|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue April 28, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May20 |
200428 |
829.50 |
835.50 |
822.50 |
826.00 |
-3.00 |
68,404 |
55,445 |
-47,465 |
Hover/Click |
Jul20 |
200428 |
837.00 |
842.50 |
829.50 |
832.00 |
-4.50 |
101,076 |
309,837 |
+5,091 |
Hover/Click |
Aug20 |
200428 |
838.50 |
843.50 |
832.25 |
834.50 |
-3.50 |
11,108 |
28,933 |
+762 |
Hover/Click |
Sep20 |
200428 |
838.75 |
842.50 |
833.25 |
835.50 |
-2.25 |
6,360 |
22,761 |
+74 |
Hover/Click |
Nov20 |
200428 |
841.00 |
845.75 |
837.00 |
839.00 |
-1.25 |
35,110 |
155,199 |
+4,415 |
Hover/Click |
Jan21 |
200428 |
841.75 |
847.25 |
838.50 |
841.25 |
unch |
7,946 |
58,240 |
+1,956 |
Hover/Click |
Mar21 |
200428 |
829.00 |
836.50 |
826.50 |
832.00 |
+3.25 |
15,467 |
124,294 |
+4,378 |
Hover/Click |
May21 |
200428 |
825.00 |
834.75 |
823.75 |
830.50 |
+5.00 |
6,397 |
39,120 |
+2,184 |
Hover/Click |
Jul21 |
200428 |
833.25 |
842.50 |
831.25 |
838.75 |
+5.75 |
5,176 |
21,935 |
+972 |
Hover/Click |
Aug21 |
200428 |
840.75 |
842.75 |
832.50 |
839.75 |
+5.75 |
155 |
1,086 |
+44 |
Hover/Click |
Sep21 |
200428 |
836.75 |
836.75 |
835.75 |
835.75 |
+6.00 |
76 |
489 |
+22 |
Hover/Click |
Nov21 |
200428 |
828.75 |
837.75 |
826.75 |
834.75 |
+7.00 |
2,294 |
15,548 |
+678 |
Hover/Click |
Jan22 |
200428 |
839.00 |
839.00 |
839.00 |
839.00 |
+7.00 |
32 |
89 |
+12 |
Hover/Click |
Mar22 |
200428 |
838.00 |
840.00 |
838.00 |
839.25 |
+7.00 |
24 |
43 |
+6 |
Hover/Click |
Total Volume and Open Interest |
259,718 |
833,286 |
-26,824 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May20 |
200428 |
285.30 |
286.20 |
281.00 |
281.80 |
-3.50 |
18,498 |
22,094 |
-7,218 |
Hover/Click |
Jul20 |
200428 |
291.40 |
292.60 |
287.50 |
288.40 |
-3.10 |
38,739 |
168,030 |
+3,030 |
Hover/Click |
Aug20 |
200428 |
292.00 |
293.10 |
288.70 |
289.40 |
-2.50 |
9,208 |
29,073 |
-1,000 |
Hover/Click |
Sep20 |
200428 |
292.70 |
293.80 |
289.90 |
290.40 |
-2.00 |
5,413 |
21,581 |
+284 |
Hover/Click |
Oct20 |
200428 |
292.70 |
293.90 |
290.60 |
291.10 |
-1.50 |
2,588 |
16,325 |
+232 |
Hover/Click |
Dec20 |
200428 |
294.40 |
296.30 |
293.10 |
293.70 |
-0.90 |
9,312 |
64,993 |
+1,264 |
Hover/Click |
Jan21 |
200428 |
294.10 |
295.90 |
293.20 |
293.70 |
-0.20 |
1,173 |
11,192 |
+217 |
Hover/Click |
Mar21 |
200428 |
289.00 |
291.90 |
288.60 |
290.00 |
+1.00 |
3,667 |
31,448 |
+900 |
Hover/Click |
May21 |
200428 |
287.50 |
290.80 |
287.00 |
289.10 |
+1.90 |
2,615 |
18,221 |
+442 |
Hover/Click |
Jul21 |
200428 |
290.00 |
294.30 |
289.50 |
291.50 |
+1.90 |
2,075 |
10,552 |
+726 |
Hover/Click |
Total Volume and Open Interest |
95,214 |
406,087 |
-319 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May20 |
200428 |
24.98 |
25.32 |
24.84 |
25.30 |
+0.31 |
46,170 |
29,298 |
-10,483 |
Hover/Click |
Jul20 |
200428 |
25.47 |
25.80 |
25.31 |
25.77 |
+0.30 |
91,260 |
174,781 |
+3,424 |
Hover/Click |
Aug20 |
200428 |
25.66 |
26.00 |
25.52 |
25.97 |
+0.30 |
12,706 |
44,055 |
-477 |
Hover/Click |
Sep20 |
200428 |
25.93 |
26.15 |
25.69 |
26.13 |
+0.29 |
7,154 |
36,200 |
+1,725 |
Hover/Click |
Oct20 |
200428 |
26.01 |
26.31 |
25.88 |
26.29 |
+0.29 |
2,922 |
19,103 |
-128 |
Hover/Click |
Dec20 |
200428 |
26.39 |
26.65 |
26.20 |
26.63 |
+0.27 |
19,386 |
83,107 |
+3,564 |
Hover/Click |
Jan21 |
200428 |
26.56 |
26.83 |
26.42 |
26.82 |
+0.26 |
2,662 |
15,449 |
+588 |
Hover/Click |
Mar21 |
200428 |
26.70 |
26.96 |
26.59 |
26.96 |
+0.24 |
4,040 |
25,676 |
+656 |
Hover/Click |
May21 |
200428 |
26.87 |
27.13 |
26.76 |
27.12 |
+0.24 |
2,681 |
15,475 |
+270 |
Hover/Click |
Jul21 |
200428 |
27.13 |
27.52 |
27.01 |
27.37 |
+0.22 |
1,947 |
7,860 |
+392 |
Hover/Click |
Total Volume and Open Interest |
192,536 |
459,878 |
+154 |
|
Canola(WCE) |
Weekly |
Monthly |
May20 |
200428 |
459.3 |
464.1 |
458.0 |
463.8 |
+4.8 |
3,592 |
9,639 |
-5,005 |
Hover/Click |
Jul20 |
200428 |
461.0 |
462.4 |
460.3 |
461.7 |
+0.6 |
7,806 |
89,226 |
+1,875 |
Hover/Click |
Nov20 |
200428 |
470.2 |
470.5 |
468.3 |
469.2 |
+0.1 |
2,726 |
66,533 |
+808 |
Hover/Click |
Jan21 |
200428 |
476.6 |
476.6 |
474.6 |
475.5 |
+0.1 |
365 |
6,520 |
+4 |
Hover/Click |
Mar21 |
200428 |
483.0 |
483.0 |
480.8 |
481.1 |
unch |
19 |
3,195 |
+12 |
Hover/Click |
Total Volume and Open Interest |
14,513 |
176,017 |
-2,306 |
|
Corn(CBOT) |
Weekly |
Monthly |
May20 |
200428 |
305.00 |
308.50 |
301.25 |
302.75 |
-2.75 |
113,476 |
112,871 |
-38,718 |
Hover/Click |
Jul20 |
200428 |
313.25 |
316.50 |
310.50 |
312.00 |
-1.25 |
143,376 |
614,622 |
+13,856 |
Hover/Click |
Sep20 |
200428 |
318.50 |
322.00 |
317.50 |
319.25 |
+0.25 |
31,128 |
236,432 |
+690 |
Hover/Click |
Dec20 |
200428 |
329.00 |
332.75 |
328.25 |
330.00 |
+0.50 |
36,322 |
318,611 |
+5,607 |
Hover/Click |
Mar21 |
200428 |
342.25 |
345.75 |
341.50 |
343.75 |
+1.00 |
6,777 |
48,988 |
+531 |
Hover/Click |
May21 |
200428 |
350.00 |
353.00 |
348.75 |
351.00 |
+1.00 |
1,991 |
13,805 |
+178 |
Hover/Click |
Jul21 |
200428 |
355.00 |
358.25 |
354.00 |
356.50 |
+1.25 |
4,901 |
49,226 |
+1,510 |
Hover/Click |
Sep21 |
200428 |
351.00 |
354.50 |
351.00 |
354.25 |
+2.75 |
780 |
12,303 |
+398 |
Hover/Click |
Dec21 |
200428 |
358.00 |
362.00 |
357.75 |
360.50 |
+2.25 |
3,263 |
45,887 |
+906 |
Hover/Click |
Mar22 |
200428 |
371.25 |
372.00 |
370.25 |
370.75 |
+2.25 |
66 |
1,473 |
+48 |
Hover/Click |
Total Volume and Open Interest |
342,120 |
1,456,168 |
-14,976 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May20 |
200428 |
523.00 |
528.00 |
517.25 |
526.75 |
+5.75 |
44,703 |
12,799 |
-14,433 |
Hover/Click |
Jul20 |
200428 |
526.75 |
531.75 |
520.25 |
526.00 |
+1.25 |
71,750 |
179,166 |
+2,878 |
Hover/Click |
Sep20 |
200428 |
529.50 |
534.25 |
524.00 |
529.25 |
+1.25 |
27,757 |
68,906 |
+128 |
Hover/Click |
Dec20 |
200428 |
538.00 |
541.75 |
531.75 |
537.75 |
+2.00 |
20,121 |
54,542 |
-1,828 |
Hover/Click |
Mar21 |
200428 |
544.00 |
547.75 |
538.50 |
544.75 |
+2.75 |
5,720 |
15,219 |
-516 |
Hover/Click |
May21 |
200428 |
545.00 |
547.75 |
539.50 |
545.75 |
+3.25 |
307 |
3,518 |
-40 |
Hover/Click |
Total Volume and Open Interest |
170,880 |
345,536 |
-13,820 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May20 |
200428 |
473.50 |
479.25 |
469.75 |
474.50 |
+4.00 |
16,823 |
11,852 |
-7,800 |
Hover/Click |
Jul20 |
200428 |
483.50 |
489.00 |
478.50 |
483.75 |
+4.25 |
30,996 |
130,110 |
+2,085 |
Hover/Click |
Sep20 |
200428 |
488.25 |
495.25 |
485.50 |
490.50 |
+4.00 |
7,761 |
36,453 |
+657 |
Hover/Click |
Dec20 |
200428 |
499.00 |
505.25 |
495.75 |
500.75 |
+4.25 |
3,084 |
35,173 |
+62 |
Hover/Click |
Mar21 |
200428 |
509.25 |
514.75 |
505.50 |
510.75 |
+4.00 |
843 |
9,172 |
-100 |
Hover/Click |
May21 |
200428 |
516.00 |
519.75 |
511.50 |
516.00 |
+4.00 |
84 |
1,835 |
+13 |
Hover/Click |
Jul21 |
200428 |
505.50 |
512.50 |
505.25 |
510.00 |
+4.75 |
121 |
1,405 |
+38 |
Hover/Click |
Total Volume and Open Interest |
59,712 |
226,302 |
-5,045 |
|
Wheat(MGE) |
Weekly |
Monthly |
May20 |
200428 |
495.75 |
500.50 |
494.75 |
499.25 |
+5.25 |
3,577 |
7,841 |
-1,199 |
Hover/Click |
Jul20 |
200428 |
510.25 |
515.75 |
509.00 |
514.00 |
+5.25 |
7,216 |
35,496 |
+247 |
Hover/Click |
Sep20 |
200428 |
521.50 |
527.00 |
521.00 |
525.50 |
+5.00 |
2,193 |
14,852 |
-178 |
Hover/Click |
Dec20 |
200428 |
537.75 |
540.50 |
535.50 |
539.25 |
+4.25 |
740 |
8,551 |
+44 |
Hover/Click |
Mar21 |
200428 |
550.25 |
553.75 |
550.00 |
553.25 |
+3.25 |
102 |
3,528 |
+0 |
Hover/Click |
May21 |
200428 |
559.00 |
561.75 |
559.00 |
561.75 |
+2.75 |
96 |
1,462 |
+26 |
Hover/Click |
Total Volume and Open Interest |
13,935 |
71,828 |
-1,052 |
|
Oats(CBOT) |
Weekly |
Monthly |
May20 |
200428 |
302.00 |
309.25 |
297.25 |
305.75 |
+0.75 |
112 |
596 |
-116 |
Hover/Click |
Jul20 |
200428 |
281.50 |
283.75 |
281.25 |
282.75 |
+0.25 |
229 |
1,713 |
+37 |
Hover/Click |
Sep20 |
200428 |
265.00 |
265.50 |
264.25 |
264.25 |
unch |
19 |
137 |
+10 |
Hover/Click |
Dec20 |
200428 |
251.50 |
252.50 |
251.25 |
252.25 |
-0.50 |
18 |
756 |
-3 |
Hover/Click |
Total Volume and Open Interest |
378 |
3,202 |
-72 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May20 |
200428 |
17.15 |
17.33 |
16.14 |
16.86 |
-0.11 |
525 |
1,134 |
-571 |
Hover/Click |
Jul20 |
200428 |
14.99 |
15.01 |
14.72 |
14.76 |
-0.24 |
990 |
6,977 |
+156 |
Hover/Click |
Sep20 |
200428 |
12.05 |
12.05 |
11.85 |
11.91 |
-0.15 |
231 |
3,968 |
-9 |
Hover/Click |
Nov20 |
200428 |
11.85 |
11.85 |
11.75 |
11.75 |
-0.14 |
95 |
283 |
+78 |
Hover/Click |
Total Volume and Open Interest |
1,841 |
12,363 |
-346 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr20 |
200428 |
84.800 |
85.750 |
84.700 |
85.535 |
+0.735 |
1,595 |
1,254 |
-592 |
Hover/Click |
Jun20 |
200428 |
84.850 |
85.950 |
83.250 |
84.700 |
+0.650 |
25,127 |
116,846 |
-1,633 |
Hover/Click |
Aug20 |
200428 |
90.885 |
92.200 |
89.550 |
90.535 |
+0.135 |
12,056 |
57,878 |
+674 |
Hover/Click |
Oct20 |
200428 |
96.300 |
97.500 |
94.980 |
95.800 |
+0.015 |
7,417 |
43,076 |
+145 |
Hover/Click |
Dec20 |
200428 |
99.900 |
100.930 |
98.930 |
99.930 |
+0.330 |
5,356 |
28,799 |
+27 |
Hover/Click |
Feb21 |
200428 |
103.885 |
104.950 |
103.230 |
104.330 |
+0.695 |
2,669 |
11,891 |
-109 |
Hover/Click |
Total Volume and Open Interest |
55,421 |
265,025 |
-1,266 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Apr20 |
200428 |
119.750 |
120.480 |
119.400 |
119.635 |
-0.765 |
266 |
1,042 |
-11 |
Hover/Click |
May20 |
200428 |
118.450 |
119.785 |
117.680 |
118.500 |
+0.350 |
1,626 |
6,258 |
-176 |
Hover/Click |
Aug20 |
200428 |
127.450 |
129.630 |
127.100 |
127.930 |
+0.645 |
3,261 |
15,609 |
+174 |
Hover/Click |
Sep20 |
200428 |
128.985 |
130.825 |
128.485 |
129.350 |
+0.615 |
1,062 |
4,946 |
+63 |
Hover/Click |
Oct20 |
200428 |
129.435 |
131.685 |
129.435 |
130.400 |
+0.715 |
736 |
2,621 |
+91 |
Hover/Click |
Nov20 |
200428 |
131.075 |
132.550 |
130.325 |
131.200 |
+0.465 |
259 |
1,048 |
+4 |
Hover/Click |
Jan21 |
200428 |
130.485 |
131.000 |
129.350 |
130.350 |
+0.850 |
106 |
754 |
+16 |
Hover/Click |
Total Volume and Open Interest |
7,328 |
32,576 |
+161 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May20 |
200428 |
57.080 |
59.000 |
54.000 |
55.050 |
-1.230 |
1,289 |
2,466 |
-43 |
|
Jun20 |
200428 |
56.980 |
60.780 |
55.300 |
56.200 |
+0.920 |
21,100 |
77,006 |
-2,351 |
Hover/Click |
Jul20 |
200428 |
59.850 |
63.930 |
59.050 |
60.250 |
+1.820 |
8,787 |
33,282 |
+119 |
Hover/Click |
Aug20 |
200428 |
63.250 |
67.580 |
62.550 |
63.730 |
+1.650 |
7,970 |
30,536 |
+244 |
Hover/Click |
Oct20 |
200428 |
58.000 |
62.700 |
57.980 |
59.400 |
+1.720 |
4,419 |
40,086 |
-307 |
Hover/Click |
Dec20 |
200428 |
56.100 |
60.830 |
56.100 |
58.230 |
+2.380 |
3,159 |
23,120 |
-292 |
Hover/Click |
Feb21 |
200428 |
62.030 |
66.500 |
62.000 |
64.080 |
+2.430 |
827 |
7,222 |
+13 |
Hover/Click |
Apr21 |
200428 |
67.580 |
71.880 |
67.580 |
69.330 |
+1.950 |
229 |
2,114 |
+1 |
Hover/Click |
Total Volume and Open Interest |
47,891 |
216,240 |
-2,596 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Apr20 |
200428 |
13.17 |
13.20 |
13.17 |
13.17 |
-0.02 |
45 |
3,041 |
-18 |
Hover/Click |
May20 |
200428 |
11.27 |
11.78 |
11.12 |
11.28 |
+0.03 |
287 |
4,226 |
+13 |
Hover/Click |
Jun20 |
200428 |
12.00 |
12.55 |
11.97 |
12.12 |
+0.17 |
338 |
4,933 |
+69 |
Hover/Click |
Jul20 |
200428 |
13.41 |
13.75 |
13.39 |
13.42 |
+0.05 |
234 |
2,603 |
-20 |
Hover/Click |
Aug20 |
200428 |
14.58 |
14.69 |
14.47 |
14.48 |
unch |
76 |
2,315 |
-30 |
Hover/Click |
Sep20 |
200428 |
15.25 |
15.30 |
15.09 |
15.21 |
+0.13 |
224 |
1,989 |
-28 |
Hover/Click |
Oct20 |
200428 |
15.61 |
15.71 |
15.58 |
15.58 |
+0.06 |
118 |
1,844 |
+70 |
Hover/Click |
Nov20 |
200428 |
15.63 |
15.72 |
15.58 |
15.68 |
+0.15 |
137 |
1,579 |
+107 |
Hover/Click |
Dec20 |
200428 |
15.60 |
15.62 |
15.53 |
15.53 |
+0.03 |
9 |
1,308 |
-1 |
Hover/Click |
Jan21 |
200428 |
15.38 |
15.40 |
15.35 |
15.35 |
+0.10 |
2 |
426 |
+0 |
Hover/Click |
Feb21 |
200428 |
15.28 |
15.36 |
15.28 |
15.28 |
unch |
7 |
404 |
-6 |
Hover/Click |
Mar21 |
200428 |
15.34 |
15.38 |
15.34 |
15.34 |
+0.01 |
8 |
440 |
+0 |
Hover/Click |
Apr21 |
200428 |
15.45 |
15.48 |
15.45 |
15.45 |
unch |
8 |
179 |
-6 |
Hover/Click |
Total Volume and Open Interest |
1,502 |
25,573 |
+156 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May20 |
200428 |
2360 |
2360 |
2360 |
2360 |
+12 |
2 |
4 |
-2 |
Hover/Click |
Jul20 |
200428 |
2327 |
2383 |
2321 |
2342 |
+12 |
11,267 |
79,141 |
-262 |
Hover/Click |
Sep20 |
200428 |
2313 |
2366 |
2308 |
2324 |
+7 |
6,048 |
42,027 |
+685 |
Hover/Click |
Dec20 |
200428 |
2296 |
2346 |
2292 |
2306 |
+6 |
2,945 |
47,140 |
+22 |
Hover/Click |
Mar21 |
200428 |
2278 |
2323 |
2277 |
2285 |
+4 |
568 |
28,138 |
-7 |
Hover/Click |
May21 |
200428 |
2282 |
2307 |
2277 |
2280 |
+6 |
179 |
8,110 |
-45 |
Hover/Click |
Jul21 |
200428 |
2304 |
2304 |
2275 |
2278 |
+8 |
51 |
3,338 |
+1 |
Hover/Click |
Total Volume and Open Interest |
21,086 |
211,516 |
+375 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May20 |
200428 |
105.70 |
105.70 |
105.70 |
105.70 |
+1.10 |
35 |
866 |
-8 |
Hover/Click |
Jul20 |
200428 |
106.90 |
108.95 |
105.90 |
107.60 |
+1.40 |
21,749 |
78,782 |
+2,125 |
Hover/Click |
Sep20 |
200428 |
107.80 |
109.80 |
107.10 |
108.60 |
+1.30 |
9,377 |
45,847 |
+1,740 |
Hover/Click |
Dec20 |
200428 |
109.55 |
111.50 |
108.85 |
110.25 |
+1.20 |
6,343 |
45,809 |
+603 |
Hover/Click |
Mar21 |
200428 |
111.50 |
113.25 |
110.60 |
112.00 |
+1.20 |
2,883 |
19,806 |
+334 |
Hover/Click |
May21 |
200428 |
111.75 |
114.25 |
111.75 |
113.05 |
+1.30 |
1,386 |
9,743 |
-237 |
Hover/Click |
Total Volume and Open Interest |
43,844 |
226,171 |
+4,662 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May20 |
200428 |
111.50 |
114.20 |
111.50 |
113.60 |
+1.00 |
339 |
1,839 |
-294 |
Hover/Click |
Jul20 |
200428 |
112.65 |
114.50 |
112.00 |
114.10 |
+1.90 |
410 |
6,801 |
+146 |
Hover/Click |
Sep20 |
200428 |
114.00 |
115.15 |
114.00 |
114.60 |
+1.20 |
16 |
1,334 |
+11 |
Hover/Click |
Nov20 |
200428 |
115.25 |
116.75 |
115.25 |
115.85 |
+1.05 |
3 |
491 |
+2 |
Hover/Click |
Jan21 |
200428 |
118.05 |
118.05 |
117.95 |
117.95 |
+1.05 |
0 |
352 |
+0 |
Hover/Click |
Mar21 |
200428 |
120.25 |
120.25 |
119.95 |
119.95 |
+1.05 |
0 |
172 |
+0 |
Hover/Click |
Total Volume and Open Interest |
768 |
10,989 |
-135 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May20 |
200428 |
9.21 |
9.44 |
9.05 |
9.34 |
+0.13 |
47,698 |
60,099 |
-16,699 |
Hover/Click |
Jul20 |
200428 |
9.37 |
9.63 |
9.21 |
9.52 |
+0.14 |
83,788 |
356,665 |
+4,310 |
Hover/Click |
Oct20 |
200428 |
9.68 |
9.93 |
9.52 |
9.82 |
+0.15 |
35,017 |
209,938 |
-7,154 |
Hover/Click |
Mar21 |
200428 |
10.45 |
10.66 |
10.29 |
10.57 |
+0.16 |
15,157 |
131,996 |
+2,587 |
Hover/Click |
May21 |
200428 |
10.55 |
10.74 |
10.40 |
10.65 |
+0.15 |
7,682 |
63,279 |
+2,731 |
Hover/Click |
Jul21 |
200428 |
10.64 |
10.82 |
10.51 |
10.73 |
+0.13 |
6,046 |
46,873 |
+2,062 |
Hover/Click |
Oct21 |
200428 |
10.91 |
11.11 |
10.82 |
11.02 |
+0.11 |
4,439 |
40,639 |
-247 |
Hover/Click |
Mar22 |
200428 |
11.53 |
11.73 |
11.49 |
11.65 |
+0.09 |
2,413 |
20,647 |
+591 |
Hover/Click |
Total Volume and Open Interest |
205,029 |
949,267 |
-10,293 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May20 |
200428 |
1980 |
1982 |
1940 |
1945 |
-37 |
2,151 |
35,041 |
-497 |
Hover/Click |
Jul20 |
200428 |
1887 |
1922 |
1869 |
1900 |
+8 |
5,855 |
47,096 |
+620 |
Hover/Click |
Sep20 |
200428 |
1799 |
1828 |
1784 |
1810 |
+8 |
3,368 |
41,708 |
+461 |
Hover/Click |
Dec20 |
200428 |
1702 |
1718 |
1686 |
1696 |
-7 |
2,352 |
61,907 |
-577 |
Hover/Click |
Mar21 |
200428 |
1665 |
1674 |
1650 |
1657 |
-8 |
700 |
34,785 |
+40 |
Hover/Click |
May21 |
200428 |
1645 |
1667 |
1644 |
1651 |
-7 |
265 |
14,368 |
-92 |
Hover/Click |
Jul21 |
200428 |
1644 |
1658 |
1644 |
1648 |
-7 |
63 |
8,835 |
+11 |
Hover/Click |
Total Volume and Open Interest |
14,886 |
256,664 |
+22 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug20 |
200428 |
306.50 |
313.10 |
305.00 |
311.70 |
+4.20 |
5,624 |
52,764 |
+1,163 |
Hover/Click |
Oct20 |
200428 |
301.50 |
307.50 |
300.00 |
305.50 |
+3.10 |
2,365 |
18,274 |
+231 |
Hover/Click |
Dec20 |
200428 |
303.10 |
308.50 |
302.10 |
306.80 |
+2.50 |
292 |
11,019 |
+51 |
Hover/Click |
Mar21 |
200428 |
306.20 |
311.70 |
305.10 |
309.60 |
+2.40 |
234 |
9,624 |
+102 |
Hover/Click |
May21 |
200428 |
313.50 |
318.90 |
312.70 |
316.80 |
+2.90 |
363 |
3,451 |
+156 |
Hover/Click |
Total Volume and Open Interest |
9,096 |
99,803 |
+1,856 |
|
Cotton(ICE) |
Weekly |
Monthly |
May20 |
200428 |
57.77 |
57.77 |
56.18 |
56.18 |
+2.25 |
59 |
14 |
-35 |
Hover/Click |
Jul20 |
200428 |
55.11 |
56.99 |
54.55 |
55.78 |
+0.77 |
9,277 |
104,580 |
-348 |
Hover/Click |
Oct20 |
200428 |
58.49 |
58.49 |
57.51 |
57.51 |
+0.80 |
0 |
116 |
+0 |
Hover/Click |
Dec20 |
200428 |
57.19 |
58.67 |
56.55 |
57.72 |
+0.69 |
4,878 |
48,773 |
+301 |
Hover/Click |
Mar21 |
200428 |
57.36 |
59.29 |
57.36 |
58.47 |
+0.85 |
813 |
12,227 |
-259 |
Hover/Click |
May21 |
200428 |
58.58 |
59.35 |
58.58 |
58.73 |
+0.93 |
330 |
2,414 |
+81 |
Hover/Click |
Total Volume and Open Interest |
16,110 |
177,614 |
-123 |
|
Lumber(CME) |
Weekly |
Monthly |
May20 |
200428 |
314.0 |
331.5 |
314.0 |
326.5 |
+10.9 |
113 |
491 |
-24 |
|
Jul20 |
200428 |
312.5 |
326.4 |
307.5 |
319.3 |
+10.9 |
200 |
1,433 |
+28 |
|
Sep20 |
200428 |
308.3 |
322.7 |
308.3 |
316.0 |
+8.9 |
63 |
592 |
+25 |
|
Nov20 |
200428 |
308.5 |
321.0 |
308.5 |
315.4 |
+9.4 |
7 |
207 |
+2 |
|
Jan21 |
200428 |
328.3 |
328.3 |
328.3 |
328.3 |
+9.4 |
0 |
17 |
+0 |
|
Mar21 |
200428 |
326.9 |
326.9 |
326.9 |
326.9 |
+9.4 |
|
|
|
|
May21 |
200428 |
325.4 |
325.4 |
325.4 |
325.4 |
+9.4 |
|
|
|
|
Total Volume and Open Interest |
383 |
2,740 |
+31 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jun20 |
200428 |
12.96 |
13.69 |
10.07 |
12.34 |
-0.44 |
600,220 |
327,469 |
-33,411 |
Hover/Click |
Jul20 |
200428 |
18.24 |
19.66 |
17.27 |
17.60 |
-0.48 |
362,379 |
381,943 |
-3,598 |
Hover/Click |
Aug20 |
200428 |
21.60 |
22.97 |
20.82 |
21.17 |
-0.25 |
111,863 |
158,292 |
+37 |
Hover/Click |
Sep20 |
200428 |
23.66 |
25.19 |
23.34 |
23.77 |
-0.07 |
121,511 |
190,323 |
+8,746 |
Hover/Click |
Oct20 |
200428 |
25.09 |
26.52 |
24.78 |
25.29 |
+0.01 |
28,852 |
102,590 |
-1,449 |
Hover/Click |
Nov20 |
200428 |
26.36 |
27.58 |
25.99 |
26.48 |
+0.01 |
17,074 |
94,865 |
-5 |
Hover/Click |
Dec20 |
200428 |
27.52 |
28.60 |
26.91 |
27.47 |
+0.01 |
71,007 |
284,380 |
-2,508 |
Hover/Click |
Jan21 |
200428 |
28.16 |
29.33 |
27.77 |
28.32 |
+0.03 |
6,288 |
65,222 |
+1,077 |
Hover/Click |
Feb21 |
200428 |
29.36 |
29.98 |
28.49 |
29.07 |
+0.07 |
5,069 |
37,109 |
+495 |
Hover/Click |
Mar21 |
200428 |
29.62 |
30.38 |
29.11 |
29.72 |
+0.10 |
11,164 |
48,651 |
+497 |
Hover/Click |
Apr21 |
200428 |
30.15 |
31.10 |
29.72 |
30.28 |
+0.13 |
2,191 |
22,123 |
-163 |
Hover/Click |
May21 |
200428 |
31.03 |
31.43 |
30.45 |
30.77 |
+0.14 |
1,252 |
19,123 |
+123 |
Hover/Click |
Jun21 |
200428 |
31.06 |
31.99 |
30.51 |
31.19 |
+0.13 |
11,799 |
85,523 |
+32 |
Hover/Click |
Jul21 |
200428 |
31.93 |
32.17 |
31.12 |
31.57 |
+0.15 |
1,096 |
19,947 |
-5 |
Hover/Click |
Aug21 |
200428 |
31.35 |
32.52 |
31.34 |
31.93 |
+0.16 |
927 |
13,582 |
+222 |
Hover/Click |
Sep21 |
200428 |
32.72 |
32.85 |
31.99 |
32.29 |
+0.17 |
2,129 |
25,480 |
+472 |
Hover/Click |
Total Volume and Open Interest |
1,387,584 |
2,191,521 |
-28,645 |
|
e-miNY Crude Oil(NYM) |
Jun20 |
200428 |
13.000 |
13.700 |
10.075 |
12.350 |
-0.425 |
59,355 |
3,881 |
-274 |
|
Jul20 |
200428 |
18.175 |
19.650 |
17.275 |
17.600 |
-0.475 |
2,536 |
1,678 |
-16 |
|
Aug20 |
200428 |
21.325 |
22.725 |
20.825 |
21.175 |
-0.250 |
237 |
609 |
+1 |
|
Sep20 |
200428 |
24.425 |
25.000 |
23.250 |
23.775 |
-0.075 |
48 |
386 |
+17 |
|
Oct20 |
200428 |
25.925 |
25.925 |
25.000 |
25.300 |
+0.025 |
23 |
131 |
-2 |
|
Nov20 |
200428 |
26.850 |
26.850 |
26.425 |
26.475 |
unch |
6 |
55 |
+4 |
|
Dec20 |
200428 |
27.500 |
28.500 |
26.950 |
27.475 |
+0.025 |
132 |
403 |
+7 |
|
Jan21 |
200428 |
28.800 |
29.050 |
27.800 |
28.325 |
+0.025 |
12 |
83 |
+0 |
|
Feb21 |
200428 |
29.325 |
29.325 |
28.500 |
29.075 |
+0.075 |
1 |
61 |
+0 |
|
Mar21 |
200428 |
29.475 |
29.875 |
29.475 |
29.725 |
+0.100 |
21 |
37 |
-2 |
|
Total Volume and Open Interest |
62,407 |
7,509 |
-265 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
May20 |
200428 |
61.26 |
65.30 |
58.00 |
63.08 |
+2.04 |
33,498 |
18,152 |
-5,387 |
Hover/Click |
Jun20 |
200428 |
70.36 |
73.25 |
67.24 |
71.08 |
+0.72 |
88,048 |
92,125 |
+1,790 |
Hover/Click |
Jul20 |
200428 |
77.87 |
79.70 |
74.39 |
77.45 |
+0.14 |
40,966 |
45,014 |
-1,140 |
Hover/Click |
Aug20 |
200428 |
83.30 |
85.53 |
80.53 |
83.25 |
-0.12 |
20,522 |
22,309 |
-521 |
Hover/Click |
Sep20 |
200428 |
87.49 |
90.30 |
85.55 |
87.98 |
-0.30 |
13,931 |
23,166 |
+411 |
Hover/Click |
Oct20 |
200428 |
92.72 |
94.45 |
90.02 |
91.98 |
-0.54 |
7,611 |
19,504 |
+688 |
Hover/Click |
Nov20 |
200428 |
96.40 |
97.90 |
93.79 |
95.24 |
-0.87 |
7,193 |
14,438 |
+198 |
Hover/Click |
Dec20 |
200428 |
98.73 |
100.61 |
96.61 |
97.81 |
-1.07 |
14,401 |
37,289 |
+490 |
Hover/Click |
Jan21 |
200428 |
100.27 |
103.16 |
99.30 |
100.31 |
-1.15 |
2,062 |
16,185 |
+327 |
Hover/Click |
Feb21 |
200428 |
104.40 |
105.20 |
101.71 |
102.42 |
-1.15 |
1,099 |
7,949 |
+158 |
Hover/Click |
Mar21 |
200428 |
106.35 |
107.06 |
104.18 |
104.18 |
-1.08 |
914 |
7,610 |
+126 |
Hover/Click |
Apr21 |
200428 |
107.39 |
107.91 |
104.82 |
105.35 |
-0.93 |
854 |
6,152 |
-44 |
Hover/Click |
May21 |
200428 |
109.28 |
109.28 |
106.76 |
106.76 |
-0.78 |
542 |
3,354 |
-5 |
Hover/Click |
Jun21 |
200428 |
108.15 |
110.66 |
106.90 |
108.23 |
-0.68 |
3,289 |
14,216 |
+53 |
Hover/Click |
Total Volume and Open Interest |
237,227 |
368,351 |
-2,114 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
May20 |
200428 |
64.66 |
69.20 |
62.74 |
66.72 |
+1.89 |
26,308 |
20,834 |
-3,526 |
Hover/Click |
Jun20 |
200428 |
68.41 |
73.61 |
66.26 |
70.40 |
+1.91 |
63,020 |
103,969 |
+1,173 |
Hover/Click |
Jul20 |
200428 |
71.31 |
76.13 |
69.20 |
73.26 |
+1.86 |
34,740 |
52,620 |
+152 |
Hover/Click |
Aug20 |
200428 |
73.81 |
78.13 |
71.79 |
75.67 |
+1.62 |
19,298 |
25,166 |
+1,809 |
Hover/Click |
Sep20 |
200428 |
76.32 |
79.89 |
73.96 |
77.65 |
+1.38 |
14,463 |
41,756 |
+1,802 |
Hover/Click |
Oct20 |
200428 |
70.50 |
72.76 |
67.78 |
71.24 |
+1.22 |
6,677 |
28,180 |
-359 |
Hover/Click |
Nov20 |
200428 |
70.23 |
73.00 |
70.23 |
72.17 |
+0.91 |
3,063 |
16,169 |
-415 |
Hover/Click |
Dec20 |
200428 |
72.14 |
74.99 |
70.45 |
73.33 |
+0.57 |
5,474 |
31,790 |
-119 |
Hover/Click |
Jan21 |
200428 |
76.06 |
77.00 |
74.22 |
75.03 |
+0.37 |
835 |
7,534 |
+208 |
Hover/Click |
Feb21 |
200428 |
78.45 |
78.45 |
76.29 |
77.14 |
+0.34 |
348 |
2,566 |
+87 |
Hover/Click |
Total Volume and Open Interest |
176,685 |
375,283 |
+1,195 |
|
e-miNY RBOB Gasoline(NYM) |
May20 |
200428 |
66.10 |
66.72 |
66.10 |
66.72 |
+1.89 |
0 |
1 |
+0 |
|
Jun20 |
200428 |
70.40 |
70.40 |
70.40 |
70.40 |
+1.91 |
|
|
|
|
Jul20 |
200428 |
73.26 |
73.26 |
73.26 |
73.26 |
+1.86 |
|
|
|
|
Aug20 |
200428 |
75.67 |
75.67 |
75.67 |
75.67 |
+1.62 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
May20 |
200428 |
1.831 |
1.923 |
1.702 |
1.794 |
-0.025 |
77,810 |
15,485 |
-8,450 |
Hover/Click |
Jun20 |
200428 |
1.920 |
2.018 |
1.884 |
1.948 |
+0.032 |
171,266 |
250,919 |
+5,689 |
Hover/Click |
Jul20 |
200428 |
2.152 |
2.229 |
2.114 |
2.170 |
+0.017 |
65,100 |
176,813 |
+4,771 |
Hover/Click |
Aug20 |
200428 |
2.256 |
2.326 |
2.226 |
2.270 |
+0.014 |
30,179 |
62,268 |
+854 |
Hover/Click |
Sep20 |
200428 |
2.302 |
2.379 |
2.284 |
2.324 |
+0.011 |
30,008 |
111,217 |
-1,593 |
Hover/Click |
Oct20 |
200428 |
2.395 |
2.461 |
2.374 |
2.412 |
+0.011 |
33,885 |
96,988 |
-685 |
Hover/Click |
Nov20 |
200428 |
2.616 |
2.678 |
2.612 |
2.642 |
+0.014 |
6,472 |
35,696 |
+118 |
Hover/Click |
Dec20 |
200428 |
2.927 |
2.978 |
2.921 |
2.952 |
+0.011 |
6,040 |
55,756 |
+624 |
Hover/Click |
Jan21 |
200428 |
3.066 |
3.116 |
3.063 |
3.093 |
+0.013 |
11,887 |
76,275 |
+744 |
Hover/Click |
Feb21 |
200428 |
3.029 |
3.082 |
3.029 |
3.054 |
+0.013 |
2,442 |
33,687 |
-213 |
Hover/Click |
Mar21 |
200428 |
2.892 |
2.943 |
2.892 |
2.918 |
+0.010 |
6,139 |
57,776 |
+272 |
Hover/Click |
Apr21 |
200428 |
2.591 |
2.627 |
2.591 |
2.610 |
+0.009 |
8,382 |
69,880 |
-159 |
Hover/Click |
May21 |
200428 |
2.585 |
2.594 |
2.562 |
2.578 |
+0.009 |
3,112 |
22,546 |
+271 |
Hover/Click |
Jun21 |
200428 |
2.615 |
2.627 |
2.608 |
2.615 |
+0.012 |
1,012 |
13,896 |
-187 |
Hover/Click |
Jul21 |
200428 |
2.653 |
2.671 |
2.650 |
2.660 |
+0.013 |
815 |
10,346 |
-38 |
Hover/Click |
Aug21 |
200428 |
2.661 |
2.676 |
2.654 |
2.666 |
+0.013 |
710 |
8,752 |
+10 |
Hover/Click |
Total Volume and Open Interest |
460,798 |
1,213,316 |
+2,436 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jun20 |
200428 |
19.90 |
21.29 |
18.73 |
20.46 |
+0.47 |
186,999 |
226,925 |
-7,862 |
Hover/Click |
Jul20 |
200428 |
22.82 |
23.79 |
21.92 |
22.74 |
-0.33 |
256,515 |
468,333 |
+36 |
Hover/Click |
Aug20 |
200428 |
25.25 |
26.22 |
24.53 |
25.16 |
-0.46 |
113,037 |
229,595 |
+6,619 |
Hover/Click |
Sep20 |
200428 |
27.42 |
28.11 |
26.50 |
27.05 |
-0.54 |
74,223 |
205,667 |
+1,792 |
Hover/Click |
Oct20 |
200428 |
28.98 |
29.60 |
28.05 |
28.57 |
-0.57 |
43,836 |
108,316 |
+1,669 |
Hover/Click |
Nov20 |
200428 |
30.19 |
30.88 |
29.33 |
29.86 |
-0.52 |
38,912 |
111,056 |
+127 |
Hover/Click |
Dec20 |
200428 |
31.17 |
31.88 |
30.32 |
30.88 |
-0.45 |
94,542 |
308,571 |
+2,823 |
Hover/Click |
Jan21 |
200428 |
31.89 |
32.68 |
31.16 |
31.73 |
-0.42 |
14,368 |
103,014 |
-87 |
Hover/Click |
Feb21 |
200428 |
32.62 |
33.37 |
31.94 |
32.48 |
-0.40 |
6,050 |
76,569 |
+840 |
Hover/Click |
Mar21 |
200428 |
32.93 |
33.80 |
32.65 |
33.16 |
-0.37 |
7,967 |
73,888 |
+620 |
Hover/Click |
Apr21 |
200428 |
33.71 |
33.71 |
33.71 |
33.71 |
-0.33 |
2,505 |
46,085 |
+413 |
Hover/Click |
May21 |
200428 |
34.20 |
34.25 |
34.20 |
34.25 |
-0.29 |
1,803 |
35,927 |
-308 |
Hover/Click |
Jun21 |
200428 |
34.72 |
35.56 |
34.14 |
34.74 |
-0.25 |
23,667 |
136,768 |
-676 |
Hover/Click |
Jul21 |
200428 |
35.50 |
35.50 |
35.16 |
35.16 |
-0.21 |
3,217 |
27,434 |
+488 |
Hover/Click |
Total Volume and Open Interest |
923,824 |
2,738,212 |
+15,469 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May20 |
200428 |
192.25 |
198.75 |
181.00 |
191.50 |
+0.75 |
58,144 |
90,302 |
-9,817 |
Hover/Click |
Jun20 |
200428 |
217.00 |
224.25 |
206.50 |
217.50 |
+2.50 |
105,147 |
141,917 |
+5,457 |
Hover/Click |
Jul20 |
200428 |
234.25 |
243.75 |
227.00 |
237.50 |
+2.25 |
51,135 |
91,555 |
+3,057 |
Hover/Click |
Aug20 |
200428 |
250.25 |
259.00 |
243.25 |
252.75 |
+1.75 |
23,045 |
58,443 |
-1,779 |
Hover/Click |
Sep20 |
200428 |
262.75 |
271.25 |
256.25 |
264.75 |
+1.25 |
18,230 |
57,388 |
-25 |
Hover/Click |
Oct20 |
200428 |
274.75 |
282.75 |
269.00 |
276.50 |
+1.00 |
14,960 |
49,055 |
+357 |
Hover/Click |
Nov20 |
200428 |
283.00 |
290.50 |
277.75 |
284.25 |
+0.50 |
7,921 |
38,057 |
+9 |
Hover/Click |
Dec20 |
200428 |
288.25 |
296.00 |
283.00 |
289.25 |
+0.25 |
28,312 |
80,820 |
-2,114 |
Hover/Click |
Jan21 |
200428 |
296.00 |
302.00 |
289.75 |
295.75 |
+0.25 |
4,189 |
29,376 |
-123 |
Hover/Click |
Feb21 |
200428 |
303.75 |
308.75 |
297.00 |
302.75 |
+0.50 |
2,734 |
19,191 |
+661 |
Hover/Click |
Total Volume and Open Interest |
342,545 |
854,011 |
-194 |
|
Ethanol(CBOT) |
May20 |
200428 |
0.875 |
0.915 |
0.854 |
0.911 |
-0.024 |
7 |
87 |
-5 |
|
Jun20 |
200428 |
0.949 |
0.966 |
0.920 |
0.939 |
-0.008 |
70 |
232 |
-4 |
|
Jul20 |
200428 |
0.962 |
0.972 |
0.960 |
0.966 |
-0.008 |
71 |
286 |
+64 |
|
Aug20 |
200428 |
0.966 |
0.966 |
0.966 |
0.966 |
-0.008 |
|
|
|
|
Sep20 |
200428 |
0.966 |
0.966 |
0.966 |
0.966 |
-0.008 |
|
|
|
|
Oct20 |
200428 |
0.966 |
0.966 |
0.966 |
0.966 |
-0.008 |
|
|
|
|
Nov20 |
200428 |
0.966 |
0.966 |
0.966 |
0.966 |
-0.008 |
|
|
|
|
Dec20 |
200428 |
1.006 |
1.006 |
1.006 |
1.006 |
-0.008 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
148 |
606 |
+55 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jun20 |
200428 |
12.47 |
13.70 |
10.08 |
12.34 |
-0.44 |
44,713 |
102,600 |
-1,940 |
Hover/Click |
Jul20 |
200428 |
18.25 |
19.64 |
17.26 |
17.60 |
-0.48 |
45,205 |
93,478 |
+1,934 |
Hover/Click |
Aug20 |
200428 |
21.52 |
22.94 |
20.82 |
21.17 |
-0.25 |
21,611 |
34,246 |
+1,470 |
Hover/Click |
Sep20 |
200428 |
23.95 |
25.13 |
23.36 |
23.77 |
-0.07 |
16,282 |
44,936 |
-133 |
Hover/Click |
Oct20 |
200428 |
25.29 |
26.47 |
24.93 |
25.29 |
+0.01 |
7,736 |
19,685 |
-498 |
Hover/Click |
Nov20 |
200428 |
26.79 |
27.19 |
26.07 |
26.48 |
+0.01 |
5,188 |
15,387 |
+295 |
Hover/Click |
Dec20 |
200428 |
27.62 |
28.48 |
26.99 |
27.47 |
+0.01 |
14,304 |
104,308 |
-963 |
Hover/Click |
Jan21 |
200428 |
28.31 |
29.10 |
28.18 |
28.32 |
+0.03 |
999 |
7,483 |
-50 |
Hover/Click |
Feb21 |
200428 |
29.60 |
29.60 |
29.07 |
29.07 |
+0.07 |
437 |
5,507 |
+8 |
Hover/Click |
Mar21 |
200428 |
29.72 |
29.72 |
29.72 |
29.72 |
+0.10 |
553 |
7,229 |
-1 |
Hover/Click |
Apr21 |
200428 |
30.28 |
30.28 |
30.28 |
30.28 |
+0.13 |
204 |
4,469 |
-15 |
Hover/Click |
May21 |
200428 |
30.77 |
30.77 |
30.77 |
30.77 |
+0.14 |
229 |
5,325 |
+31 |
Hover/Click |
Jun21 |
200428 |
31.01 |
31.77 |
31.01 |
31.19 |
+0.13 |
1,435 |
34,576 |
+113 |
Hover/Click |
Jul21 |
200428 |
31.57 |
31.57 |
31.57 |
31.57 |
+0.15 |
43 |
5,595 |
+0 |
Hover/Click |
Aug21 |
200428 |
31.93 |
31.93 |
31.93 |
31.93 |
+0.16 |
137 |
6,296 |
-8 |
Hover/Click |
Sep21 |
200428 |
32.29 |
32.29 |
32.29 |
32.29 |
+0.17 |
34 |
5,717 |
+7 |
Hover/Click |
Total Volume and Open Interest |
163,011 |
639,016 |
+417 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun20 |
200428 |
100.155 |
100.295 |
99.485 |
99.935 |
-0.163 |
11,909 |
31,483 |
+321 |
Hover/Click |
Sep20 |
200428 |
100.220 |
100.255 |
99.545 |
99.945 |
-0.162 |
60 |
681 |
-2 |
Hover/Click |
Dec20 |
200428 |
99.660 |
100.095 |
99.660 |
100.000 |
-0.162 |
7 |
211 |
+7 |
Hover/Click |
Total Volume and Open Interest |
11,977 |
32,376 |
+327 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun20 |
200428 |
64.66 |
65.15 |
64.35 |
65.01 |
+0.35 |
49,246 |
124,566 |
-602 |
Hover/Click |
Sep20 |
200428 |
64.48 |
65.14 |
64.37 |
65.01 |
+0.35 |
19 |
815 |
-7 |
Hover/Click |
Dec20 |
200428 |
65.01 |
65.14 |
64.42 |
65.01 |
+0.35 |
2 |
226 |
+1 |
Hover/Click |
Total Volume and Open Interest |
50,339 |
126,663 |
-1,386 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun20 |
200428 |
124.31 |
125.23 |
124.07 |
124.36 |
+0.11 |
47,839 |
158,588 |
-1,253 |
Hover/Click |
Sep20 |
200428 |
124.27 |
125.26 |
124.13 |
124.41 |
+0.11 |
11 |
1,806 |
+3 |
Hover/Click |
Dec20 |
200428 |
124.46 |
125.28 |
124.24 |
124.46 |
+0.10 |
0 |
209 |
+0 |
Hover/Click |
Total Volume and Open Interest |
47,906 |
162,398 |
-1,254 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun20 |
200428 |
71.31 |
71.77 |
71.07 |
71.51 |
+0.27 |
41,044 |
111,885 |
+245 |
Hover/Click |
Sep20 |
200428 |
71.34 |
71.79 |
71.11 |
71.54 |
+0.27 |
65 |
3,120 |
+1 |
Hover/Click |
Dec20 |
200428 |
71.55 |
71.79 |
71.18 |
71.56 |
+0.27 |
7 |
2,719 |
+2 |
Hover/Click |
Mar21 |
200428 |
71.75 |
71.76 |
71.26 |
71.57 |
+0.27 |
0 |
140 |
+0 |
Hover/Click |
Total Volume and Open Interest |
41,184 |
119,508 |
+288 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun20 |
200428 |
93.31 |
93.92 |
93.24 |
93.66 |
+0.34 |
50,367 |
134,391 |
+3,565 |
Hover/Click |
Sep20 |
200428 |
93.51 |
94.10 |
93.43 |
93.84 |
+0.34 |
55 |
1,056 |
-4 |
Hover/Click |
Dec20 |
200428 |
94.05 |
94.24 |
93.68 |
94.05 |
+0.34 |
0 |
60 |
+0 |
Hover/Click |
Total Volume and Open Interest |
50,522 |
136,325 |
+3,536 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun20 |
200428 |
102.69 |
103.01 |
102.18 |
102.80 |
+0.15 |
15,646 |
35,907 |
+234 |
Hover/Click |
Sep20 |
200428 |
102.92 |
103.26 |
102.54 |
103.10 |
+0.14 |
0 |
68 |
+0 |
Hover/Click |
Dec20 |
200428 |
103.44 |
103.51 |
103.20 |
103.44 |
+0.15 |
0 |
12 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,646 |
35,988 |
+234 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun20 |
200428 |
108.42 |
109.01 |
108.21 |
108.47 |
+0.03 |
129,111 |
535,847 |
-2,818 |
Hover/Click |
Sep20 |
200428 |
108.63 |
109.24 |
108.45 |
108.70 |
+0.03 |
470 |
3,531 |
-97 |
Hover/Click |
Dec20 |
200428 |
109.09 |
109.46 |
108.73 |
108.95 |
+0.03 |
75 |
1,744 |
-14 |
Hover/Click |
Total Volume and Open Interest |
130,140 |
543,863 |
-2,951 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
May20 |
200428 |
406.63 |
411.00 |
400.63 |
410.75 |
+8.50 |
14 |
1,027 |
+0 |
|
Jun20 |
200428 |
400.88 |
409.88 |
398.25 |
408.75 |
+8.50 |
31,160 |
103,449 |
+318 |
Hover/Click |
Total Volume and Open Interest |
31,179 |
104,611 |
+322 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
May20 |
200428 |
175.40 |
182.70 |
175.40 |
181.45 |
+6.40 |
17,316 |
17,528 |
-1,451 |
|
Jun20 |
200428 |
176.35 |
182.20 |
174.95 |
181.00 |
+6.35 |
3,750 |
6,529 |
+1,527 |
Hover/Click |
Jul20 |
200428 |
175.50 |
181.10 |
175.50 |
180.70 |
+6.35 |
1 |
41 |
+1 |
|
Aug20 |
200428 |
180.40 |
180.40 |
180.40 |
180.40 |
+6.30 |
0 |
120 |
+0 |
|
Total Volume and Open Interest |
21,067 |
24,218 |
+77 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun20 |
200428 |
180~120 |
182~070 |
180~030 |
181~270 |
+1~090 |
147,347 |
983,299 |
-12,457 |
Hover/Click |
Sep20 |
200428 |
180~050 |
180~190 |
178~210 |
180~080 |
+1~090 |
14 |
165 |
-1 |
Hover/Click |
Dec20 |
200428 |
180~080 |
180~080 |
180~080 |
180~080 |
+1~090 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
147,361 |
983,464 |
-12,458 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200428 |
138~200 |
139~035 |
138~170 |
139~005 |
+0~115 |
757,985 |
3,197,040 |
+1,220 |
Hover/Click |
Sep20 |
200428 |
138~170 |
138~285 |
138~105 |
138~260 |
+0~120 |
2,058 |
53,159 |
+422 |
Hover/Click |
Dec20 |
200428 |
138~260 |
138~260 |
138~260 |
138~260 |
+0~120 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
760,043 |
3,250,199 |
+1,642 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200428 |
125~062 |
125~136 |
125~052 |
125~122 |
+0~054 |
427,688 |
3,548,417 |
-47,261 |
Hover/Click |
Sep20 |
200428 |
125~076 |
125~092 |
125~012 |
125~080 |
+0~056 |
3,585 |
35,951 |
+1,683 |
Hover/Click |
Dec20 |
200428 |
125~080 |
125~080 |
125~080 |
125~080 |
+0~056 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
431,273 |
3,584,368 |
-45,578 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200428 |
110~050 |
110~064 |
110~046 |
110~057 |
+0~010 |
201,103 |
2,507,905 |
-12,205 |
Hover/Click |
Sep20 |
200428 |
110~094 |
110~105 |
110~094 |
110~100 |
+0~010 |
883 |
15,646 |
+471 |
Hover/Click |
Dec20 |
200428 |
110~100 |
110~100 |
110~100 |
110~100 |
+0~010 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
201,986 |
2,523,551 |
-11,734 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun20 |
200428 |
99.615 |
99.650 |
99.610 |
99.640 |
+0.035 |
367,356 |
1,582,293 |
+12,948 |
|
Sep20 |
200428 |
99.675 |
99.700 |
99.670 |
99.695 |
+0.020 |
214,414 |
1,567,778 |
+25,327 |
|
Dec20 |
200428 |
99.650 |
99.675 |
99.645 |
99.670 |
+0.020 |
153,606 |
1,110,052 |
+20,900 |
|
Mar21 |
200428 |
99.715 |
99.735 |
99.710 |
99.730 |
+0.015 |
153,791 |
967,180 |
+2,004 |
|
Jun21 |
200428 |
99.720 |
99.740 |
99.710 |
99.730 |
+0.010 |
105,722 |
811,439 |
-10,843 |
|
Sep21 |
200428 |
99.710 |
99.735 |
99.705 |
99.720 |
+0.010 |
121,611 |
652,418 |
+2,165 |
|
Dec21 |
200428 |
99.690 |
99.715 |
99.685 |
99.705 |
+0.015 |
111,316 |
730,811 |
-6,497 |
|
Mar22 |
200428 |
99.685 |
99.710 |
99.680 |
99.700 |
+0.015 |
95,526 |
568,939 |
-6,009 |
|
Jun22 |
200428 |
99.650 |
99.680 |
99.645 |
99.675 |
+0.025 |
58,158 |
466,725 |
+2,631 |
|
Sep22 |
200428 |
99.620 |
99.660 |
99.615 |
99.650 |
+0.030 |
51,010 |
333,778 |
-1,099 |
|
Dec22 |
200428 |
99.575 |
99.615 |
99.565 |
99.605 |
+0.035 |
42,694 |
250,486 |
-1,114 |
|
Mar23 |
200428 |
99.545 |
99.590 |
99.535 |
99.580 |
+0.040 |
25,213 |
273,445 |
+2,247 |
|
Jun23 |
200428 |
99.505 |
99.555 |
99.500 |
99.545 |
+0.040 |
22,947 |
155,166 |
-626 |
|
Sep23 |
200428 |
99.470 |
99.525 |
99.465 |
99.515 |
+0.045 |
18,793 |
148,474 |
+765 |
|
Dec23 |
200428 |
99.420 |
99.480 |
99.415 |
99.470 |
+0.045 |
19,602 |
118,436 |
+2,475 |
|
Mar24 |
200428 |
99.385 |
99.445 |
99.380 |
99.435 |
+0.045 |
17,127 |
115,297 |
-691 |
|
Jun24 |
200428 |
99.345 |
99.400 |
99.340 |
99.390 |
+0.045 |
22,267 |
72,559 |
+2,066 |
|
Sep24 |
200428 |
99.300 |
99.360 |
99.295 |
99.350 |
+0.050 |
12,301 |
73,510 |
+300 |
|
Total Volume and Open Interest |
1,775,318 |
10,637,447 |
+21,080 |
|
Ultra T-Bond(CBOT) |
Jun20 |
200428 |
224~16 |
227~19 |
223~28 |
226~28 |
+2~01 |
64,097 |
1,040,286 |
+1,238 |
|
Sep20 |
200428 |
225~08 |
225~28 |
222~13 |
225~10 |
+2~00 |
0 |
2 |
+0 |
|
Dec20 |
200428 |
225~10 |
225~10 |
225~10 |
225~10 |
+2~00 |
|
|
|
|
Total Volume and Open Interest |
64,097 |
1,040,288 |
+1,238 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun20 |
200428 |
156~115 |
157~115 |
156~090 |
157~045 |
+0~195 |
121,184 |
825,663 |
+15,418 |
|
Sep20 |
200428 |
157~180 |
157~180 |
157~180 |
157~180 |
+0~195 |
0 |
5 |
+0 |
|
Dec20 |
200428 |
157~180 |
157~180 |
157~180 |
157~180 |
+0~195 |
|
|
|
|
Total Volume and Open Interest |
121,184 |
825,668 |
+15,418 |
|
30 Day Federal Funds(CBOT) |
Apr20 |
200428 |
99.948 |
99.950 |
99.948 |
99.948 |
unch |
4,011 |
223,243 |
-1,560 |
|
May20 |
200428 |
99.927 |
99.927 |
99.923 |
99.925 |
unch |
49,522 |
275,198 |
+10,825 |
|
Jun20 |
200428 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
20,135 |
155,103 |
+407 |
|
Jul20 |
200428 |
99.925 |
99.925 |
99.920 |
99.920 |
-0.005 |
52,894 |
218,132 |
-20,646 |
|
Aug20 |
200428 |
99.935 |
99.940 |
99.935 |
99.935 |
unch |
24,854 |
143,050 |
+11,381 |
|
Sep20 |
200428 |
99.935 |
99.940 |
99.935 |
99.935 |
unch |
5,700 |
53,597 |
+1,760 |
|
Total Volume and Open Interest |
253,578 |
1,741,202 |
+29,605 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun20 |
200428 |
152.98 |
153.01 |
152.79 |
152.89 |
-0.12 |
652 |
12,654 |
-18 |
Hover/Click |
Sep20 |
200428 |
152.89 |
152.89 |
152.89 |
152.89 |
-0.12 |
|
|
|
Hover/Click |
Dec20 |
200428 |
152.89 |
152.89 |
152.89 |
152.89 |
-0.12 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
652 |
12,654 |
-18 |
|
Euro-Buxl(EUREX) |
Jun20 |
200428 |
213.36 |
214.30 |
212.30 |
214.06 |
+0.08 |
30,203 |
200,711 |
-3,792 |
|
Sep20 |
200428 |
223.54 |
223.54 |
223.54 |
223.54 |
+0.08 |
0 |
14 |
+0 |
|
Dec20 |
200428 |
216.06 |
216.06 |
216.06 |
216.06 |
+0.08 |
|
|
|
|
Total Volume and Open Interest |
30,203 |
200,725 |
-3,792 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun20 |
200428 |
172.40 |
172.84 |
172.09 |
172.75 |
+0.30 |
417,984 |
1,212,983 |
-47,596 |
Hover/Click |
Sep20 |
200428 |
175.52 |
175.91 |
175.52 |
175.89 |
+0.30 |
6 |
278 |
-24 |
Hover/Click |
Dec20 |
200428 |
173.80 |
173.80 |
173.80 |
173.80 |
+0.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
417,990 |
1,213,261 |
-47,620 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun20 |
200428 |
135.10 |
135.30 |
135.01 |
135.27 |
+0.18 |
287,544 |
913,557 |
-40,076 |
Hover/Click |
Sep20 |
200428 |
134.69 |
134.69 |
134.69 |
134.69 |
+0.18 |
0 |
329 |
+0 |
Hover/Click |
Dec20 |
200428 |
135.20 |
135.20 |
135.20 |
135.20 |
+0.18 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
287,544 |
913,886 |
-40,076 |
|
Euro-Schatz(EUREX) |
Jun20 |
200428 |
112.11 |
112.18 |
112.09 |
112.16 |
+0.05 |
197,742 |
1,143,941 |
-33,104 |
|
Sep20 |
200428 |
112.16 |
112.16 |
112.16 |
112.16 |
+0.05 |
0 |
65 |
+0 |
|
Dec20 |
200428 |
113.16 |
113.16 |
113.16 |
113.16 |
+0.05 |
|
|
|
|
Total Volume and Open Interest |
197,742 |
1,144,006 |
-33,104 |
|
3-Mth Euribor(EUREX) |
Jun20 |
200428 |
100.330 |
100.330 |
100.330 |
100.330 |
+0.045 |
302 |
1,071 |
-1 |
|
Sep20 |
200428 |
100.385 |
100.385 |
100.385 |
100.385 |
+0.040 |
100 |
913 |
+0 |
|
Dec20 |
200428 |
100.410 |
100.410 |
100.410 |
100.410 |
+0.035 |
0 |
315 |
+0 |
|
Total Volume and Open Interest |
402 |
4,676 |
-1 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun20 |
200428 |
136~30 |
137~05 |
136~25 |
137~01 |
+0~07 |
115,384 |
407,189 |
-9,337 |
Hover/Click |
Sep20 |
200428 |
136~03 |
136~03 |
136~03 |
136~03 |
+0~07 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
115,384 |
407,189 |
-9,337 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun20 |
200428 |
99.63 |
99.66 |
99.62 |
99.65 |
+0.03 |
67,842 |
498,850 |
-2,824 |
|
Sep20 |
200428 |
99.71 |
99.72 |
99.69 |
99.72 |
+0.02 |
60,359 |
452,474 |
-7,216 |
|
Dec20 |
200428 |
99.71 |
99.72 |
99.69 |
99.71 |
+0.02 |
33,178 |
446,613 |
+1,028 |
|
Mar21 |
200428 |
99.74 |
99.76 |
99.74 |
99.75 |
+0.01 |
27,406 |
518,904 |
-1,479 |
|
Jun21 |
200428 |
99.74 |
99.75 |
99.73 |
99.75 |
+0.01 |
28,421 |
336,270 |
+3,346 |
|
Sep21 |
200428 |
99.74 |
99.75 |
99.72 |
99.75 |
+0.01 |
33,785 |
226,560 |
-4,599 |
|
Total Volume and Open Interest |
428,841 |
3,337,216 |
-4,245 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun20 |
200428 |
100.290 |
100.345 |
100.290 |
100.330 |
+0.045 |
149,725 |
501,440 |
-234 |
|
Sep20 |
200428 |
100.355 |
100.395 |
100.350 |
100.385 |
+0.040 |
156,672 |
394,120 |
-719 |
|
Dec20 |
200428 |
100.385 |
100.415 |
100.375 |
100.410 |
+0.040 |
118,425 |
342,930 |
-983 |
|
Total Volume and Open Interest |
961,992 |
3,262,081 |
+14,441 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun20 |
200428 |
99.81 |
99.82 |
99.81 |
99.82 |
unch |
8,962 |
124,230 |
+2,207 |
|
Sep20 |
200428 |
99.81 |
99.81 |
99.79 |
99.81 |
unch |
8,697 |
134,829 |
+4,582 |
|
Dec20 |
200428 |
99.76 |
99.76 |
99.75 |
99.76 |
unch |
4,839 |
153,269 |
+482 |
|
Mar21 |
200428 |
99.75 |
99.76 |
99.74 |
99.75 |
unch |
3,291 |
132,349 |
+687 |
|
Jun21 |
200428 |
99.72 |
99.73 |
99.72 |
99.73 |
unch |
2,296 |
78,938 |
-353 |
|
Sep21 |
200428 |
99.71 |
99.72 |
99.70 |
99.72 |
+0.01 |
2,171 |
60,335 |
+36 |
|
Dec21 |
200428 |
99.67 |
99.68 |
99.66 |
99.68 |
+0.01 |
1,380 |
51,693 |
+229 |
|
Mar22 |
200428 |
99.63 |
99.64 |
99.62 |
99.64 |
unch |
1,716 |
24,929 |
+635 |
|
Jun22 |
200428 |
99.61 |
99.61 |
99.60 |
99.60 |
unch |
211 |
1,778 |
+18 |
|
Sep22 |
200428 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
30 |
606 |
+0 |
|
Total Volume and Open Interest |
33,593 |
764,078 |
+8,523 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun20 |
200428 |
99.10 |
99.10 |
99.04 |
99.08 |
-0.02 |
121,593 |
1,191,469 |
+21,907 |
|
Sep20 |
200428 |
99.08 |
99.08 |
99.08 |
99.08 |
-0.02 |
|
|
|
|
Total Volume and Open Interest |
121,593 |
1,191,469 |
+21,907 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun20 |
200428 |
99.74 |
99.74 |
99.73 |
99.74 |
+0.00 |
125,135 |
1,190,924 |
+34,350 |
|
Sep20 |
200428 |
99.74 |
99.74 |
99.74 |
99.74 |
+0.00 |
|
|
|
|
Total Volume and Open Interest |
125,135 |
1,190,924 |
+34,350 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr20 |
200428 |
1716.6 |
1716.6 |
1707.1 |
1710.5 |
-1.4 |
221 |
203 |
-204 |
Hover/Click |
Jun20 |
200428 |
1724.4 |
1731.9 |
1704.1 |
1722.2 |
-1.6 |
180,242 |
336,389 |
-952 |
Hover/Click |
Aug20 |
200428 |
1729.1 |
1736.7 |
1709.4 |
1727.8 |
-0.9 |
6,688 |
74,066 |
+469 |
Hover/Click |
Oct20 |
200428 |
1718.2 |
1736.8 |
1715.2 |
1730.2 |
-0.7 |
537 |
13,057 |
+10 |
Hover/Click |
Dec20 |
200428 |
1731.8 |
1740.0 |
1712.7 |
1731.2 |
-0.2 |
2,257 |
51,123 |
+444 |
Hover/Click |
Feb21 |
200428 |
1724.2 |
1733.5 |
1722.5 |
1732.2 |
-0.1 |
362 |
8,160 |
+56 |
Hover/Click |
Apr21 |
200428 |
1733.2 |
1733.2 |
1733.2 |
1733.2 |
-0.1 |
63 |
2,547 |
-17 |
Hover/Click |
Jun21 |
200428 |
1729.6 |
1734.1 |
1724.7 |
1734.1 |
-0.1 |
20 |
2,668 |
+13 |
Hover/Click |
Aug21 |
200428 |
1735.4 |
1735.4 |
1735.4 |
1735.4 |
-0.1 |
2 |
99 |
+2 |
Hover/Click |
Oct21 |
200428 |
1736.8 |
1736.8 |
1736.8 |
1736.8 |
-0.1 |
0 |
12 |
+0 |
Hover/Click |
Dec21 |
200428 |
1738.0 |
1738.0 |
1737.3 |
1737.3 |
-0.1 |
6 |
1,718 |
+3 |
Hover/Click |
Feb22 |
200428 |
1738.7 |
1738.7 |
1738.7 |
1738.7 |
-0.1 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
191,300 |
498,089 |
-114 |
|
Silver(CMX) |
Weekly |
Monthly |
May20 |
200428 |
1529.5 |
1533.0 |
1494.0 |
1517.1 |
-3.9 |
39,185 |
28,209 |
-4,983 |
Hover/Click |
Jul20 |
200428 |
1543.5 |
1550.5 |
1508.5 |
1532.8 |
-1.3 |
18,750 |
88,406 |
+4,730 |
Hover/Click |
Sep20 |
200428 |
1540.0 |
1552.5 |
1515.5 |
1538.0 |
+0.1 |
1,357 |
12,736 |
+501 |
Hover/Click |
Dec20 |
200428 |
1554.5 |
1560.0 |
1519.5 |
1546.4 |
+5.7 |
544 |
10,415 |
+72 |
Hover/Click |
Mar21 |
200428 |
1553.0 |
1554.5 |
1548.5 |
1550.6 |
+6.9 |
77 |
2,299 |
+21 |
Hover/Click |
May21 |
200428 |
1542.0 |
1553.6 |
1542.0 |
1553.6 |
+6.9 |
0 |
832 |
+0 |
Hover/Click |
Jul21 |
200428 |
1557.0 |
1557.0 |
1557.0 |
1557.0 |
+6.9 |
5 |
23 |
+0 |
Hover/Click |
Total Volume and Open Interest |
60,006 |
143,299 |
+323 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul20 |
200428 |
781.2 |
801.5 |
771.3 |
795.6 |
+18.6 |
6,891 |
42,412 |
+285 |
Hover/Click |
Oct20 |
200428 |
774.5 |
797.8 |
772.7 |
794.3 |
+17.9 |
165 |
6,661 |
+88 |
Hover/Click |
Jan21 |
200428 |
800.0 |
800.0 |
795.4 |
795.4 |
+18.1 |
14 |
1,033 |
+4 |
Hover/Click |
Apr21 |
200428 |
795.4 |
795.4 |
795.4 |
795.4 |
+18.1 |
0 |
138 |
+0 |
Hover/Click |
Total Volume and Open Interest |
7,075 |
50,255 |
+376 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun20 |
200428 |
1911.10 |
1922.10 |
1862.50 |
1878.70 |
-16.10 |
778 |
6,176 |
-161 |
Hover/Click |
Sep20 |
200428 |
1905.00 |
1905.80 |
1873.80 |
1873.80 |
-14.70 |
166 |
1,038 |
+137 |
Hover/Click |
Dec20 |
200428 |
1860.70 |
1860.70 |
1860.70 |
1860.70 |
-13.90 |
0 |
436 |
+0 |
Hover/Click |
Total Volume and Open Interest |
944 |
7,650 |
-49 |
|
Copper(CMX) |
Weekly |
Monthly |
May20 |
200428 |
234.85 |
237.45 |
232.90 |
234.55 |
-0.45 |
38,437 |
15,978 |
-4,821 |
Hover/Click |
Jul20 |
200428 |
234.60 |
237.25 |
233.00 |
234.55 |
+0.05 |
31,538 |
89,829 |
+2,283 |
Hover/Click |
Sep20 |
200428 |
234.85 |
238.05 |
234.10 |
235.50 |
+0.05 |
3,441 |
35,681 |
+425 |
Hover/Click |
Dec20 |
200428 |
235.70 |
239.05 |
235.70 |
236.75 |
+0.20 |
1,551 |
19,682 |
+182 |
Hover/Click |
Mar21 |
200428 |
240.20 |
240.25 |
237.60 |
237.95 |
+0.20 |
227 |
2,726 |
+142 |
Hover/Click |
Total Volume and Open Interest |
76,754 |
175,447 |
-1,806 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun20 |
200428 |
24015 |
24435 |
23878 |
24045 |
+46 |
169,747 |
64,385 |
-3,055 |
Hover/Click |
Sep20 |
200428 |
23930 |
24348 |
23810 |
23963 |
+40 |
95 |
697 |
-11 |
Hover/Click |
Dec20 |
200428 |
23850 |
24248 |
23826 |
23873 |
+40 |
0 |
19 |
+0 |
Hover/Click |
Mar21 |
200428 |
23760 |
23760 |
23760 |
23760 |
+86 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
169,842 |
65,101 |
-3,066 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun20 |
200428 |
2865.50 |
2912.75 |
2851.75 |
2867.25 |
-1.75 |
1,905 |
98,464 |
+95 |
|
Sep20 |
200428 |
2859.00 |
2859.00 |
2859.00 |
2859.00 |
-2.00 |
0 |
11 |
+0 |
|
Dec20 |
200428 |
2853.50 |
2853.50 |
2853.50 |
2853.50 |
-2.25 |
|
|
|
|
Mar21 |
200428 |
2846.00 |
2846.00 |
2846.00 |
2846.00 |
-2.75 |
|
|
|
|
Total Volume and Open Interest |
1,905 |
98,549 |
+95 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun20 |
200428 |
2867.75 |
2913.50 |
2851.00 |
2867.25 |
-1.75 |
1,293,756 |
3,316,404 |
-16,056 |
Hover/Click |
Sep20 |
200428 |
2857.00 |
2906.00 |
2842.50 |
2859.00 |
-2.00 |
3,888 |
29,535 |
+368 |
Hover/Click |
Dec20 |
200428 |
2850.75 |
2898.75 |
2839.25 |
2853.50 |
-2.25 |
791 |
15,475 |
+399 |
Hover/Click |
Mar21 |
200428 |
2875.00 |
2875.00 |
2846.00 |
2846.00 |
-2.75 |
0 |
65 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,298,435 |
3,361,483 |
-15,289 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun20 |
200428 |
8819.00 |
8945.75 |
8654.50 |
8719.75 |
-104.50 |
380,231 |
178,734 |
+3,529 |
Hover/Click |
Sep20 |
200428 |
8797.25 |
8931.00 |
8646.00 |
8708.00 |
-104.50 |
146 |
1,772 |
-20 |
Hover/Click |
Dec20 |
200428 |
8688.50 |
8910.50 |
8662.25 |
8692.75 |
-100.75 |
0 |
18 |
+0 |
Hover/Click |
Total Volume and Open Interest |
380,377 |
180,526 |
+3,509 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun20 |
200428 |
1609.10 |
1659.90 |
1598.00 |
1624.90 |
+15.20 |
6,040 |
74,284 |
-693 |
Hover/Click |
Sep20 |
200428 |
1632.30 |
1650.80 |
1606.40 |
1632.30 |
+15.20 |
0 |
1 |
+0 |
Hover/Click |
Dec20 |
200428 |
1638.00 |
1638.00 |
1638.00 |
1638.00 |
+16.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
6,040 |
74,285 |
-693 |
|
Volatility Index(CBOE) |
Apr20 |
200415 |
38.30 |
42.51 |
38.00 |
42.51 |
+4.63 |
18,176 |
49,779 |
-4,638 |
|
May20 |
200428 |
34.00 |
35.07 |
32.55 |
34.18 |
+0.30 |
42,617 |
83,435 |
-4,727 |
|
Jun20 |
200428 |
33.52 |
34.20 |
32.40 |
33.83 |
+0.35 |
26,916 |
46,557 |
+3,395 |
|
Jul20 |
200428 |
32.65 |
33.13 |
31.70 |
32.78 |
+0.20 |
8,793 |
25,886 |
-991 |
|
Total Volume and Open Interest |
90,252 |
208,331 |
-3,386 |
|
S & P 600(CME) |
Jun20 |
200428 |
761.10 |
761.10 |
761.10 |
761.10 |
+15.20 |
|
|
|
|
Sep20 |
200428 |
761.50 |
761.50 |
761.50 |
761.50 |
+15.10 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun20 |
200428 |
1277.50 |
1320.70 |
1264.80 |
1301.80 |
+24.30 |
127,483 |
545,049 |
+1,096 |
Hover/Click |
Sep20 |
200428 |
1292.00 |
1318.20 |
1264.50 |
1300.50 |
+24.50 |
1,130 |
4,158 |
+1,121 |
Hover/Click |
Dec20 |
200428 |
1296.20 |
1296.20 |
1296.20 |
1296.20 |
+22.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
128,613 |
549,207 |
+2,217 |
|
Nikkei 225(CME) |
Jun20 |
200428 |
19835 |
20200 |
19680 |
20025 |
+175 |
3,366 |
12,088 |
+96 |
|
Sep20 |
200428 |
19795 |
20200 |
19770 |
20040 |
+175 |
0 |
11 |
+0 |
|
Total Volume and Open Interest |
3,366 |
12,099 |
+96 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun20 |
200428 |
19670 |
19845 |
19615 |
19815 |
+135 |
65,219 |
117,768 |
+4,355 |
|
Sep20 |
200428 |
19770 |
19770 |
19770 |
19770 |
+135 |
0 |
1,115 |
+0 |
|
Dec20 |
200428 |
19635 |
19635 |
19635 |
19635 |
+130 |
0 |
15,948 |
+0 |
|
Total Volume and Open Interest |
65,259 |
164,720 |
+4,355 |
|
Nikkei 225 Mini(JPX) |
Jun20 |
200428 |
19760 |
19825 |
19615 |
19810 |
+90 |
935,212 |
624,471 |
+21,343 |
|
Sep20 |
200427 |
19200 |
19740 |
19170 |
19690 |
+290 |
17,134 |
12,139 |
+16 |
|
Dec20 |
200427 |
19035 |
19605 |
19035 |
19550 |
+280 |
263 |
4,328 |
+98 |
|
Total Volume and Open Interest |
1,305,100 |
704,102 |
+19,894 |
|
Nikkei 225(JPX) |
Jun20 |
200428 |
19760 |
19820 |
19620 |
19810 |
+90 |
51,825 |
359,731 |
+5,295 |
|
Sep20 |
200428 |
19710 |
19762 |
19580 |
19740 |
+50 |
151 |
12,105 |
+532 |
|
Dec20 |
200428 |
19530 |
19630 |
19530 |
19630 |
+80 |
4 |
65,957 |
+0 |
|
Total Volume and Open Interest |
51,982 |
507,992 |
+5,828 |
|
Nikkei 225(CME) Yen |
Jun20 |
200428 |
19775 |
20140 |
19615 |
19970 |
+180 |
21,751 |
31,608 |
+381 |
|
Sep20 |
200428 |
19905 |
20055 |
19580 |
19905 |
+180 |
2 |
76 |
+0 |
|
Dec20 |
200428 |
19755 |
19755 |
19755 |
19755 |
+170 |
|
|
|
|
Total Volume and Open Interest |
21,753 |
31,687 |
+381 |
|
Nikkei 225(CME) e-Mini Yen |
Jun20 |
200428 |
19970 |
19970 |
19970 |
19970 |
+180 |
|
|
|
|
Sep20 |
200428 |
19910 |
19910 |
19910 |
19910 |
+180 |
|
|
|
|
Dec20 |
200428 |
19760 |
19760 |
19760 |
19760 |
+170 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
May20 |
200428 |
4482.0 |
4575.0 |
4464.5 |
4542.0 |
+66.0 |
33,165 |
171,967 |
-595 |
|
Jun20 |
200428 |
4489.0 |
4550.0 |
4489.0 |
4531.5 |
+65.5 |
184 |
7,784 |
+163 |
|
Jul20 |
200428 |
4512.0 |
4512.0 |
4512.0 |
4512.0 |
+64.5 |
|
|
|
|
Sep20 |
200428 |
4507.0 |
4507.0 |
4507.0 |
4507.0 |
+65.0 |
|
|
|
|
Dec20 |
200428 |
4492.5 |
4492.5 |
4492.5 |
4492.5 |
+68.0 |
0 |
57,602 |
+0 |
|
Mar21 |
200428 |
4481.5 |
4481.5 |
4481.5 |
4481.5 |
+65.0 |
|
|
|
|
Total Volume and Open Interest |
33,349 |
251,858 |
-432 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Apr20 |
200428 |
24278 |
24447 |
24185 |
24435 |
+166 |
156,966 |
55,536 |
-25,992 |
|
May20 |
200428 |
24188 |
24577 |
24053 |
24575 |
+395 |
53,674 |
63,623 |
+28,911 |
|
Jun20 |
200428 |
24057 |
24396 |
23893 |
24396 |
+392 |
473 |
9,262 |
+41 |
|
Total Volume and Open Interest |
211,626 |
136,785 |
+3,364 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun20 |
200428 |
10685.0 |
10897.5 |
10630.0 |
10795.0 |
+164.5 |
80,336 |
107,573 |
-1,203 |
|
Sep20 |
200428 |
10648.0 |
10872.5 |
10648.0 |
10775.5 |
+164.5 |
135 |
957 |
+52 |
|
Dec20 |
200428 |
10692.0 |
10785.0 |
10692.0 |
10762.0 |
+163.5 |
168 |
311 |
+75 |
|
Total Volume and Open Interest |
80,639 |
108,841 |
-1,076 |
|
Mini-DAX(EUREX) |
Jun20 |
200428 |
10686.0 |
10896.0 |
10632.0 |
10795.0 |
+164.5 |
57,566 |
17,618 |
-285 |
|
Sep20 |
200428 |
10653.0 |
10874.0 |
10635.0 |
10775.5 |
+164.5 |
112 |
400 |
+15 |
|
Dec20 |
200428 |
10762.0 |
10762.0 |
10762.0 |
10762.0 |
+163.5 |
1 |
56 |
-1 |
|
Total Volume and Open Interest |
57,679 |
18,074 |
-271 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun20 |
200428 |
2857 |
2917 |
2836 |
2893 |
+51 |
967,973 |
4,510,674 |
+429 |
|
Sep20 |
200428 |
2828 |
2900 |
2827 |
2878 |
+50 |
3,103 |
104,477 |
+2,463 |
|
Dec20 |
200428 |
2869 |
2869 |
2869 |
2869 |
+50 |
17,685 |
329,116 |
-199 |
|
Total Volume and Open Interest |
989,961 |
4,963,676 |
+3,359 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun20 |
200428 |
9718 |
9897 |
9709 |
9810 |
+124 |
26,564 |
215,786 |
+321 |
|
Sep20 |
200428 |
9708 |
9850 |
9708 |
9778 |
+126 |
12 |
1,386 |
-8 |
|
Dec20 |
200428 |
9746 |
9746 |
9746 |
9746 |
+125 |
3 |
227 |
-3 |
|
Total Volume and Open Interest |
26,579 |
217,399 |
+310 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun20 |
200428 |
5843.50 |
5962.00 |
5816.00 |
5935.50 |
+119.50 |
78,379 |
650,729 |
-136 |
|
Sep20 |
200428 |
5897.00 |
5919.50 |
5881.00 |
5911.50 |
+117.00 |
4 |
2,722 |
+0 |
|
Dec20 |
200428 |
5875.50 |
5891.50 |
5875.50 |
5891.50 |
+115.50 |
5 |
5,029 |
+5 |
|
Total Volume and Open Interest |
78,388 |
658,480 |
-131 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun20 |
200428 |
5297.0 |
5366.0 |
5262.0 |
5305.0 |
-3.0 |
40,965 |
354,115 |
-2,800 |
|
Sep20 |
200428 |
5243.0 |
5243.0 |
5243.0 |
5243.0 |
-3.0 |
0 |
144 |
+0 |
|
Dec20 |
200428 |
5229.0 |
5229.0 |
5229.0 |
5229.0 |
-3.0 |
0 |
658 |
+0 |
|
Total Volume and Open Interest |
40,965 |
359,093 |
-2,800 |
|
FTSE MIB(ISE) |
Jun20 |
200428 |
17340.00 |
17840.00 |
17250.00 |
17581.00 |
+300.00 |
8,797 |
54,649 |
-757 |
|
Sep20 |
200428 |
17510.00 |
17510.00 |
17160.00 |
17459.00 |
+295.00 |
4 |
440 |
+3 |
|
Dec20 |
200428 |
17279.00 |
17279.00 |
17279.00 |
17279.00 |
+292.00 |
|
|
|
|
Total Volume and Open Interest |
8,801 |
55,089 |
-754 |
|
KOSPI 200(KFE) |
Jun20 |
200428 |
254.75 |
256.60 |
252.60 |
256.00 |
+1.45 |
319,563 |
335,318 |
+4,732 |
|
Sep20 |
200428 |
254.00 |
255.80 |
252.00 |
255.10 |
+1.20 |
149 |
7,774 |
+739 |
|
Dec20 |
200428 |
253.35 |
254.65 |
253.35 |
254.65 |
+1.30 |
3 |
39,724 |
-2,200 |
|
Total Volume and Open Interest |
319,912 |
403,128 |
+4,601 |
|
GSCI(CME) |
Weekly |
Monthly |
May20 |
200428 |
231.55 |
235.15 |
224.65 |
231.50 |
-1.15 |
105 |
7,035 |
-51 |
|
Jun20 |
200428 |
232.15 |
232.15 |
232.15 |
232.15 |
-1.15 |
|
|
|
|
Jul20 |
200428 |
255.20 |
255.20 |
255.20 |
255.20 |
-1.15 |
|
|
|
|
Total Volume and Open Interest |
105 |
7,035 |
-51 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|