Click |
| Total Volume and Open Interest |
360,805 |
849,353 |
-3,495 |
|
| Ethanol(CBOT) |
|
May20 |
200424 |
0.945 |
0.952 |
0.935 |
0.935 |
+0.002 |
15 |
112 |
-5 |
|
|
Jun20 |
200424 |
0.956 |
0.982 |
0.951 |
0.956 |
+0.002 |
13 |
204 |
+3 |
|
|
Jul20 |
200424 |
0.989 |
0.999 |
0.977 |
0.984 |
+0.002 |
1 |
173 |
+0 |
|
|
Aug20 |
200424 |
0.984 |
0.984 |
0.984 |
0.984 |
+0.002 |
|
|
|
|
|
Sep20 |
200424 |
0.984 |
0.984 |
0.984 |
0.984 |
+0.002 |
|
|
|
|
|
Oct20 |
200424 |
0.984 |
0.984 |
0.984 |
0.984 |
+0.002 |
|
|
|
|
|
Nov20 |
200424 |
0.984 |
0.984 |
0.984 |
0.984 |
+0.002 |
|
|
|
|
|
Dec20 |
200424 |
1.024 |
1.024 |
1.024 |
1.024 |
+0.002 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
29 |
490 |
-2 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun20 |
200424 |
17.39 |
17.96 |
15.64 |
16.94 |
+0.44 |
107,343 |
108,065 |
-16,587 |
Hover/Click |
|
Jul20 |
200424 |
22.74 |
22.81 |
20.76 |
21.22 |
-0.22 |
90,091 |
92,527 |
-4,644 |
Hover/Click |
|
Aug20 |
200424 |
25.44 |
25.47 |
23.52 |
23.86 |
-0.26 |
47,538 |
29,876 |
-314 |
Hover/Click |
|
Sep20 |
200424 |
27.04 |
27.06 |
25.51 |
25.71 |
-0.18 |
39,548 |
45,040 |
-1,331 |
Hover/Click |
|
Oct20 |
200424 |
28.06 |
28.06 |
26.64 |
26.77 |
-0.16 |
13,364 |
20,424 |
-177 |
Hover/Click |
|
Nov20 |
200424 |
28.89 |
28.89 |
27.55 |
27.67 |
-0.18 |
12,991 |
14,536 |
-761 |
Hover/Click |
|
Dec20 |
200424 |
29.42 |
29.72 |
28.25 |
28.47 |
-0.19 |
33,916 |
106,097 |
+554 |
Hover/Click |
|
Jan21 |
200424 |
29.70 |
29.76 |
29.06 |
29.13 |
-0.23 |
2,120 |
7,747 |
+159 |
Hover/Click |
|
Feb21 |
200424 |
29.50 |
30.26 |
29.50 |
29.74 |
-0.23 |
1,821 |
5,512 |
-332 |
Hover/Click |
|
Mar21 |
200424 |
30.26 |
30.26 |
30.26 |
30.26 |
-0.26 |
1,617 |
7,153 |
+238 |
Hover/Click |
|
Apr21 |
200424 |
30.72 |
30.72 |
30.72 |
30.72 |
-0.29 |
465 |
4,494 |
-5 |
Hover/Click |
|
May21 |
200424 |
31.17 |
31.17 |
31.17 |
31.17 |
-0.26 |
706 |
5,267 |
-15 |
Hover/Click |
|
Jun21 |
200424 |
32.75 |
32.75 |
31.48 |
31.55 |
-0.24 |
4,503 |
34,521 |
-51 |
Hover/Click |
|
Jul21 |
200424 |
31.88 |
31.88 |
31.88 |
31.88 |
-0.24 |
157 |
5,597 |
-20 |
Hover/Click |
|
Aug21 |
200424 |
32.21 |
32.21 |
32.21 |
32.21 |
-0.22 |
76 |
6,310 |
+0 |
Hover/Click |
|
Sep21 |
200424 |
32.54 |
32.54 |
32.54 |
32.54 |
-0.20 |
196 |
5,702 |
-12 |
Hover/Click |
| Total Volume and Open Interest |
368,934 |
640,402 |
-24,428 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun20 |
200424 |
100.615 |
100.975 |
100.250 |
100.435 |
-0.100 |
11,260 |
31,218 |
+700 |
Hover/Click |
|
Sep20 |
200424 |
100.675 |
100.900 |
100.335 |
100.425 |
-0.102 |
49 |
672 |
+3 |
Hover/Click |
|
Dec20 |
200424 |
100.710 |
100.710 |
100.300 |
100.480 |
-0.102 |
2 |
204 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
11,311 |
32,094 |
+704 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun20 |
200424 |
63.74 |
64.00 |
63.38 |
63.82 |
-0.06 |
58,777 |
124,942 |
+509 |
Hover/Click |
|
Sep20 |
200424 |
63.59 |
63.99 |
63.39 |
63.82 |
-0.06 |
23 |
804 |
+6 |
Hover/Click |
|
Dec20 |
200424 |
63.72 |
63.93 |
63.41 |
63.82 |
-0.06 |
0 |
225 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
58,922 |
126,690 |
+510 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun20 |
200424 |
123.50 |
123.80 |
122.99 |
123.55 |
-0.03 |
63,782 |
157,083 |
+2,105 |
Hover/Click |
|
Sep20 |
200424 |
123.61 |
123.85 |
123.08 |
123.60 |
-0.03 |
19 |
1,801 |
-1 |
Hover/Click |
|
Dec20 |
200424 |
123.65 |
123.85 |
123.13 |
123.65 |
-0.03 |
8 |
209 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
63,876 |
160,886 |
+2,098 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun20 |
200424 |
71.05 |
71.32 |
70.84 |
70.92 |
-0.30 |
54,334 |
112,973 |
-707 |
Hover/Click |
|
Sep20 |
200424 |
71.10 |
71.35 |
70.91 |
70.95 |
-0.30 |
45 |
3,125 |
+21 |
Hover/Click |
|
Dec20 |
200424 |
71.20 |
71.35 |
70.94 |
70.98 |
-0.31 |
28 |
2,720 |
+15 |
Hover/Click |
|
Mar21 |
200424 |
71.00 |
71.33 |
71.00 |
71.00 |
-0.31 |
3 |
140 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
54,520 |
120,535 |
-678 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun20 |
200424 |
93.06 |
93.22 |
92.88 |
93.16 |
+0.15 |
53,527 |
129,401 |
+2,863 |
Hover/Click |
|
Sep20 |
200424 |
93.14 |
93.38 |
93.06 |
93.33 |
+0.15 |
143 |
1,083 |
+58 |
Hover/Click |
|
Dec20 |
200424 |
93.55 |
93.55 |
93.29 |
93.55 |
+0.15 |
7 |
56 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
53,914 |
131,372 |
+3,100 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun20 |
200424 |
102.61 |
102.97 |
102.16 |
102.71 |
+0.12 |
12,371 |
35,005 |
+59 |
Hover/Click |
|
Sep20 |
200424 |
103.01 |
103.22 |
102.54 |
103.01 |
+0.12 |
2 |
68 |
+0 |
Hover/Click |
|
Dec20 |
200424 |
103.35 |
103.39 |
103.18 |
103.35 |
+0.12 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
12,373 |
35,085 |
+59 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun20 |
200424 |
107.90 |
108.43 |
107.39 |
108.11 |
+0.13 |
119,418 |
541,232 |
+2,646 |
Hover/Click |
|
Sep20 |
200424 |
108.13 |
108.66 |
107.63 |
108.34 |
+0.13 |
373 |
3,530 |
-37 |
Hover/Click |
|
Dec20 |
200424 |
108.00 |
108.85 |
107.89 |
108.60 |
+0.15 |
39 |
1,764 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
120,205 |
549,262 |
+2,601 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
May20 |
200424 |
395.75 |
404.50 |
393.88 |
397.75 |
-6.00 |
2 |
1,022 |
+0 |
|
|
Jun20 |
200424 |
400.13 |
402.88 |
391.75 |
395.88 |
-6.13 |
33,584 |
103,673 |
-651 |
Hover/Click |
| Total Volume and Open Interest |
33,589 |
104,826 |
-654 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
May20 |
200424 |
181.70 |
181.75 |
173.90 |
177.10 |
-4.85 |
6,724 |
18,784 |
-2,267 |
|
|
Jun20 |
200424 |
180.35 |
181.65 |
173.50 |
176.65 |
-5.00 |
3,173 |
3,518 |
+2,081 |
Hover/Click |
|
Jul20 |
200424 |
174.10 |
177.50 |
173.60 |
176.45 |
-5.00 |
0 |
35 |
+0 |
|
|
Aug20 |
200424 |
173.70 |
173.70 |
173.70 |
173.70 |
-7.55 |
0 |
120 |
+0 |
|
| Total Volume and Open Interest |
9,897 |
22,457 |
-186 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200424 |
181~230 |
182~110 |
181~080 |
182~000 |
+0~190 |
194,426 |
988,325 |
-5,584 |
Hover/Click |
|
Sep20 |
200424 |
179~310 |
180~220 |
179~280 |
180~190 |
+0~190 |
9 |
167 |
+1 |
Hover/Click |
|
Dec20 |
200424 |
180~190 |
180~190 |
180~190 |
180~190 |
+0~190 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
194,435 |
988,492 |
-5,583 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200424 |
139~030 |
139~075 |
138~285 |
139~035 |
+0~030 |
954,669 |
3,186,843 |
+1,779 |
Hover/Click |
|
Sep20 |
200424 |
138~280 |
139~000 |
138~225 |
138~290 |
+0~030 |
6,857 |
51,282 |
+4,532 |
Hover/Click |
|
Dec20 |
200424 |
138~290 |
138~290 |
138~290 |
138~290 |
+0~030 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
961,526 |
3,238,125 |
+6,311 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200424 |
125~124 |
125~136 |
125~094 |
125~130 |
+0~014 |
564,502 |
3,632,463 |
-36,463 |
Hover/Click |
|
Sep20 |
200424 |
125~070 |
125~096 |
125~056 |
125~090 |
+0~016 |
5,530 |
31,255 |
+5,274 |
Hover/Click |
|
Dec20 |
200424 |
125~090 |
125~090 |
125~090 |
125~090 |
+0~016 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
570,032 |
3,663,718 |
-31,189 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200424 |
110~056 |
110~062 |
110~047 |
110~057 |
+0~002 |
279,849 |
2,546,154 |
-2,725 |
Hover/Click |
|
Sep20 |
200424 |
110~094 |
110~102 |
110~094 |
110~102 |
+0~002 |
1,338 |
13,842 |
+1,202 |
Hover/Click |
|
Dec20 |
200424 |
110~102 |
110~102 |
110~102 |
110~102 |
+0~002 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
281,187 |
2,559,996 |
-1,523 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun20 |
200424 |
99.555 |
99.605 |
99.540 |
99.600 |
+0.045 |
238,572 |
1,567,038 |
-10,575 |
|
|
Sep20 |
200424 |
99.650 |
99.675 |
99.640 |
99.670 |
+0.020 |
136,505 |
1,542,306 |
-11,322 |
|
|
Dec20 |
200424 |
99.640 |
99.655 |
99.630 |
99.650 |
+0.015 |
129,994 |
1,064,115 |
-12,345 |
|
|
Mar21 |
200424 |
99.715 |
99.725 |
99.705 |
99.720 |
+0.010 |
136,325 |
964,555 |
+4,100 |
|
|
Jun21 |
200424 |
99.730 |
99.735 |
99.720 |
99.730 |
+0.005 |
93,040 |
805,685 |
-3,994 |
|
|
Sep21 |
200424 |
99.730 |
99.735 |
99.715 |
99.725 |
unch |
93,299 |
652,953 |
-10,864 |
|
|
Dec21 |
200424 |
99.720 |
99.720 |
99.700 |
99.710 |
-0.005 |
94,410 |
736,848 |
-9,924 |
|
|
Mar22 |
200424 |
99.710 |
99.715 |
99.695 |
99.705 |
-0.005 |
109,885 |
573,190 |
-1,492 |
|
|
Jun22 |
200424 |
99.675 |
99.680 |
99.660 |
99.675 |
unch |
66,862 |
464,245 |
+132 |
|
|
Sep22 |
200424 |
99.650 |
99.655 |
99.635 |
99.650 |
+0.005 |
56,905 |
333,347 |
-2,768 |
|
|
Dec22 |
200424 |
99.600 |
99.610 |
99.585 |
99.605 |
+0.010 |
56,386 |
253,459 |
+449 |
|
|
Mar23 |
200424 |
99.570 |
99.580 |
99.555 |
99.575 |
+0.010 |
40,183 |
272,052 |
+443 |
|
|
Jun23 |
200424 |
99.535 |
99.545 |
99.525 |
99.540 |
+0.010 |
23,231 |
153,687 |
-3,225 |
|
|
Sep23 |
200424 |
99.505 |
99.515 |
99.490 |
99.510 |
+0.015 |
23,353 |
148,105 |
+253 |
|
|
Dec23 |
200424 |
99.460 |
99.465 |
99.445 |
99.465 |
+0.015 |
20,505 |
116,556 |
+270 |
|
|
Mar24 |
200424 |
99.425 |
99.435 |
99.410 |
99.430 |
+0.015 |
30,448 |
115,620 |
+2,077 |
|
|
Jun24 |
200424 |
99.380 |
99.400 |
99.370 |
99.390 |
+0.015 |
15,875 |
70,694 |
-1,929 |
|
|
Sep24 |
200424 |
99.345 |
99.360 |
99.330 |
99.350 |
+0.015 |
12,371 |
70,753 |
-912 |
|
| Total Volume and Open Interest |
1,504,703 |
10,584,936 |
-52,359 |
|
| Ultra T-Bond(CBOT) |
|
Jun20 |
200424 |
228~18 |
229~23 |
227~09 |
228~14 |
+0~30 |
107,746 |
1,041,403 |
-2,496 |
|
|
Sep20 |
200424 |
226~29 |
228~00 |
225~30 |
226~29 |
+0~30 |
0 |
2 |
+0 |
|
|
Dec20 |
200424 |
226~29 |
226~29 |
226~29 |
226~29 |
+0~30 |
|
|
|
|
| Total Volume and Open Interest |
107,746 |
1,041,405 |
-2,496 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun20 |
200424 |
157~105 |
157~200 |
157~005 |
157~120 |
+0~065 |
166,642 |
803,222 |
+13,513 |
|
|
Sep20 |
200424 |
157~255 |
157~255 |
157~255 |
157~255 |
+0~070 |
0 |
5 |
+0 |
|
|
Dec20 |
200424 |
157~255 |
157~255 |
157~255 |
157~255 |
+0~070 |
|
|
|
|
| Total Volume and Open Interest |
166,642 |
803,227 |
+13,513 |
|
| 30 Day Federal Funds(CBOT) |
|
Apr20 |
200424 |
99.950 |
99.952 |
99.950 |
99.952 |
+0.005 |
2,925 |
225,528 |
-624 |
|
|
May20 |
200424 |
99.920 |
99.930 |
99.920 |
99.925 |
+0.005 |
5,605 |
266,230 |
-702 |
|
|
Jun20 |
200424 |
99.920 |
99.930 |
99.920 |
99.925 |
+0.005 |
6,960 |
155,156 |
-477 |
|
|
Jul20 |
200424 |
99.920 |
99.930 |
99.915 |
99.925 |
+0.005 |
10,201 |
243,905 |
+228 |
|
|
Aug20 |
200424 |
99.925 |
99.935 |
99.925 |
99.935 |
+0.010 |
12,292 |
131,739 |
-1,906 |
|
|
Sep20 |
200424 |
99.935 |
99.935 |
99.930 |
99.935 |
+0.005 |
3,054 |
48,857 |
+560 |
|
| Total Volume and Open Interest |
98,140 |
1,692,796 |
+5,208 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun20 |
200423 |
152.36 |
152.46 |
152.17 |
152.44 |
+0.10 |
369 |
12,634 |
-58 |
Hover/Click |
|
Sep20 |
200423 |
152.44 |
152.44 |
152.44 |
152.44 |
+0.10 |
|
|
|
Hover/Click |
|
Dec20 |
200423 |
152.44 |
152.44 |
152.44 |
152.44 |
+0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
369 |
12,634 |
-58 |
|
| Euro-Buxl(EUREX) |
|
Jun20 |
200424 |
213.22 |
215.38 |
213.22 |
215.02 |
+2.12 |
43,914 |
207,974 |
+4,190 |
|
|
Sep20 |
200424 |
224.50 |
224.50 |
224.50 |
224.50 |
+2.12 |
0 |
14 |
+0 |
|
|
Dec20 |
200424 |
217.02 |
217.02 |
217.02 |
217.02 |
+2.12 |
|
|
|
|
| Total Volume and Open Interest |
43,914 |
207,988 |
+4,190 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200424 |
172.38 |
172.87 |
172.27 |
172.76 |
+0.66 |
517,771 |
1,242,776 |
+16,733 |
Hover/Click |
|
Sep20 |
200424 |
175.92 |
175.92 |
175.68 |
175.92 |
+0.70 |
25 |
219 |
+24 |
Hover/Click |
|
Dec20 |
200424 |
173.81 |
173.81 |
173.81 |
173.81 |
+0.66 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
517,796 |
1,242,995 |
+16,757 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200424 |
135.11 |
135.34 |
135.07 |
135.31 |
+0.26 |
256,762 |
911,103 |
-16,928 |
Hover/Click |
|
Sep20 |
200424 |
134.75 |
134.75 |
134.75 |
134.75 |
+0.27 |
0 |
329 |
+0 |
Hover/Click |
|
Dec20 |
200424 |
135.24 |
135.24 |
135.24 |
135.24 |
+0.26 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
256,762 |
911,432 |
-16,928 |
|
| Euro-Schatz(EUREX) |
|
Jun20 |
200424 |
112.18 |
112.20 |
112.15 |
112.19 |
+0.05 |
238,006 |
1,145,580 |
-30,268 |
|
|
Sep20 |
200424 |
112.19 |
112.19 |
112.19 |
112.19 |
+0.05 |
0 |
65 |
+0 |
|
|
Dec20 |
200424 |
113.19 |
113.19 |
113.19 |
113.19 |
+0.05 |
|
|
|
|
| Total Volume and Open Interest |
238,006 |
1,145,645 |
-30,268 |
|
| 3-Mth Euribor(EUREX) |
|
Jun20 |
200424 |
100.195 |
100.285 |
100.195 |
100.270 |
+0.070 |
0 |
1,072 |
-267 |
|
|
Sep20 |
200424 |
100.310 |
100.330 |
100.310 |
100.330 |
+0.060 |
0 |
913 |
+0 |
|
|
Dec20 |
200424 |
100.355 |
100.355 |
100.355 |
100.355 |
+0.055 |
0 |
315 |
+0 |
|
| Total Volume and Open Interest |
0 |
4,677 |
-267 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun20 |
200424 |
137~10 |
137~14 |
136~27 |
137~02 |
+0~01 |
193,909 |
409,438 |
+1,912 |
Hover/Click |
|
Sep20 |
200424 |
136~04 |
136~04 |
136~04 |
136~04 |
+0~01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
193,909 |
409,438 |
+1,912 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Jun20 |
200424 |
99.60 |
99.63 |
99.58 |
99.62 |
+0.03 |
49,958 |
508,034 |
-621 |
|
|
Sep20 |
200424 |
99.69 |
99.71 |
99.68 |
99.71 |
+0.02 |
43,289 |
463,169 |
-3,509 |
|
|
Dec20 |
200424 |
99.69 |
99.71 |
99.68 |
99.71 |
+0.01 |
34,392 |
445,097 |
+764 |
|
|
Mar21 |
200424 |
99.74 |
99.75 |
99.73 |
99.75 |
+0.01 |
28,237 |
517,242 |
-1,570 |
|
|
Jun21 |
200424 |
99.74 |
99.75 |
99.73 |
99.74 |
+0.01 |
27,239 |
329,718 |
+1,724 |
|
|
Sep21 |
200424 |
99.73 |
99.74 |
99.72 |
99.74 |
+0.01 |
21,759 |
227,654 |
+482 |
|
| Total Volume and Open Interest |
332,600 |
3,335,755 |
+3,827 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun20 |
200424 |
100.185 |
100.285 |
100.170 |
100.280 |
+0.080 |
156,788 |
489,882 |
+13,061 |
|
|
Sep20 |
200424 |
100.250 |
100.350 |
100.245 |
100.340 |
+0.075 |
140,195 |
399,568 |
-21,966 |
|
|
Dec20 |
200424 |
100.285 |
100.370 |
100.280 |
100.365 |
+0.065 |
154,478 |
344,900 |
-5,408 |
|
| Total Volume and Open Interest |
1,081,138 |
3,226,134 |
-2,630 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun20 |
200424 |
99.81 |
99.82 |
99.81 |
99.82 |
+0.01 |
13,978 |
127,395 |
+3,246 |
|
|
Sep20 |
200424 |
99.79 |
99.81 |
99.79 |
99.81 |
+0.01 |
10,670 |
133,841 |
-7,712 |
|
|
Dec20 |
200424 |
99.75 |
99.76 |
99.74 |
99.76 |
+0.01 |
6,795 |
160,914 |
-195 |
|
|
Mar21 |
200424 |
99.74 |
99.75 |
99.73 |
99.75 |
+0.01 |
5,250 |
133,268 |
-1,382 |
|
|
Jun21 |
200424 |
99.71 |
99.73 |
99.71 |
99.73 |
+0.01 |
2,370 |
78,962 |
-105 |
|
|
Sep21 |
200424 |
99.69 |
99.71 |
99.69 |
99.71 |
+0.01 |
1,413 |
60,978 |
-605 |
|
|
Dec21 |
200424 |
99.65 |
99.67 |
99.65 |
99.67 |
+0.01 |
977 |
51,065 |
+7 |
|
|
Mar22 |
200424 |
99.61 |
99.64 |
99.61 |
99.63 |
+0.01 |
554 |
24,336 |
-6 |
|
|
Jun22 |
200424 |
99.60 |
99.60 |
99.58 |
99.59 |
+0.01 |
42 |
1,757 |
-11 |
|
|
Sep22 |
200424 |
99.51 |
99.55 |
99.51 |
99.54 |
+0.01 |
19 |
606 |
+0 |
|
| Total Volume and Open Interest |
42,128 |
774,244 |
-6,703 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun20 |
200424 |
99.13 |
99.15 |
99.10 |
99.13 |
unch |
159,832 |
1,184,991 |
+11,170 |
|
|
Sep20 |
200424 |
99.13 |
99.13 |
99.13 |
99.13 |
unch |
|
|
|
|
| Total Volume and Open Interest |
159,832 |
1,184,991 |
+11,170 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun20 |
200424 |
99.74 |
99.74 |
99.73 |
99.74 |
unch |
118,149 |
1,147,936 |
+280 |
|
|
Sep20 |
200424 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
|
|
|
|
| Total Volume and Open Interest |
118,149 |
1,147,936 |
+280 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr20 |
200424 |
1744.0 |
1744.0 |
1714.5 |
1723.5 |
-9.8 |
453 |
546 |
-559 |
Hover/Click |
|
Jun20 |
200424 |
1753.0 |
1760.2 |
1725.4 |
1735.6 |
-9.8 |
193,728 |
338,973 |
+1,900 |
Hover/Click |
|
Aug20 |
200424 |
1756.3 |
1763.7 |
1730.0 |
1739.7 |
-9.1 |
8,538 |
72,807 |
+1,249 |
Hover/Click |
|
Oct20 |
200424 |
1751.5 |
1763.5 |
1734.9 |
1741.5 |
-9.1 |
588 |
12,876 |
+63 |
Hover/Click |
|
Dec20 |
200424 |
1754.4 |
1765.5 |
1732.8 |
1741.7 |
-9.3 |
2,495 |
49,603 |
+498 |
Hover/Click |
|
Feb21 |
200424 |
1755.0 |
1764.8 |
1741.1 |
1742.6 |
-9.1 |
343 |
8,043 |
+39 |
Hover/Click |
|
Apr21 |
200424 |
1758.1 |
1765.0 |
1743.6 |
1743.6 |
-8.9 |
260 |
2,564 |
+172 |
Hover/Click |
|
Jun21 |
200424 |
1755.9 |
1765.8 |
1744.3 |
1744.3 |
-8.9 |
38 |
2,687 |
+19 |
Hover/Click |
|
Aug21 |
200424 |
1759.0 |
1759.0 |
1745.0 |
1745.6 |
-8.9 |
5 |
97 |
+2 |
Hover/Click |
|
Oct21 |
200424 |
1747.0 |
1747.0 |
1747.0 |
1747.0 |
-8.9 |
0 |
12 |
+0 |
Hover/Click |
|
Dec21 |
200424 |
1760.0 |
1760.0 |
1746.4 |
1747.5 |
-8.9 |
8 |
1,707 |
-1 |
Hover/Click |
|
Feb22 |
200424 |
1748.9 |
1748.9 |
1748.9 |
1748.9 |
-8.9 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
208,110 |
497,181 |
+4,023 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May20 |
200424 |
1537.5 |
1555.0 |
1509.0 |
1526.3 |
-9.4 |
42,936 |
35,527 |
-2,666 |
Hover/Click |
|
Jul20 |
200424 |
1553.5 |
1573.5 |
1527.5 |
1544.5 |
-8.1 |
15,035 |
80,674 |
+4,332 |
Hover/Click |
|
Sep20 |
200424 |
1549.5 |
1573.0 |
1531.5 |
1546.4 |
-8.1 |
559 |
11,714 |
+126 |
Hover/Click |
|
Dec20 |
200424 |
1559.5 |
1579.0 |
1535.5 |
1549.1 |
-8.1 |
565 |
10,086 |
+120 |
Hover/Click |
|
Mar21 |
200424 |
1572.5 |
1572.5 |
1543.0 |
1551.4 |
-8.1 |
55 |
2,308 |
+9 |
Hover/Click |
|
May21 |
200424 |
1555.7 |
1555.7 |
1555.7 |
1555.7 |
-8.1 |
0 |
827 |
+0 |
Hover/Click |
|
Jul21 |
200424 |
1588.0 |
1588.5 |
1559.1 |
1559.1 |
-8.1 |
0 |
23 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
59,251 |
141,540 |
+1,933 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr20 |
200424 |
773.4 |
773.4 |
773.4 |
773.4 |
-14.2 |
1 |
0 |
-1 |
Hover/Click |
|
Jul20 |
200424 |
790.4 |
794.8 |
764.6 |
773.8 |
-14.2 |
6,823 |
41,876 |
+396 |
Hover/Click |
|
Oct20 |
200424 |
789.3 |
791.8 |
766.6 |
772.9 |
-13.3 |
236 |
6,590 |
+6 |
Hover/Click |
|
Jan21 |
200424 |
787.1 |
787.1 |
772.9 |
773.3 |
-12.8 |
26 |
1,019 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
7,127 |
49,646 |
+346 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun20 |
200424 |
1948.00 |
2020.00 |
1939.40 |
1985.30 |
-15.70 |
848 |
6,362 |
-42 |
Hover/Click |
|
Sep20 |
200424 |
1981.10 |
1992.00 |
1954.40 |
1977.60 |
-15.00 |
30 |
813 |
+7 |
Hover/Click |
|
Dec20 |
200424 |
1964.00 |
1964.00 |
1964.00 |
1964.00 |
-14.90 |
6 |
437 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
884 |
7,612 |
-34 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May20 |
200424 |
230.80 |
236.30 |
228.85 |
233.70 |
+2.50 |
54,995 |
28,993 |
-4,331 |
Hover/Click |
|
Jul20 |
200424 |
231.45 |
236.30 |
229.45 |
233.65 |
+1.85 |
25,794 |
83,147 |
+2,167 |
Hover/Click |
|
Sep20 |
200424 |
232.50 |
237.45 |
231.00 |
234.75 |
+1.80 |
2,811 |
34,871 |
-116 |
Hover/Click |
|
Dec20 |
200424 |
234.10 |
238.15 |
233.30 |
235.90 |
+1.80 |
1,480 |
19,097 |
+308 |
Hover/Click |
|
Mar21 |
200424 |
235.90 |
237.20 |
235.35 |
237.20 |
+1.80 |
561 |
2,412 |
+455 |
Hover/Click |
| Total Volume and Open Interest |
87,060 |
180,331 |
-1,616 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200424 |
23332 |
23730 |
23155 |
23658 |
+321 |
179,294 |
61,379 |
+484 |
Hover/Click |
|
Sep20 |
200424 |
23229 |
23628 |
23091 |
23580 |
+318 |
127 |
696 |
+14 |
Hover/Click |
|
Dec20 |
200424 |
23490 |
23530 |
23091 |
23490 |
+318 |
2 |
20 |
+1 |
Hover/Click |
|
Mar21 |
200424 |
23324 |
23324 |
23324 |
23324 |
+301 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
179,423 |
62,095 |
+499 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Jun20 |
200424 |
2777.00 |
2829.50 |
2755.75 |
2829.50 |
+48.75 |
2,741 |
97,998 |
+1,656 |
|
|
Sep20 |
200424 |
2821.50 |
2821.50 |
2821.50 |
2821.50 |
+48.50 |
0 |
11 |
+0 |
|
|
Dec20 |
200424 |
2816.00 |
2816.00 |
2816.00 |
2816.00 |
+47.50 |
|
|
|
|
|
Mar21 |
200424 |
2808.00 |
2808.00 |
2808.00 |
2808.00 |
+46.00 |
|
|
|
|
| Total Volume and Open Interest |
2,741 |
98,083 |
+1,656 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun20 |
200424 |
2777.00 |
2835.00 |
2755.25 |
2829.50 |
+48.75 |
1,369,529 |
3,349,174 |
+3,027 |
Hover/Click |
|
Sep20 |
200424 |
2772.75 |
2826.25 |
2748.75 |
2821.50 |
+48.50 |
2,005 |
28,350 |
+85 |
Hover/Click |
|
Dec20 |
200424 |
2752.00 |
2820.50 |
2745.50 |
2816.00 |
+47.50 |
32 |
15,074 |
-4 |
Hover/Click |
|
Mar21 |
200424 |
2808.00 |
2808.00 |
2755.25 |
2808.00 |
+46.00 |
0 |
65 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,371,566 |
3,392,667 |
+3,108 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun20 |
200424 |
8588.25 |
8780.25 |
8498.25 |
8769.00 |
+170.25 |
373,067 |
174,796 |
-2,687 |
Hover/Click |
|
Sep20 |
200424 |
8560.00 |
8767.00 |
8491.00 |
8758.00 |
+170.75 |
261 |
1,787 |
+36 |
Hover/Click |
|
Dec20 |
200424 |
8750.00 |
8753.75 |
8505.50 |
8750.00 |
+170.25 |
0 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
373,328 |
176,603 |
-2,651 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun20 |
200424 |
1520.10 |
1552.80 |
1504.00 |
1544.50 |
+21.40 |
8,841 |
74,881 |
-667 |
Hover/Click |
|
Sep20 |
200424 |
1551.90 |
1551.90 |
1512.70 |
1551.90 |
+21.40 |
0 |
1 |
+0 |
Hover/Click |
|
Dec20 |
200424 |
1557.40 |
1557.40 |
1557.40 |
1557.40 |
+21.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,841 |
74,882 |
-667 |
|
| Volatility Index(CBOE) |
|
Apr20 |
200415 |
38.30 |
42.51 |
38.00 |
42.51 |
+4.63 |
18,176 |
49,779 |
-4,638 |
|
|
May20 |
200424 |
39.80 |
40.55 |
36.65 |
36.78 |
-2.95 |
34,314 |
91,376 |
-3,338 |
|
|
Jun20 |
200424 |
37.90 |
38.45 |
35.45 |
35.58 |
-2.15 |
19,108 |
40,422 |
+4,087 |
|
|
Jul20 |
200424 |
35.75 |
36.25 |
34.02 |
34.18 |
-1.50 |
6,454 |
26,691 |
-1,099 |
|
| Total Volume and Open Interest |
66,550 |
210,793 |
-1,457 |
|
| S & P 600(CME) |
|
Jun20 |
200424 |
715.10 |
715.10 |
715.10 |
715.10 |
+7.90 |
|
|
|
|
|
Sep20 |
200424 |
715.60 |
715.60 |
715.60 |
715.60 |
+8.00 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun20 |
200424 |
1204.00 |
1237.40 |
1189.00 |
1224.60 |
+19.80 |
123,844 |
551,395 |
-1,553 |
Hover/Click |
|
Sep20 |
200424 |
1211.00 |
1235.20 |
1189.00 |
1223.30 |
+20.30 |
62 |
3,051 |
+40 |
Hover/Click |
|
Dec20 |
200424 |
1220.30 |
1220.30 |
1220.30 |
1220.30 |
+18.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
123,906 |
554,446 |
-1,513 |
|
| Nikkei 225(CME) |
|
Jun20 |
200424 |
19385 |
19530 |
19215 |
19495 |
+70 |
4,228 |
11,999 |
+85 |
|
|
Sep20 |
200424 |
19510 |
19515 |
19310 |
19510 |
+70 |
7 |
10 |
-1 |
|
| Total Volume and Open Interest |
4,235 |
12,009 |
+84 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun20 |
200424 |
19470 |
19660 |
19150 |
19245 |
-240 |
75,746 |
120,243 |
-1,074 |
|
|
Sep20 |
200424 |
19200 |
19200 |
19200 |
19200 |
-240 |
13 |
1,115 |
-3 |
|
|
Dec20 |
200424 |
19070 |
19070 |
19070 |
19070 |
-240 |
100 |
15,948 |
+0 |
|
| Total Volume and Open Interest |
75,859 |
167,195 |
-1,077 |
|
| Nikkei 225 Mini(JPX) |
|
Jun20 |
200424 |
19340 |
19355 |
19150 |
19190 |
-250 |
1,176,829 |
611,489 |
+20,278 |
|
|
Sep20 |
200423 |
19020 |
19410 |
18985 |
19400 |
+380 |
14,955 |
12,123 |
-191 |
|
|
Dec20 |
200423 |
18850 |
19290 |
18850 |
19270 |
+420 |
251 |
4,230 |
+130 |
|
| Total Volume and Open Interest |
1,137,917 |
684,208 |
+21,403 |
|
| Nikkei 225(JPX) |
|
Jun20 |
200424 |
19340 |
19350 |
19150 |
19190 |
-250 |
69,961 |
356,243 |
+2,881 |
|
|
Sep20 |
200424 |
19290 |
19290 |
19100 |
19140 |
-260 |
145 |
11,268 |
+24 |
|
|
Dec20 |
200424 |
19020 |
19020 |
19020 |
19020 |
-250 |
8 |
66,017 |
+350 |
|
| Total Volume and Open Interest |
70,114 |
503,169 |
+3,255 |
|
| Nikkei 225(CME) Yen |
|
Jun20 |
200424 |
19330 |
19465 |
19150 |
19430 |
+75 |
30,068 |
30,980 |
-2,317 |
|
|
Sep20 |
200424 |
19190 |
19385 |
19115 |
19365 |
+75 |
0 |
76 |
+0 |
|
|
Dec20 |
200424 |
19205 |
19205 |
19205 |
19205 |
+40 |
|
|
|
|
| Total Volume and Open Interest |
30,068 |
31,059 |
-2,317 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun20 |
200424 |
19430 |
19430 |
19430 |
19430 |
+70 |
2 |
0 |
+0 |
|
|
Sep20 |
200424 |
19370 |
19370 |
19370 |
19370 |
+80 |
|
|
|
|
|
Dec20 |
200424 |
19210 |
19210 |
19210 |
19210 |
+40 |
|
|
|
|
| Total Volume and Open Interest |
2 |
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May20 |
200424 |
4347.0 |
4425.5 |
4332.0 |
4365.0 |
-57.0 |
33,060 |
172,737 |
+699 |
|
|
Jun20 |
200424 |
4350.0 |
4389.0 |
4350.0 |
4355.0 |
-55.5 |
33 |
7,637 |
-5 |
|
|
Jul20 |
200424 |
4335.0 |
4335.0 |
4335.0 |
4335.0 |
-57.0 |
|
|
|
|
|
Sep20 |
200424 |
4331.5 |
4331.5 |
4331.5 |
4331.5 |
-54.0 |
|
|
|
|
|
Dec20 |
200424 |
4315.0 |
4315.0 |
4315.0 |
4315.0 |
-57.0 |
0 |
57,602 |
+0 |
|
|
Mar21 |
200424 |
4304.0 |
4304.0 |
4304.0 |
4304.0 |
-54.5 |
|
|
|
|
| Total Volume and Open Interest |
33,093 |
252,481 |
+694 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Apr20 |
200424 |
23999 |
24238 |
23677 |
23834 |
-157 |
140,526 |
99,253 |
-2,451 |
|
|
May20 |
200424 |
23879 |
24120 |
23561 |
23716 |
-157 |
6,335 |
10,106 |
+4,087 |
|
|
Jun20 |
200424 |
23696 |
23938 |
23417 |
23546 |
-151 |
354 |
8,978 |
-44 |
|
| Total Volume and Open Interest |
147,929 |
126,304 |
+1,981 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200424 |
10335.0 |
10483.0 |
10255.5 |
10342.5 |
-190.0 |
71,440 |
105,832 |
-4,343 |
|
|
Sep20 |
200424 |
10290.0 |
10451.0 |
10290.0 |
10325.0 |
-191.5 |
101 |
916 |
+27 |
|
|
Dec20 |
200424 |
10286.5 |
10315.5 |
10275.5 |
10310.5 |
-196.0 |
3 |
234 |
+2 |
|
| Total Volume and Open Interest |
71,544 |
106,982 |
-4,314 |
|
| Mini-DAX(EUREX) |
|
Jun20 |
200424 |
10331.0 |
10483.0 |
10256.0 |
10342.5 |
-190.0 |
46,674 |
16,164 |
-933 |
|
|
Sep20 |
200424 |
10292.0 |
10445.0 |
10250.0 |
10325.0 |
-191.5 |
81 |
414 |
+29 |
|
|
Dec20 |
200424 |
10250.0 |
10310.5 |
10250.0 |
10310.5 |
-196.0 |
2 |
57 |
+2 |
|
| Total Volume and Open Interest |
46,757 |
16,635 |
-902 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200424 |
2769 |
2814 |
2746 |
2773 |
-51 |
956,414 |
4,436,636 |
-59,391 |
|
|
Sep20 |
200424 |
2746 |
2799 |
2741 |
2759 |
-52 |
684 |
96,401 |
+155 |
|
|
Dec20 |
200424 |
2769 |
2769 |
2751 |
2751 |
-52 |
1,701 |
324,780 |
+234 |
|
| Total Volume and Open Interest |
958,799 |
4,876,560 |
-59,002 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200424 |
9438 |
9639 |
9407 |
9538 |
-30 |
31,295 |
213,982 |
+87 |
|
|
Sep20 |
200424 |
9512 |
9600 |
9500 |
9509 |
-29 |
19 |
1,411 |
+1 |
|
|
Dec20 |
200424 |
9476 |
9476 |
9476 |
9476 |
-31 |
13 |
240 |
+0 |
|
| Total Volume and Open Interest |
31,327 |
215,633 |
+88 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun20 |
200424 |
5726.50 |
5798.50 |
5707.00 |
5742.00 |
-66.00 |
93,467 |
653,140 |
+424 |
|
|
Sep20 |
200424 |
5720.50 |
5720.50 |
5720.50 |
5720.50 |
-65.50 |
0 |
2,748 |
+0 |
|
|
Dec20 |
200424 |
5702.00 |
5702.00 |
5702.00 |
5702.00 |
-65.50 |
0 |
5,020 |
+0 |
|
| Total Volume and Open Interest |
93,467 |
660,908 |
+424 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun20 |
200424 |
5206.0 |
5278.0 |
5185.0 |
5216.0 |
+10.0 |
71,214 |
359,432 |
-1,613 |
|
|
Sep20 |
200424 |
5154.0 |
5154.0 |
5154.0 |
5154.0 |
+10.0 |
3 |
144 |
+2 |
|
|
Dec20 |
200424 |
5140.0 |
5140.0 |
5140.0 |
5140.0 |
+17.0 |
0 |
658 |
+0 |
|
| Total Volume and Open Interest |
71,222 |
364,365 |
-1,612 |
|
| FTSE MIB(ISE) |
|
Jun20 |
200424 |
16530.00 |
17050.00 |
16515.00 |
16740.00 |
-164.00 |
8,135 |
54,685 |
-1,153 |
|
|
Sep20 |
200424 |
16700.00 |
16710.00 |
16530.00 |
16620.00 |
-167.00 |
1 |
421 |
+0 |
|
|
Dec20 |
200424 |
16440.00 |
16440.00 |
16440.00 |
16440.00 |
-165.00 |
|
|
|
|
| Total Volume and Open Interest |
8,136 |
55,106 |
-1,153 |
|
| KOSPI 200(KFE) |
|
Jun20 |
200424 |
251.50 |
252.05 |
247.95 |
248.95 |
-5.20 |
387,548 |
331,877 |
+3,867 |
|
|
Sep20 |
200424 |
250.80 |
251.20 |
247.35 |
248.35 |
-4.45 |
214 |
6,509 |
+17 |
|
|
Dec20 |
200424 |
250.60 |
252.40 |
250.25 |
250.25 |
unch |
4 |
42,122 |
-1 |
|
| Total Volume and Open Interest |
387,963 |
399,490 |
+3,883 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May20 |
200424 |
243.25 |
245.35 |
238.35 |
241.25 |
-2.80 |
18 |
7,094 |
+0 |
|
|
Jun20 |
200424 |
241.90 |
241.90 |
241.90 |
241.90 |
-2.80 |
|
|
|
|
|
Jul20 |
200424 |
264.95 |
264.95 |
264.95 |
264.95 |
-2.80 |
|
|
|
|
| Total Volume and Open Interest |
18 |
7,094 |
+0 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
