|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 29, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May20 |
200429 |
825.50 |
835.00 |
824.75 |
831.75 |
+5.75 |
60,072 |
33,808 |
-21,637 |
Hover/Click |
Jul20 |
200429 |
831.75 |
840.75 |
830.00 |
837.50 |
+5.50 |
106,750 |
318,178 |
+8,341 |
Hover/Click |
Aug20 |
200429 |
834.25 |
842.50 |
833.00 |
838.50 |
+4.00 |
7,074 |
29,260 |
+327 |
Hover/Click |
Sep20 |
200429 |
835.25 |
843.00 |
834.25 |
839.50 |
+4.00 |
4,498 |
22,932 |
+171 |
Hover/Click |
Nov20 |
200429 |
839.25 |
847.00 |
838.00 |
844.25 |
+5.25 |
26,308 |
157,176 |
+1,977 |
Hover/Click |
Jan21 |
200429 |
840.75 |
849.50 |
840.50 |
847.25 |
+6.00 |
5,614 |
58,939 |
+699 |
Hover/Click |
Mar21 |
200429 |
831.25 |
840.50 |
831.00 |
839.25 |
+7.25 |
6,324 |
125,600 |
+1,306 |
Hover/Click |
May21 |
200429 |
830.75 |
840.50 |
830.50 |
838.50 |
+8.00 |
2,850 |
40,172 |
+1,052 |
Hover/Click |
Jul21 |
200429 |
838.75 |
848.50 |
838.50 |
846.75 |
+8.00 |
1,681 |
22,281 |
+346 |
Hover/Click |
Aug21 |
200429 |
847.50 |
849.25 |
846.25 |
847.75 |
+8.00 |
63 |
1,104 |
+18 |
Hover/Click |
Sep21 |
200429 |
844.00 |
844.00 |
844.00 |
844.00 |
+8.25 |
67 |
523 |
+34 |
Hover/Click |
Nov21 |
200429 |
837.00 |
844.50 |
837.00 |
842.50 |
+7.75 |
516 |
15,615 |
+67 |
Hover/Click |
Jan22 |
200429 |
848.25 |
848.25 |
848.25 |
848.25 |
+9.25 |
0 |
89 |
+0 |
Hover/Click |
Mar22 |
200429 |
847.25 |
847.25 |
847.25 |
847.25 |
+8.00 |
5 |
43 |
+0 |
Hover/Click |
Total Volume and Open Interest |
221,822 |
825,987 |
-7,299 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May20 |
200429 |
281.50 |
284.30 |
278.80 |
283.20 |
+1.40 |
32,321 |
14,318 |
-7,776 |
Hover/Click |
Jul20 |
200429 |
288.10 |
290.20 |
285.60 |
288.60 |
+0.20 |
60,262 |
171,305 |
+3,275 |
Hover/Click |
Aug20 |
200429 |
289.50 |
291.00 |
287.30 |
289.70 |
+0.30 |
7,342 |
29,576 |
+503 |
Hover/Click |
Sep20 |
200429 |
290.50 |
292.20 |
288.90 |
291.00 |
+0.60 |
3,868 |
22,353 |
+772 |
Hover/Click |
Oct20 |
200429 |
290.70 |
292.90 |
290.10 |
292.00 |
+0.90 |
1,112 |
16,515 |
+190 |
Hover/Click |
Dec20 |
200429 |
293.50 |
295.70 |
293.00 |
294.60 |
+0.90 |
6,254 |
66,259 |
+1,266 |
Hover/Click |
Jan21 |
200429 |
293.60 |
295.90 |
293.30 |
294.80 |
+1.10 |
828 |
11,295 |
+103 |
Hover/Click |
Mar21 |
200429 |
290.10 |
292.80 |
289.70 |
292.10 |
+2.10 |
1,186 |
31,598 |
+150 |
Hover/Click |
May21 |
200429 |
289.10 |
292.40 |
288.80 |
291.50 |
+2.40 |
1,120 |
18,337 |
+116 |
Hover/Click |
Jul21 |
200429 |
291.50 |
295.10 |
291.20 |
294.10 |
+2.60 |
1,438 |
11,206 |
+654 |
Hover/Click |
Total Volume and Open Interest |
116,602 |
405,656 |
-431 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May20 |
200429 |
25.30 |
25.88 |
25.22 |
25.78 |
+0.48 |
51,792 |
19,198 |
-10,100 |
Hover/Click |
Jul20 |
200429 |
25.76 |
26.29 |
25.66 |
26.17 |
+0.40 |
84,139 |
183,206 |
+8,425 |
Hover/Click |
Aug20 |
200429 |
25.92 |
26.47 |
25.87 |
26.36 |
+0.39 |
9,841 |
44,146 |
+91 |
Hover/Click |
Sep20 |
200429 |
26.18 |
26.62 |
26.04 |
26.52 |
+0.39 |
4,291 |
36,560 |
+360 |
Hover/Click |
Oct20 |
200429 |
26.26 |
26.77 |
26.21 |
26.68 |
+0.39 |
3,016 |
18,643 |
-460 |
Hover/Click |
Dec20 |
200429 |
26.59 |
27.11 |
26.53 |
27.01 |
+0.38 |
12,697 |
85,254 |
+2,147 |
Hover/Click |
Jan21 |
200429 |
26.78 |
27.29 |
26.73 |
27.18 |
+0.36 |
1,612 |
15,489 |
+40 |
Hover/Click |
Mar21 |
200429 |
26.90 |
27.41 |
26.86 |
27.30 |
+0.34 |
1,800 |
26,090 |
+414 |
Hover/Click |
May21 |
200429 |
27.13 |
27.72 |
27.05 |
27.46 |
+0.34 |
1,213 |
15,694 |
+219 |
Hover/Click |
Jul21 |
200429 |
27.40 |
27.83 |
27.32 |
27.69 |
+0.32 |
1,638 |
8,260 |
+400 |
Hover/Click |
Total Volume and Open Interest |
172,884 |
461,610 |
+1,732 |
|
Canola(WCE) |
Weekly |
Monthly |
May20 |
200429 |
462.5 |
468.0 |
458.0 |
462.9 |
-0.9 |
6,672 |
4,462 |
-5,177 |
Hover/Click |
Jul20 |
200429 |
461.7 |
464.7 |
461.1 |
462.0 |
+0.3 |
15,326 |
89,716 |
+490 |
Hover/Click |
Nov20 |
200429 |
467.9 |
472.3 |
467.9 |
470.0 |
+0.8 |
6,048 |
69,679 |
+3,146 |
Hover/Click |
Jan21 |
200429 |
476.5 |
478.0 |
475.6 |
476.0 |
+0.5 |
198 |
6,609 |
+89 |
Hover/Click |
Mar21 |
200429 |
482.0 |
483.5 |
481.5 |
481.5 |
+0.4 |
79 |
3,167 |
-28 |
Hover/Click |
Total Volume and Open Interest |
28,404 |
174,545 |
-1,472 |
|
Corn(CBOT) |
Weekly |
Monthly |
May20 |
200429 |
302.75 |
308.75 |
300.25 |
304.50 |
+1.75 |
108,694 |
90,488 |
-22,383 |
Hover/Click |
Jul20 |
200429 |
311.75 |
318.00 |
309.25 |
314.50 |
+2.50 |
175,170 |
628,223 |
+13,601 |
Hover/Click |
Sep20 |
200429 |
318.75 |
324.50 |
316.50 |
322.00 |
+2.75 |
34,775 |
237,874 |
+1,442 |
Hover/Click |
Dec20 |
200429 |
329.25 |
335.25 |
327.25 |
333.50 |
+3.50 |
45,295 |
320,668 |
+2,057 |
Hover/Click |
Mar21 |
200429 |
343.75 |
348.50 |
341.00 |
347.00 |
+3.25 |
7,879 |
49,267 |
+279 |
Hover/Click |
May21 |
200429 |
351.25 |
355.75 |
348.75 |
354.50 |
+3.50 |
3,080 |
14,035 |
+230 |
Hover/Click |
Jul21 |
200429 |
356.00 |
361.25 |
354.25 |
360.50 |
+4.00 |
4,363 |
50,583 |
+1,357 |
Hover/Click |
Sep21 |
200429 |
354.75 |
358.25 |
353.00 |
358.00 |
+3.75 |
935 |
12,587 |
+284 |
Hover/Click |
Dec21 |
200429 |
359.25 |
364.50 |
358.25 |
363.75 |
+3.25 |
3,540 |
47,005 |
+1,118 |
Hover/Click |
Mar22 |
200429 |
371.50 |
374.00 |
367.75 |
373.50 |
+2.75 |
12 |
1,477 |
+4 |
Hover/Click |
Total Volume and Open Interest |
383,805 |
1,454,196 |
-1,972 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May20 |
200429 |
525.00 |
525.00 |
512.75 |
519.50 |
-7.25 |
12,033 |
8,157 |
-4,642 |
Hover/Click |
Jul20 |
200429 |
526.00 |
526.25 |
510.50 |
516.50 |
-9.50 |
58,311 |
180,397 |
+1,231 |
Hover/Click |
Sep20 |
200429 |
529.50 |
529.50 |
515.00 |
521.00 |
-8.25 |
19,121 |
70,124 |
+1,218 |
Hover/Click |
Dec20 |
200429 |
537.50 |
537.50 |
524.50 |
530.50 |
-7.25 |
15,653 |
55,702 |
+1,160 |
Hover/Click |
Mar21 |
200429 |
543.50 |
544.50 |
532.75 |
538.75 |
-6.00 |
3,865 |
16,126 |
+907 |
Hover/Click |
May21 |
200429 |
544.00 |
544.75 |
533.75 |
539.50 |
-6.25 |
599 |
3,724 |
+206 |
Hover/Click |
Total Volume and Open Interest |
110,292 |
345,646 |
+110 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May20 |
200429 |
474.50 |
477.50 |
463.25 |
467.75 |
-6.75 |
12,495 |
8,136 |
-3,716 |
Hover/Click |
Jul20 |
200429 |
483.75 |
486.00 |
471.50 |
477.00 |
-6.75 |
23,367 |
131,120 |
+1,010 |
Hover/Click |
Sep20 |
200429 |
490.25 |
492.75 |
478.75 |
484.25 |
-6.25 |
6,291 |
36,025 |
-428 |
Hover/Click |
Dec20 |
200429 |
500.00 |
503.00 |
489.50 |
494.75 |
-6.00 |
2,913 |
35,056 |
-117 |
Hover/Click |
Mar21 |
200429 |
512.00 |
512.75 |
500.00 |
504.75 |
-6.00 |
574 |
9,198 |
+26 |
Hover/Click |
May21 |
200429 |
506.50 |
517.50 |
506.00 |
510.50 |
-5.50 |
84 |
1,832 |
-3 |
Hover/Click |
Jul21 |
200429 |
503.25 |
510.75 |
500.50 |
505.75 |
-4.25 |
73 |
1,416 |
+11 |
Hover/Click |
Total Volume and Open Interest |
45,798 |
223,086 |
-3,216 |
|
Wheat(MGE) |
Weekly |
Monthly |
May20 |
200429 |
498.50 |
499.25 |
489.75 |
492.00 |
-7.25 |
3,891 |
4,797 |
-3,044 |
Hover/Click |
Jul20 |
200429 |
513.00 |
514.00 |
505.75 |
507.50 |
-6.50 |
7,500 |
36,440 |
+944 |
Hover/Click |
Sep20 |
200429 |
525.25 |
525.25 |
517.00 |
518.50 |
-7.00 |
2,722 |
14,923 |
+71 |
Hover/Click |
Dec20 |
200429 |
536.25 |
537.50 |
530.75 |
532.25 |
-7.00 |
706 |
8,565 |
+14 |
Hover/Click |
Mar21 |
200429 |
550.00 |
550.00 |
546.00 |
546.50 |
-6.75 |
306 |
3,532 |
+4 |
Hover/Click |
May21 |
200429 |
559.00 |
559.00 |
555.25 |
555.25 |
-6.50 |
69 |
1,491 |
+29 |
Hover/Click |
Total Volume and Open Interest |
15,194 |
69,846 |
-1,982 |
|
Oats(CBOT) |
Weekly |
Monthly |
May20 |
200429 |
310.00 |
347.25 |
295.00 |
306.50 |
+0.75 |
172 |
467 |
-129 |
Hover/Click |
Jul20 |
200429 |
283.25 |
287.00 |
281.50 |
283.50 |
+0.75 |
319 |
1,783 |
+70 |
Hover/Click |
Sep20 |
200429 |
265.25 |
267.50 |
265.00 |
265.75 |
+1.50 |
25 |
145 |
+8 |
Hover/Click |
Dec20 |
200429 |
252.25 |
255.00 |
252.25 |
253.00 |
+0.75 |
48 |
772 |
+16 |
Hover/Click |
Total Volume and Open Interest |
565 |
3,168 |
-34 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May20 |
200429 |
17.00 |
18.30 |
16.55 |
18.00 |
+1.14 |
836 |
661 |
-473 |
Hover/Click |
Jul20 |
200429 |
14.70 |
14.78 |
14.02 |
14.68 |
-0.09 |
1,022 |
7,314 |
+337 |
Hover/Click |
Sep20 |
200429 |
11.98 |
11.98 |
11.81 |
11.94 |
+0.03 |
144 |
4,019 |
+51 |
Hover/Click |
Nov20 |
200429 |
11.78 |
11.78 |
11.70 |
11.75 |
unch |
57 |
320 |
+37 |
Hover/Click |
Total Volume and Open Interest |
2,063 |
12,318 |
-45 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr20 |
200429 |
86.100 |
89.500 |
84.900 |
85.600 |
+0.065 |
417 |
1,041 |
-213 |
Hover/Click |
Jun20 |
200429 |
85.285 |
85.300 |
84.035 |
84.285 |
-0.415 |
16,940 |
116,352 |
-494 |
Hover/Click |
Aug20 |
200429 |
91.150 |
91.230 |
90.180 |
90.785 |
+0.250 |
8,389 |
59,059 |
+1,181 |
Hover/Click |
Oct20 |
200429 |
96.150 |
96.180 |
95.050 |
95.635 |
-0.165 |
6,668 |
42,676 |
-400 |
Hover/Click |
Dec20 |
200429 |
100.400 |
100.400 |
99.200 |
99.680 |
-0.250 |
4,874 |
28,696 |
-103 |
Hover/Click |
Feb21 |
200429 |
104.700 |
104.730 |
103.850 |
104.200 |
-0.130 |
1,608 |
11,860 |
-31 |
Hover/Click |
Total Volume and Open Interest |
39,614 |
265,157 |
+132 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Apr20 |
200429 |
119.700 |
119.900 |
119.350 |
119.550 |
-0.085 |
237 |
970 |
-72 |
Hover/Click |
May20 |
200429 |
119.100 |
119.180 |
118.135 |
118.550 |
+0.050 |
1,472 |
6,032 |
-226 |
Hover/Click |
Aug20 |
200429 |
128.485 |
128.785 |
127.400 |
128.450 |
+0.520 |
3,297 |
15,726 |
+117 |
Hover/Click |
Sep20 |
200429 |
129.880 |
130.000 |
128.825 |
129.685 |
+0.335 |
999 |
5,127 |
+181 |
Hover/Click |
Oct20 |
200429 |
130.250 |
130.880 |
129.880 |
130.550 |
+0.150 |
694 |
2,713 |
+92 |
Hover/Click |
Nov20 |
200429 |
132.000 |
132.000 |
130.650 |
131.380 |
+0.180 |
187 |
1,060 |
+12 |
Hover/Click |
Jan21 |
200429 |
130.075 |
130.550 |
129.700 |
130.050 |
-0.300 |
52 |
760 |
+6 |
Hover/Click |
Total Volume and Open Interest |
6,949 |
32,690 |
+114 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May20 |
200429 |
57.080 |
57.780 |
55.850 |
56.280 |
+1.230 |
1,361 |
2,609 |
+143 |
|
Jun20 |
200429 |
56.980 |
57.830 |
54.780 |
55.530 |
-0.670 |
14,245 |
76,077 |
-929 |
Hover/Click |
Jul20 |
200429 |
60.350 |
60.750 |
57.750 |
58.480 |
-1.770 |
7,180 |
32,478 |
-804 |
Hover/Click |
Aug20 |
200429 |
63.930 |
64.430 |
60.630 |
61.100 |
-2.630 |
6,344 |
30,529 |
-7 |
Hover/Click |
Oct20 |
200429 |
59.500 |
60.030 |
56.200 |
56.500 |
-2.900 |
5,253 |
39,980 |
-106 |
Hover/Click |
Dec20 |
200429 |
59.000 |
59.000 |
54.900 |
55.130 |
-3.100 |
4,186 |
23,068 |
-52 |
Hover/Click |
Feb21 |
200429 |
64.550 |
64.550 |
60.830 |
61.050 |
-3.030 |
1,237 |
7,319 |
+97 |
Hover/Click |
Apr21 |
200429 |
69.630 |
69.630 |
66.470 |
66.600 |
-2.730 |
482 |
2,198 |
+84 |
Hover/Click |
Total Volume and Open Interest |
40,382 |
214,712 |
-1,528 |
|
Class III Milk(CME) |
Weekly |
Monthly |
May20 |
200429 |
11.25 |
11.75 |
11.25 |
11.64 |
+0.36 |
431 |
4,200 |
-26 |
Hover/Click |
Jun20 |
200429 |
12.24 |
12.73 |
12.15 |
12.63 |
+0.51 |
293 |
4,925 |
-8 |
Hover/Click |
Jul20 |
200429 |
13.52 |
13.86 |
13.48 |
13.82 |
+0.40 |
116 |
2,620 |
+17 |
Hover/Click |
Aug20 |
200429 |
14.59 |
14.75 |
14.56 |
14.67 |
+0.19 |
82 |
2,339 |
+24 |
Hover/Click |
Sep20 |
200429 |
15.27 |
15.44 |
15.20 |
15.31 |
+0.10 |
88 |
2,009 |
+20 |
Hover/Click |
Oct20 |
200429 |
15.60 |
15.80 |
15.60 |
15.80 |
+0.22 |
46 |
1,855 |
+11 |
Hover/Click |
Nov20 |
200429 |
15.64 |
15.84 |
15.64 |
15.84 |
+0.16 |
23 |
1,588 |
+9 |
Hover/Click |
Dec20 |
200429 |
15.51 |
15.75 |
15.51 |
15.75 |
+0.22 |
29 |
1,321 |
+13 |
Hover/Click |
Jan21 |
200429 |
15.35 |
15.51 |
15.35 |
15.44 |
+0.09 |
7 |
432 |
+6 |
Hover/Click |
Feb21 |
200429 |
15.29 |
15.50 |
15.29 |
15.50 |
+0.22 |
10 |
402 |
-2 |
Hover/Click |
Mar21 |
200429 |
15.37 |
15.50 |
15.37 |
15.50 |
+0.16 |
1 |
441 |
+1 |
Hover/Click |
Apr21 |
200429 |
15.45 |
15.54 |
15.45 |
15.45 |
unch |
0 |
179 |
+0 |
Hover/Click |
May21 |
200429 |
15.61 |
15.65 |
15.61 |
15.61 |
unch |
0 |
120 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,187 |
25,631 |
+58 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May20 |
200429 |
2395 |
2395 |
2395 |
2395 |
+35 |
4 |
3 |
-1 |
Hover/Click |
Jul20 |
200429 |
2356 |
2384 |
2351 |
2377 |
+35 |
9,243 |
79,053 |
-88 |
Hover/Click |
Sep20 |
200429 |
2342 |
2366 |
2335 |
2359 |
+35 |
5,681 |
42,898 |
+871 |
Hover/Click |
Dec20 |
200429 |
2324 |
2347 |
2318 |
2341 |
+35 |
3,258 |
46,653 |
-487 |
Hover/Click |
Mar21 |
200429 |
2312 |
2325 |
2298 |
2318 |
+33 |
548 |
28,018 |
-120 |
Hover/Click |
May21 |
200429 |
2304 |
2313 |
2304 |
2311 |
+31 |
135 |
8,117 |
+7 |
Hover/Click |
Jul21 |
200429 |
2310 |
2310 |
2309 |
2310 |
+32 |
47 |
3,369 |
+31 |
Hover/Click |
Total Volume and Open Interest |
19,025 |
211,790 |
+274 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May20 |
200429 |
104.05 |
104.10 |
103.50 |
103.65 |
-2.05 |
32 |
817 |
-49 |
Hover/Click |
Jul20 |
200429 |
108.20 |
108.55 |
105.05 |
105.30 |
-2.30 |
12,506 |
78,365 |
-417 |
Hover/Click |
Sep20 |
200429 |
109.10 |
109.65 |
106.30 |
106.60 |
-2.00 |
5,568 |
46,310 |
+463 |
Hover/Click |
Dec20 |
200429 |
110.70 |
111.30 |
108.15 |
108.40 |
-1.85 |
5,003 |
45,632 |
-177 |
Hover/Click |
Mar21 |
200429 |
112.70 |
112.85 |
110.05 |
110.30 |
-1.70 |
1,866 |
20,381 |
+575 |
Hover/Click |
May21 |
200429 |
113.70 |
113.90 |
111.10 |
111.40 |
-1.65 |
457 |
9,735 |
-8 |
Hover/Click |
Total Volume and Open Interest |
26,092 |
226,706 |
+535 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May20 |
200429 |
113.60 |
114.20 |
112.25 |
113.85 |
+0.25 |
294 |
1,673 |
-166 |
Hover/Click |
Jul20 |
200429 |
114.45 |
115.25 |
112.65 |
114.00 |
-0.10 |
686 |
7,065 |
+264 |
Hover/Click |
Sep20 |
200429 |
115.15 |
115.65 |
114.05 |
115.15 |
+0.55 |
41 |
1,339 |
+5 |
Hover/Click |
Nov20 |
200429 |
115.50 |
116.55 |
115.50 |
116.55 |
+0.70 |
3 |
494 |
+3 |
Hover/Click |
Jan21 |
200429 |
118.55 |
118.55 |
118.55 |
118.55 |
+0.60 |
0 |
352 |
+0 |
Hover/Click |
Mar21 |
200429 |
120.55 |
120.55 |
120.55 |
120.55 |
+0.60 |
0 |
172 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,024 |
11,095 |
+106 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May20 |
200429 |
9.39 |
9.87 |
9.39 |
9.76 |
+0.42 |
32,093 |
54,498 |
-5,601 |
Hover/Click |
Jul20 |
200429 |
9.60 |
10.04 |
9.57 |
9.92 |
+0.40 |
78,407 |
359,949 |
+3,284 |
Hover/Click |
Oct20 |
200429 |
9.85 |
10.33 |
9.85 |
10.21 |
+0.39 |
36,924 |
208,047 |
-1,891 |
Hover/Click |
Mar21 |
200429 |
10.61 |
11.06 |
10.61 |
10.92 |
+0.35 |
15,390 |
131,613 |
-383 |
Hover/Click |
May21 |
200429 |
10.75 |
11.12 |
10.72 |
10.97 |
+0.32 |
6,255 |
64,043 |
+764 |
Hover/Click |
Jul21 |
200429 |
10.86 |
11.17 |
10.86 |
11.01 |
+0.28 |
4,849 |
47,644 |
+771 |
Hover/Click |
Oct21 |
200429 |
11.25 |
11.42 |
11.14 |
11.26 |
+0.24 |
3,084 |
41,117 |
+478 |
Hover/Click |
Mar22 |
200429 |
11.87 |
11.98 |
11.75 |
11.82 |
+0.17 |
2,493 |
21,293 |
+646 |
Hover/Click |
Total Volume and Open Interest |
181,936 |
948,337 |
-930 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May20 |
200429 |
1945 |
2020 |
1945 |
2010 |
+65 |
2,950 |
34,159 |
-882 |
Hover/Click |
Jul20 |
200429 |
1906 |
1948 |
1906 |
1925 |
+25 |
7,896 |
48,684 |
+1,588 |
Hover/Click |
Sep20 |
200429 |
1812 |
1848 |
1812 |
1834 |
+24 |
2,795 |
41,666 |
-42 |
Hover/Click |
Dec20 |
200429 |
1699 |
1724 |
1697 |
1720 |
+24 |
1,996 |
61,977 |
+70 |
Hover/Click |
Mar21 |
200429 |
1657 |
1683 |
1657 |
1675 |
+18 |
1,072 |
34,640 |
-145 |
Hover/Click |
May21 |
200429 |
1660 |
1675 |
1660 |
1668 |
+17 |
343 |
14,293 |
-75 |
Hover/Click |
Jul21 |
200429 |
1657 |
1672 |
1657 |
1664 |
+16 |
170 |
8,835 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,548 |
257,273 |
+609 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug20 |
200429 |
315.60 |
323.00 |
315.00 |
321.20 |
+9.50 |
5,687 |
52,316 |
-448 |
Hover/Click |
Oct20 |
200429 |
309.70 |
315.90 |
308.70 |
314.30 |
+8.80 |
2,744 |
18,239 |
-35 |
Hover/Click |
Dec20 |
200429 |
312.00 |
316.80 |
310.20 |
315.30 |
+8.50 |
702 |
11,024 |
+5 |
Hover/Click |
Mar21 |
200429 |
313.50 |
319.90 |
313.20 |
318.40 |
+8.80 |
766 |
9,888 |
+264 |
Hover/Click |
May21 |
200429 |
320.10 |
326.80 |
320.10 |
325.40 |
+8.60 |
313 |
3,668 |
+217 |
Hover/Click |
Total Volume and Open Interest |
10,672 |
100,102 |
+299 |
|
Cotton(ICE) |
Weekly |
Monthly |
May20 |
200429 |
57.83 |
58.02 |
57.83 |
58.02 |
+1.84 |
0 |
8 |
-6 |
Hover/Click |
Jul20 |
200429 |
55.79 |
57.24 |
55.79 |
57.12 |
+1.34 |
9,916 |
101,406 |
-3,174 |
Hover/Click |
Oct20 |
200429 |
58.39 |
58.58 |
58.39 |
58.58 |
+1.07 |
1 |
116 |
+0 |
Hover/Click |
Dec20 |
200429 |
57.78 |
58.80 |
57.76 |
58.68 |
+0.96 |
3,572 |
48,885 |
+112 |
Hover/Click |
Mar21 |
200429 |
58.79 |
59.35 |
58.69 |
59.33 |
+0.86 |
637 |
12,258 |
+31 |
Hover/Click |
May21 |
200429 |
59.11 |
59.47 |
58.89 |
59.46 |
+0.73 |
63 |
2,419 |
+5 |
Hover/Click |
Total Volume and Open Interest |
14,285 |
174,576 |
-3,038 |
|
Lumber(CME) |
Weekly |
Monthly |
May20 |
200429 |
325.0 |
325.0 |
317.3 |
317.9 |
-8.6 |
61 |
472 |
-19 |
|
Jul20 |
200429 |
317.8 |
320.0 |
310.6 |
312.5 |
-6.8 |
131 |
1,490 |
+57 |
|
Sep20 |
200429 |
318.0 |
318.0 |
310.6 |
311.4 |
-4.6 |
26 |
597 |
+5 |
|
Nov20 |
200429 |
310.8 |
310.8 |
310.8 |
310.8 |
-4.6 |
10 |
211 |
+4 |
|
Jan21 |
200429 |
323.7 |
323.7 |
323.7 |
323.7 |
-4.6 |
0 |
17 |
+0 |
|
Mar21 |
200429 |
322.3 |
322.3 |
322.3 |
322.3 |
-4.6 |
|
|
|
|
May21 |
200429 |
320.8 |
320.8 |
320.8 |
320.8 |
-4.6 |
|
|
|
|
Total Volume and Open Interest |
228 |
2,787 |
+47 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jun20 |
200429 |
13.35 |
16.78 |
12.67 |
15.06 |
+2.72 |
623,201 |
325,985 |
-1,484 |
Hover/Click |
Jul20 |
200429 |
18.01 |
20.36 |
17.40 |
19.12 |
+1.52 |
367,138 |
367,994 |
-13,949 |
Hover/Click |
Aug20 |
200429 |
21.49 |
23.17 |
20.85 |
22.19 |
+1.02 |
113,933 |
156,331 |
-1,961 |
Hover/Click |
Sep20 |
200429 |
23.70 |
25.24 |
23.42 |
24.50 |
+0.73 |
118,042 |
194,207 |
+3,884 |
Hover/Click |
Oct20 |
200429 |
25.00 |
26.53 |
25.00 |
25.90 |
+0.61 |
36,863 |
110,375 |
+7,785 |
Hover/Click |
Nov20 |
200429 |
26.36 |
27.51 |
26.29 |
27.01 |
+0.53 |
15,917 |
94,134 |
-731 |
Hover/Click |
Dec20 |
200429 |
27.43 |
28.47 |
27.08 |
27.95 |
+0.48 |
99,495 |
282,243 |
-2,137 |
Hover/Click |
Jan21 |
200429 |
28.28 |
29.17 |
28.01 |
28.73 |
+0.41 |
5,866 |
65,374 |
+152 |
Hover/Click |
Feb21 |
200429 |
28.75 |
29.87 |
28.68 |
29.43 |
+0.36 |
3,188 |
37,360 |
+251 |
Hover/Click |
Mar21 |
200429 |
29.56 |
30.49 |
29.51 |
30.04 |
+0.32 |
8,419 |
48,325 |
-326 |
Hover/Click |
Apr21 |
200429 |
30.43 |
31.08 |
30.10 |
30.57 |
+0.29 |
2,221 |
22,338 |
+215 |
Hover/Click |
May21 |
200429 |
31.35 |
31.41 |
30.69 |
31.03 |
+0.26 |
1,499 |
19,317 |
+194 |
Hover/Click |
Jun21 |
200429 |
31.03 |
31.92 |
30.68 |
31.44 |
+0.25 |
27,488 |
90,853 |
+5,330 |
Hover/Click |
Jul21 |
200429 |
31.81 |
32.14 |
31.48 |
31.80 |
+0.23 |
1,291 |
20,418 |
+471 |
Hover/Click |
Aug21 |
200429 |
32.00 |
32.48 |
31.83 |
32.15 |
+0.22 |
707 |
13,641 |
+59 |
Hover/Click |
Sep21 |
200429 |
32.30 |
32.81 |
32.17 |
32.48 |
+0.19 |
2,332 |
25,578 |
+98 |
Hover/Click |
Total Volume and Open Interest |
1,460,718 |
2,192,922 |
+1,401 |
|
e-miNY Crude Oil(NYM) |
Jun20 |
200429 |
13.275 |
16.775 |
12.675 |
15.050 |
+2.700 |
66,850 |
4,285 |
+404 |
|
Jul20 |
200429 |
17.775 |
20.325 |
17.400 |
19.125 |
+1.525 |
5,333 |
2,227 |
+549 |
|
Aug20 |
200429 |
21.200 |
23.150 |
21.000 |
22.200 |
+1.025 |
498 |
675 |
+66 |
|
Sep20 |
200429 |
23.725 |
25.200 |
23.650 |
24.500 |
+0.725 |
89 |
407 |
+21 |
|
Oct20 |
200429 |
26.100 |
26.375 |
25.200 |
25.900 |
+0.600 |
12 |
137 |
+6 |
|
Nov20 |
200429 |
26.475 |
27.175 |
26.475 |
27.000 |
+0.525 |
7 |
55 |
+0 |
|
Dec20 |
200429 |
27.450 |
28.400 |
27.275 |
27.950 |
+0.475 |
251 |
437 |
+34 |
|
Jan21 |
200429 |
28.025 |
29.100 |
28.025 |
28.725 |
+0.400 |
46 |
88 |
+5 |
|
Feb21 |
200429 |
29.000 |
29.750 |
28.725 |
29.425 |
+0.350 |
2 |
60 |
-1 |
|
Mar21 |
200429 |
29.650 |
30.050 |
29.650 |
30.050 |
+0.325 |
12 |
40 |
+3 |
|
Total Volume and Open Interest |
73,213 |
8,623 |
+1,114 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
May20 |
200429 |
63.33 |
72.74 |
62.48 |
69.45 |
+6.37 |
17,670 |
14,360 |
-3,792 |
Hover/Click |
Jun20 |
200429 |
71.38 |
80.34 |
70.33 |
77.70 |
+6.62 |
60,756 |
93,472 |
+1,347 |
Hover/Click |
Jul20 |
200429 |
77.83 |
85.97 |
76.90 |
83.16 |
+5.71 |
26,983 |
46,712 |
+1,698 |
Hover/Click |
Aug20 |
200429 |
84.27 |
90.77 |
82.75 |
87.90 |
+4.65 |
12,703 |
22,436 |
+127 |
Hover/Click |
Sep20 |
200429 |
88.00 |
94.69 |
87.41 |
91.94 |
+3.96 |
8,301 |
23,475 |
+309 |
Hover/Click |
Oct20 |
200429 |
93.60 |
97.98 |
92.82 |
95.53 |
+3.55 |
5,449 |
19,449 |
-55 |
Hover/Click |
Nov20 |
200429 |
95.47 |
100.78 |
95.47 |
98.43 |
+3.19 |
5,168 |
14,322 |
-116 |
Hover/Click |
Dec20 |
200429 |
99.28 |
102.99 |
97.06 |
100.66 |
+2.85 |
13,251 |
37,694 |
+405 |
Hover/Click |
Jan21 |
200429 |
99.83 |
104.72 |
99.83 |
102.81 |
+2.50 |
3,095 |
15,776 |
-409 |
Hover/Click |
Feb21 |
200429 |
102.40 |
105.95 |
102.40 |
104.62 |
+2.20 |
1,111 |
7,943 |
-6 |
Hover/Click |
Mar21 |
200429 |
105.77 |
107.49 |
105.56 |
106.14 |
+1.96 |
877 |
7,870 |
+260 |
Hover/Click |
Apr21 |
200429 |
106.74 |
108.30 |
106.51 |
107.10 |
+1.75 |
417 |
6,185 |
+33 |
Hover/Click |
May21 |
200429 |
109.70 |
109.70 |
107.66 |
108.28 |
+1.52 |
244 |
3,365 |
+11 |
Hover/Click |
Jun21 |
200429 |
108.19 |
111.24 |
107.49 |
109.54 |
+1.31 |
2,078 |
14,794 |
+578 |
Hover/Click |
Total Volume and Open Interest |
161,287 |
369,758 |
+1,407 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
May20 |
200429 |
67.75 |
76.80 |
67.75 |
72.72 |
+6.00 |
17,430 |
15,212 |
-5,622 |
Hover/Click |
Jun20 |
200429 |
72.41 |
79.90 |
71.19 |
75.45 |
+5.05 |
48,653 |
105,971 |
+2,002 |
Hover/Click |
Jul20 |
200429 |
75.00 |
81.81 |
72.75 |
77.63 |
+4.37 |
25,011 |
52,122 |
-498 |
Hover/Click |
Aug20 |
200429 |
77.57 |
83.26 |
75.50 |
79.27 |
+3.60 |
16,227 |
26,098 |
+932 |
Hover/Click |
Sep20 |
200429 |
79.36 |
84.10 |
78.15 |
80.35 |
+2.70 |
14,128 |
42,149 |
+393 |
Hover/Click |
Oct20 |
200429 |
72.00 |
76.59 |
71.50 |
73.59 |
+2.35 |
6,664 |
27,992 |
-188 |
Hover/Click |
Nov20 |
200429 |
73.64 |
76.89 |
73.63 |
74.18 |
+2.01 |
3,995 |
16,711 |
+542 |
Hover/Click |
Dec20 |
200429 |
74.70 |
77.81 |
74.14 |
75.04 |
+1.71 |
7,537 |
32,903 |
+1,113 |
Hover/Click |
Jan21 |
200429 |
76.43 |
79.00 |
76.29 |
76.52 |
+1.49 |
834 |
7,647 |
+113 |
Hover/Click |
Feb21 |
200429 |
79.40 |
80.00 |
78.50 |
78.50 |
+1.36 |
467 |
2,609 |
+43 |
Hover/Click |
Total Volume and Open Interest |
144,876 |
374,604 |
-679 |
|
e-miNY RBOB Gasoline(NYM) |
May20 |
200429 |
72.72 |
72.72 |
72.72 |
72.72 |
+6.00 |
0 |
1 |
+0 |
|
Jun20 |
200429 |
75.45 |
75.45 |
75.45 |
75.45 |
+5.05 |
|
|
|
|
Jul20 |
200429 |
77.63 |
77.63 |
77.63 |
77.63 |
+4.37 |
|
|
|
|
Aug20 |
200429 |
79.27 |
79.27 |
79.27 |
79.27 |
+3.60 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jun20 |
200429 |
1.949 |
1.973 |
1.860 |
1.869 |
-0.079 |
233,563 |
247,874 |
-3,045 |
Hover/Click |
Jul20 |
200429 |
2.186 |
2.198 |
2.085 |
2.091 |
-0.079 |
66,170 |
178,234 |
+1,421 |
Hover/Click |
Aug20 |
200429 |
2.285 |
2.298 |
2.191 |
2.196 |
-0.074 |
34,943 |
62,750 |
+482 |
Hover/Click |
Sep20 |
200429 |
2.335 |
2.356 |
2.251 |
2.255 |
-0.069 |
31,724 |
115,204 |
+3,987 |
Hover/Click |
Oct20 |
200429 |
2.425 |
2.442 |
2.345 |
2.349 |
-0.063 |
35,773 |
100,046 |
+3,058 |
Hover/Click |
Nov20 |
200429 |
2.650 |
2.670 |
2.590 |
2.594 |
-0.048 |
11,148 |
36,013 |
+317 |
Hover/Click |
Dec20 |
200429 |
2.963 |
2.980 |
2.916 |
2.920 |
-0.032 |
7,868 |
55,646 |
-110 |
Hover/Click |
Jan21 |
200429 |
3.117 |
3.119 |
3.056 |
3.064 |
-0.029 |
12,370 |
78,223 |
+1,948 |
Hover/Click |
Feb21 |
200429 |
3.069 |
3.080 |
3.022 |
3.027 |
-0.027 |
2,672 |
33,190 |
-497 |
Hover/Click |
Mar21 |
200429 |
2.943 |
2.944 |
2.890 |
2.895 |
-0.023 |
7,920 |
58,198 |
+422 |
Hover/Click |
Apr21 |
200429 |
2.626 |
2.626 |
2.590 |
2.596 |
-0.014 |
10,672 |
70,651 |
+771 |
Hover/Click |
May21 |
200429 |
2.593 |
2.594 |
2.560 |
2.566 |
-0.012 |
3,541 |
23,004 |
+458 |
Hover/Click |
Jun21 |
200429 |
2.625 |
2.628 |
2.602 |
2.607 |
-0.008 |
2,219 |
14,054 |
+158 |
Hover/Click |
Jul21 |
200429 |
2.672 |
2.673 |
2.651 |
2.656 |
-0.004 |
1,664 |
10,498 |
+152 |
Hover/Click |
Aug21 |
200429 |
2.675 |
2.680 |
2.659 |
2.664 |
-0.002 |
1,959 |
8,804 |
+52 |
Hover/Click |
Sep21 |
200429 |
2.656 |
2.658 |
2.635 |
2.640 |
-0.002 |
994 |
12,020 |
+128 |
Hover/Click |
Total Volume and Open Interest |
540,665 |
1,212,228 |
-1,088 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jun20 |
200429 |
20.66 |
23.88 |
20.53 |
22.54 |
+2.08 |
162,388 |
142,359 |
-84,566 |
Hover/Click |
Jul20 |
200429 |
22.93 |
25.23 |
22.73 |
24.23 |
+1.49 |
269,907 |
448,703 |
-19,630 |
Hover/Click |
Aug20 |
200429 |
25.04 |
27.16 |
25.01 |
26.36 |
+1.20 |
108,334 |
237,488 |
+7,893 |
Hover/Click |
Sep20 |
200429 |
27.05 |
28.73 |
26.87 |
28.03 |
+0.98 |
67,568 |
210,042 |
+4,375 |
Hover/Click |
Oct20 |
200429 |
28.53 |
29.99 |
28.35 |
29.38 |
+0.81 |
42,084 |
116,183 |
+7,867 |
Hover/Click |
Nov20 |
200429 |
29.82 |
31.12 |
29.59 |
30.54 |
+0.68 |
29,578 |
113,776 |
+2,720 |
Hover/Click |
Dec20 |
200429 |
30.80 |
32.02 |
30.56 |
31.45 |
+0.57 |
104,798 |
309,188 |
+617 |
Hover/Click |
Jan21 |
200429 |
31.99 |
32.70 |
31.39 |
32.19 |
+0.46 |
12,181 |
105,500 |
+2,486 |
Hover/Click |
Feb21 |
200429 |
33.03 |
33.38 |
32.15 |
32.86 |
+0.38 |
10,890 |
77,127 |
+558 |
Hover/Click |
Mar21 |
200429 |
33.50 |
34.24 |
33.49 |
33.49 |
+0.33 |
15,384 |
76,019 |
+2,131 |
Hover/Click |
Apr21 |
200429 |
34.00 |
34.00 |
34.00 |
34.00 |
+0.29 |
7,189 |
47,891 |
+1,806 |
Hover/Click |
May21 |
200429 |
34.53 |
34.53 |
34.53 |
34.53 |
+0.28 |
1,715 |
36,005 |
+78 |
Hover/Click |
Jun21 |
200429 |
34.73 |
35.47 |
34.30 |
35.02 |
+0.28 |
26,319 |
139,398 |
+2,630 |
Hover/Click |
Jul21 |
200429 |
35.44 |
35.44 |
35.44 |
35.44 |
+0.28 |
1,741 |
27,612 |
+178 |
Hover/Click |
Total Volume and Open Interest |
913,085 |
2,673,649 |
-64,563 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May20 |
200429 |
192.75 |
219.25 |
190.75 |
208.50 |
+17.00 |
36,148 |
86,675 |
-3,627 |
Hover/Click |
Jun20 |
200429 |
216.75 |
242.00 |
216.00 |
231.75 |
+14.25 |
75,845 |
146,217 |
+4,300 |
Hover/Click |
Jul20 |
200429 |
236.75 |
260.25 |
236.00 |
250.00 |
+12.50 |
45,922 |
88,368 |
-3,187 |
Hover/Click |
Aug20 |
200429 |
251.75 |
273.50 |
251.00 |
263.75 |
+11.00 |
21,308 |
60,007 |
+1,564 |
Hover/Click |
Sep20 |
200429 |
263.00 |
283.25 |
262.50 |
274.00 |
+9.25 |
19,237 |
59,113 |
+1,725 |
Hover/Click |
Oct20 |
200429 |
274.25 |
291.75 |
273.75 |
283.75 |
+7.25 |
13,972 |
49,242 |
+187 |
Hover/Click |
Nov20 |
200429 |
281.75 |
298.00 |
281.75 |
289.75 |
+5.50 |
6,916 |
38,410 |
+353 |
Hover/Click |
Dec20 |
200429 |
286.25 |
302.00 |
285.75 |
293.50 |
+4.25 |
32,645 |
78,819 |
-2,001 |
Hover/Click |
Jan21 |
200429 |
295.75 |
307.25 |
292.75 |
299.25 |
+3.50 |
6,386 |
28,867 |
-509 |
Hover/Click |
Feb21 |
200429 |
302.75 |
311.50 |
299.25 |
305.75 |
+3.00 |
2,389 |
18,964 |
-227 |
Hover/Click |
Total Volume and Open Interest |
296,278 |
856,818 |
+2,807 |
|
Ethanol(CBOT) |
May20 |
200429 |
0.975 |
0.989 |
0.975 |
0.975 |
+0.064 |
23 |
64 |
-23 |
|
Jun20 |
200429 |
0.983 |
1.031 |
0.975 |
1.031 |
+0.092 |
26 |
244 |
+12 |
|
Jul20 |
200429 |
1.020 |
1.044 |
1.010 |
1.044 |
+0.078 |
1 |
286 |
+0 |
|
Aug20 |
200429 |
1.055 |
1.055 |
1.055 |
1.055 |
+0.089 |
|
|
|
|
Sep20 |
200429 |
1.055 |
1.055 |
1.055 |
1.055 |
+0.089 |
|
|
|
|
Oct20 |
200429 |
1.055 |
1.055 |
1.055 |
1.055 |
+0.089 |
|
|
|
|
Nov20 |
200429 |
1.055 |
1.055 |
1.055 |
1.055 |
+0.089 |
|
|
|
|
Dec20 |
200429 |
1.090 |
1.090 |
1.090 |
1.090 |
+0.084 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
50 |
595 |
-11 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jun20 |
200429 |
13.21 |
16.77 |
13.15 |
15.06 |
+2.72 |
53,820 |
94,363 |
-8,237 |
Hover/Click |
Jul20 |
200429 |
17.96 |
20.38 |
17.73 |
19.12 |
+1.52 |
62,679 |
93,024 |
-454 |
Hover/Click |
Aug20 |
200429 |
21.27 |
23.19 |
21.26 |
22.19 |
+1.02 |
31,348 |
35,297 |
+1,051 |
Hover/Click |
Sep20 |
200429 |
23.95 |
25.20 |
23.73 |
24.50 |
+0.73 |
19,851 |
45,257 |
+321 |
Hover/Click |
Oct20 |
200429 |
26.08 |
26.43 |
25.31 |
25.90 |
+0.61 |
5,279 |
19,610 |
-75 |
Hover/Click |
Nov20 |
200429 |
26.89 |
27.59 |
26.44 |
27.01 |
+0.53 |
3,755 |
15,675 |
+288 |
Hover/Click |
Dec20 |
200429 |
27.87 |
28.45 |
27.50 |
27.95 |
+0.48 |
16,692 |
104,914 |
+606 |
Hover/Click |
Jan21 |
200429 |
28.33 |
28.76 |
28.33 |
28.73 |
+0.41 |
779 |
7,564 |
+81 |
Hover/Click |
Feb21 |
200429 |
29.10 |
29.43 |
29.10 |
29.43 |
+0.36 |
570 |
5,613 |
+106 |
Hover/Click |
Mar21 |
200429 |
30.04 |
30.04 |
30.04 |
30.04 |
+0.32 |
682 |
7,301 |
+72 |
Hover/Click |
Apr21 |
200429 |
30.57 |
30.57 |
30.57 |
30.57 |
+0.29 |
361 |
4,497 |
+28 |
Hover/Click |
May21 |
200429 |
31.03 |
31.03 |
31.03 |
31.03 |
+0.26 |
188 |
5,400 |
+75 |
Hover/Click |
Jun21 |
200429 |
31.32 |
31.57 |
31.29 |
31.44 |
+0.25 |
1,388 |
34,579 |
+3 |
Hover/Click |
Jul21 |
200429 |
31.80 |
31.80 |
31.80 |
31.80 |
+0.23 |
85 |
5,588 |
-7 |
Hover/Click |
Aug21 |
200429 |
32.15 |
32.15 |
32.15 |
32.15 |
+0.22 |
52 |
6,296 |
+0 |
Hover/Click |
Sep21 |
200429 |
32.48 |
32.48 |
32.48 |
32.48 |
+0.19 |
64 |
5,723 |
+6 |
Hover/Click |
Total Volume and Open Interest |
202,820 |
633,323 |
-5,693 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun20 |
200429 |
99.935 |
99.955 |
99.515 |
99.645 |
-0.290 |
11,464 |
31,603 |
+120 |
Hover/Click |
Sep20 |
200429 |
99.865 |
99.940 |
99.570 |
99.655 |
-0.290 |
81 |
684 |
+3 |
Hover/Click |
Dec20 |
200429 |
99.915 |
99.915 |
99.710 |
99.710 |
-0.290 |
0 |
211 |
+0 |
Hover/Click |
Total Volume and Open Interest |
11,545 |
32,499 |
+123 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun20 |
200429 |
64.93 |
65.59 |
64.91 |
65.43 |
+0.42 |
55,780 |
127,543 |
+2,977 |
Hover/Click |
Sep20 |
200429 |
64.94 |
65.57 |
64.92 |
65.43 |
+0.42 |
52 |
818 |
+3 |
Hover/Click |
Dec20 |
200429 |
65.46 |
65.52 |
64.96 |
65.43 |
+0.42 |
0 |
226 |
+0 |
Hover/Click |
Total Volume and Open Interest |
55,903 |
129,646 |
+2,983 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun20 |
200429 |
124.27 |
124.88 |
123.91 |
124.54 |
+0.18 |
45,955 |
157,700 |
-888 |
Hover/Click |
Sep20 |
200429 |
124.76 |
124.92 |
123.98 |
124.59 |
+0.18 |
29 |
1,804 |
-2 |
Hover/Click |
Dec20 |
200429 |
124.33 |
124.85 |
124.03 |
124.63 |
+0.17 |
0 |
209 |
+0 |
Hover/Click |
Total Volume and Open Interest |
46,298 |
161,395 |
-1,003 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun20 |
200429 |
71.45 |
72.08 |
71.43 |
71.96 |
+0.45 |
39,311 |
112,607 |
+722 |
Hover/Click |
Sep20 |
200429 |
71.75 |
72.09 |
71.46 |
71.99 |
+0.45 |
10 |
3,124 |
+4 |
Hover/Click |
Dec20 |
200429 |
71.83 |
72.10 |
71.54 |
72.00 |
+0.44 |
96 |
2,780 |
+61 |
Hover/Click |
Mar21 |
200429 |
72.01 |
72.05 |
71.56 |
72.01 |
+0.44 |
1 |
140 |
+0 |
Hover/Click |
Total Volume and Open Interest |
39,705 |
120,223 |
+715 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun20 |
200429 |
93.67 |
94.10 |
93.62 |
93.88 |
+0.22 |
60,612 |
137,226 |
+2,835 |
Hover/Click |
Sep20 |
200429 |
94.06 |
94.27 |
93.81 |
94.05 |
+0.21 |
73 |
1,052 |
-4 |
Hover/Click |
Dec20 |
200429 |
94.34 |
94.40 |
94.16 |
94.26 |
+0.21 |
3 |
60 |
+0 |
Hover/Click |
Total Volume and Open Interest |
62,458 |
140,639 |
+4,314 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun20 |
200429 |
102.74 |
103.08 |
102.51 |
102.64 |
-0.16 |
12,436 |
35,888 |
-19 |
Hover/Click |
Sep20 |
200429 |
102.93 |
103.34 |
102.83 |
102.93 |
-0.17 |
0 |
68 |
+0 |
Hover/Click |
Dec20 |
200429 |
103.26 |
103.51 |
103.26 |
103.26 |
-0.18 |
0 |
12 |
+0 |
Hover/Click |
Total Volume and Open Interest |
12,436 |
35,969 |
-19 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun20 |
200429 |
108.33 |
108.95 |
108.31 |
108.81 |
+0.34 |
96,001 |
534,364 |
-1,483 |
Hover/Click |
Sep20 |
200429 |
108.74 |
109.16 |
108.55 |
109.03 |
+0.33 |
484 |
3,582 |
+51 |
Hover/Click |
Dec20 |
200429 |
109.23 |
109.36 |
108.86 |
109.28 |
+0.33 |
54 |
1,750 |
+6 |
Hover/Click |
Total Volume and Open Interest |
96,768 |
542,455 |
-1,408 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
May20 |
200429 |
414.38 |
419.75 |
410.25 |
419.00 |
+8.25 |
0 |
1,027 |
+0 |
|
Jun20 |
200429 |
408.50 |
418.25 |
407.75 |
417.00 |
+8.25 |
30,550 |
102,692 |
-757 |
Hover/Click |
Total Volume and Open Interest |
30,556 |
103,855 |
-756 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
May20 |
200429 |
181.35 |
187.20 |
180.90 |
186.40 |
+4.95 |
20,073 |
8,745 |
-8,783 |
|
Jun20 |
200429 |
178.00 |
186.80 |
178.00 |
186.00 |
+5.00 |
13,021 |
18,210 |
+11,681 |
Hover/Click |
Jul20 |
200429 |
182.70 |
185.85 |
181.05 |
185.60 |
+4.90 |
8 |
43 |
+2 |
|
Aug20 |
200429 |
185.30 |
185.30 |
185.30 |
185.30 |
+4.90 |
0 |
120 |
+0 |
|
Total Volume and Open Interest |
33,102 |
27,118 |
+2,900 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun20 |
200429 |
181~300 |
182~200 |
181~010 |
181~120 |
-0~150 |
208,949 |
974,622 |
-8,677 |
Hover/Click |
Sep20 |
200429 |
180~140 |
181~040 |
179~140 |
179~250 |
-0~150 |
41 |
156 |
-9 |
Hover/Click |
Dec20 |
200429 |
179~250 |
179~250 |
179~250 |
179~250 |
-0~150 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
208,990 |
974,778 |
-8,686 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200429 |
139~000 |
139~090 |
138~265 |
138~310 |
-0~015 |
881,685 |
3,196,463 |
-577 |
Hover/Click |
Sep20 |
200429 |
138~245 |
139~030 |
138~195 |
138~240 |
-0~020 |
2,260 |
53,819 |
+660 |
Hover/Click |
Dec20 |
200429 |
138~240 |
138~240 |
138~240 |
138~240 |
-0~020 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
883,945 |
3,250,282 |
+83 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200429 |
125~116 |
125~166 |
125~106 |
125~132 |
+0~010 |
571,138 |
3,576,494 |
+28,077 |
Hover/Click |
Sep20 |
200429 |
125~094 |
125~124 |
125~066 |
125~090 |
+0~010 |
7,835 |
41,899 |
+5,948 |
Hover/Click |
Dec20 |
200429 |
125~090 |
125~090 |
125~090 |
125~090 |
+0~010 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
578,973 |
3,618,393 |
+34,025 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200429 |
110~056 |
110~067 |
110~053 |
110~064 |
+0~005 |
327,651 |
2,501,111 |
-6,794 |
Hover/Click |
Sep20 |
200429 |
110~095 |
110~106 |
110~095 |
110~105 |
+0~005 |
3,287 |
18,765 |
+3,119 |
Hover/Click |
Dec20 |
200429 |
110~105 |
110~105 |
110~105 |
110~105 |
+0~005 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
330,938 |
2,519,876 |
-3,675 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun20 |
200429 |
99.645 |
99.680 |
99.640 |
99.670 |
+0.030 |
230,246 |
1,576,630 |
-5,663 |
|
Sep20 |
200429 |
99.695 |
99.725 |
99.695 |
99.715 |
+0.020 |
162,127 |
1,587,686 |
+19,908 |
|
Dec20 |
200429 |
99.670 |
99.695 |
99.665 |
99.690 |
+0.020 |
120,262 |
1,113,487 |
+3,435 |
|
Mar21 |
200429 |
99.730 |
99.760 |
99.730 |
99.750 |
+0.020 |
122,584 |
966,743 |
-437 |
|
Jun21 |
200429 |
99.730 |
99.760 |
99.730 |
99.750 |
+0.020 |
134,034 |
819,695 |
+8,256 |
|
Sep21 |
200429 |
99.725 |
99.755 |
99.720 |
99.745 |
+0.025 |
118,380 |
656,811 |
+4,393 |
|
Dec21 |
200429 |
99.710 |
99.740 |
99.705 |
99.725 |
+0.020 |
120,545 |
726,038 |
-4,773 |
|
Mar22 |
200429 |
99.705 |
99.735 |
99.700 |
99.720 |
+0.020 |
105,704 |
579,684 |
+10,745 |
|
Jun22 |
200429 |
99.675 |
99.710 |
99.670 |
99.690 |
+0.015 |
83,447 |
461,741 |
-4,984 |
|
Sep22 |
200429 |
99.650 |
99.685 |
99.650 |
99.665 |
+0.015 |
50,094 |
335,514 |
+1,736 |
|
Dec22 |
200429 |
99.605 |
99.645 |
99.600 |
99.620 |
+0.015 |
46,251 |
251,882 |
+1,396 |
|
Mar23 |
200429 |
99.580 |
99.615 |
99.580 |
99.590 |
+0.010 |
30,324 |
273,696 |
+251 |
|
Jun23 |
200429 |
99.545 |
99.580 |
99.540 |
99.555 |
+0.010 |
34,853 |
158,020 |
+2,854 |
|
Sep23 |
200429 |
99.510 |
99.550 |
99.510 |
99.520 |
+0.005 |
26,054 |
147,342 |
-1,132 |
|
Dec23 |
200429 |
99.470 |
99.505 |
99.460 |
99.475 |
+0.005 |
17,146 |
116,826 |
-1,610 |
|
Mar24 |
200429 |
99.430 |
99.470 |
99.425 |
99.440 |
+0.005 |
16,998 |
115,090 |
-207 |
|
Jun24 |
200429 |
99.395 |
99.425 |
99.375 |
99.390 |
unch |
24,977 |
70,373 |
-2,186 |
|
Sep24 |
200429 |
99.350 |
99.380 |
99.330 |
99.345 |
-0.005 |
13,111 |
73,367 |
-143 |
|
Total Volume and Open Interest |
1,557,625 |
10,656,702 |
+19,255 |
|
Ultra T-Bond(CBOT) |
Jun20 |
200429 |
226~29 |
228~15 |
225~01 |
225~19 |
-1~09 |
96,573 |
1,041,067 |
+781 |
|
Sep20 |
200429 |
226~08 |
226~24 |
223~15 |
224~01 |
-1~09 |
0 |
2 |
+0 |
|
Dec20 |
200429 |
224~01 |
224~01 |
224~01 |
224~01 |
-1~09 |
|
|
|
|
Total Volume and Open Interest |
96,573 |
1,041,069 |
+781 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun20 |
200429 |
157~040 |
157~175 |
156~230 |
156~295 |
-0~070 |
137,264 |
838,922 |
+13,259 |
|
Sep20 |
200429 |
157~115 |
157~115 |
157~115 |
157~115 |
-0~065 |
0 |
5 |
+0 |
|
Dec20 |
200429 |
157~115 |
157~115 |
157~115 |
157~115 |
-0~065 |
|
|
|
|
Total Volume and Open Interest |
137,264 |
838,927 |
+13,259 |
|
30 Day Federal Funds(CBOT) |
Apr20 |
200429 |
99.950 |
99.952 |
99.948 |
99.952 |
+0.005 |
20,256 |
218,326 |
-4,917 |
|
May20 |
200429 |
99.927 |
99.957 |
99.925 |
99.957 |
+0.032 |
35,088 |
274,087 |
-1,111 |
|
Jun20 |
200429 |
99.925 |
99.955 |
99.925 |
99.950 |
+0.025 |
31,591 |
146,560 |
-8,543 |
|
Jul20 |
200429 |
99.925 |
99.950 |
99.920 |
99.945 |
+0.025 |
59,866 |
206,830 |
-11,302 |
|
Aug20 |
200429 |
99.940 |
99.955 |
99.930 |
99.945 |
+0.010 |
20,671 |
143,212 |
+162 |
|
Sep20 |
200429 |
99.935 |
99.955 |
99.930 |
99.945 |
+0.010 |
7,276 |
56,641 |
+3,044 |
|
Total Volume and Open Interest |
277,804 |
1,750,212 |
+9,010 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun20 |
200429 |
152.90 |
152.99 |
152.82 |
152.85 |
-0.04 |
778 |
12,688 |
+34 |
Hover/Click |
Sep20 |
200429 |
152.85 |
152.85 |
152.85 |
152.85 |
-0.04 |
|
|
|
Hover/Click |
Dec20 |
200429 |
152.85 |
152.85 |
152.85 |
152.85 |
-0.04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
778 |
12,688 |
+34 |
|
Euro-Buxl(EUREX) |
Jun20 |
200429 |
213.90 |
215.80 |
213.72 |
215.06 |
+1.00 |
29,036 |
200,396 |
-315 |
|
Sep20 |
200429 |
222.60 |
222.60 |
222.60 |
222.60 |
-0.94 |
100 |
114 |
+100 |
|
Dec20 |
200429 |
218.06 |
218.06 |
218.06 |
218.06 |
+2.00 |
|
|
|
|
Total Volume and Open Interest |
29,136 |
200,510 |
-215 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun20 |
200429 |
172.75 |
173.28 |
172.58 |
173.06 |
+0.31 |
392,523 |
1,205,912 |
-7,071 |
Hover/Click |
Sep20 |
200429 |
175.92 |
176.39 |
175.92 |
176.27 |
+0.38 |
15 |
291 |
+13 |
Hover/Click |
Dec20 |
200429 |
174.11 |
174.11 |
174.11 |
174.11 |
+0.31 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
392,538 |
1,206,203 |
-7,058 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun20 |
200429 |
135.23 |
135.49 |
135.23 |
135.39 |
+0.12 |
256,050 |
898,263 |
-15,294 |
Hover/Click |
Sep20 |
200429 |
134.78 |
134.78 |
134.78 |
134.78 |
+0.09 |
12 |
341 |
+12 |
Hover/Click |
Dec20 |
200429 |
135.32 |
135.32 |
135.32 |
135.32 |
+0.12 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
256,062 |
898,604 |
-15,282 |
|
Euro-Schatz(EUREX) |
Jun20 |
200429 |
112.14 |
112.22 |
112.14 |
112.19 |
+0.03 |
266,979 |
1,174,338 |
+30,397 |
|
Sep20 |
200429 |
112.19 |
112.19 |
112.19 |
112.19 |
+0.03 |
0 |
65 |
+0 |
|
Dec20 |
200429 |
113.19 |
113.19 |
113.19 |
113.19 |
+0.03 |
|
|
|
|
Total Volume and Open Interest |
266,979 |
1,174,403 |
+30,397 |
|
3-Mth Euribor(EUREX) |
Jun20 |
200429 |
100.350 |
100.355 |
100.350 |
100.355 |
+0.025 |
100 |
1,071 |
+0 |
|
Sep20 |
200429 |
100.385 |
100.385 |
100.385 |
100.385 |
unch |
100 |
913 |
+0 |
|
Dec20 |
200429 |
100.415 |
100.415 |
100.415 |
100.415 |
+0.005 |
100 |
415 |
+100 |
|
Total Volume and Open Interest |
600 |
5,076 |
+400 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun20 |
200429 |
137~05 |
137~11 |
136~31 |
137~03 |
+0~02 |
83,617 |
410,267 |
+3,078 |
Hover/Click |
Sep20 |
200429 |
136~05 |
136~05 |
136~05 |
136~05 |
+0~02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
83,617 |
410,267 |
+3,078 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun20 |
200429 |
99.65 |
99.69 |
99.65 |
99.68 |
+0.03 |
40,154 |
496,400 |
-2,450 |
|
Sep20 |
200429 |
99.72 |
99.75 |
99.72 |
99.74 |
+0.02 |
24,699 |
442,007 |
-10,467 |
|
Dec20 |
200429 |
99.71 |
99.74 |
99.71 |
99.72 |
+0.01 |
20,714 |
447,094 |
+481 |
|
Mar21 |
200429 |
99.75 |
99.78 |
99.75 |
99.76 |
+0.01 |
18,704 |
513,879 |
-5,025 |
|
Jun21 |
200429 |
99.75 |
99.76 |
99.75 |
99.75 |
+0.00 |
29,090 |
343,490 |
+7,220 |
|
Sep21 |
200429 |
99.75 |
99.76 |
99.74 |
99.75 |
unch |
14,802 |
227,068 |
+508 |
|
Total Volume and Open Interest |
236,494 |
3,333,417 |
-3,799 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun20 |
200429 |
100.340 |
100.365 |
100.335 |
100.355 |
+0.025 |
119,834 |
496,381 |
-5,059 |
|
Sep20 |
200429 |
100.385 |
100.400 |
100.380 |
100.390 |
+0.005 |
100,554 |
383,956 |
-10,164 |
|
Dec20 |
200429 |
100.410 |
100.420 |
100.405 |
100.410 |
unch |
77,777 |
342,720 |
-210 |
|
Total Volume and Open Interest |
760,324 |
3,252,175 |
-9,906 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun20 |
200429 |
99.81 |
99.82 |
99.80 |
99.82 |
unch |
1,731 |
121,434 |
-2,796 |
|
Sep20 |
200429 |
99.80 |
99.81 |
99.79 |
99.81 |
unch |
5,679 |
133,664 |
-1,165 |
|
Dec20 |
200429 |
99.76 |
99.77 |
99.75 |
99.77 |
+0.01 |
5,125 |
150,194 |
-3,075 |
|
Mar21 |
200429 |
99.74 |
99.76 |
99.74 |
99.76 |
+0.01 |
5,559 |
130,071 |
-2,278 |
|
Jun21 |
200429 |
99.73 |
99.74 |
99.72 |
99.74 |
+0.01 |
1,060 |
78,874 |
-64 |
|
Sep21 |
200429 |
99.71 |
99.72 |
99.70 |
99.72 |
unch |
1,107 |
59,957 |
-378 |
|
Dec21 |
200429 |
99.68 |
99.68 |
99.66 |
99.68 |
unch |
1,155 |
50,461 |
-1,232 |
|
Mar22 |
200429 |
99.64 |
99.64 |
99.62 |
99.64 |
unch |
189 |
24,873 |
-56 |
|
Jun22 |
200429 |
99.59 |
99.59 |
99.58 |
99.59 |
-0.01 |
72 |
1,815 |
+37 |
|
Sep22 |
200429 |
99.54 |
99.54 |
99.54 |
99.54 |
-0.01 |
14 |
606 |
+0 |
|
Total Volume and Open Interest |
21,691 |
753,071 |
-11,007 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun20 |
200429 |
99.08 |
99.11 |
99.06 |
99.09 |
+0.01 |
97,845 |
1,162,077 |
-29,392 |
|
Sep20 |
200429 |
99.09 |
99.09 |
99.09 |
99.09 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
97,845 |
1,162,077 |
-29,392 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun20 |
200429 |
99.74 |
99.75 |
99.74 |
99.75 |
+0.01 |
91,566 |
1,156,056 |
-34,868 |
|
Sep20 |
200429 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
91,566 |
1,156,056 |
-34,868 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun20 |
200429 |
1724.8 |
1733.5 |
1708.2 |
1713.4 |
-8.8 |
146,641 |
338,832 |
+2,443 |
Hover/Click |
Aug20 |
200429 |
1730.5 |
1739.2 |
1714.0 |
1719.2 |
-8.6 |
7,473 |
74,111 |
+45 |
Hover/Click |
Oct20 |
200429 |
1727.8 |
1740.9 |
1717.8 |
1721.4 |
-8.8 |
546 |
13,082 |
+25 |
Hover/Click |
Dec20 |
200429 |
1735.0 |
1741.8 |
1718.0 |
1722.4 |
-8.8 |
2,895 |
51,258 |
+135 |
Hover/Click |
Feb21 |
200429 |
1731.6 |
1735.6 |
1722.1 |
1723.6 |
-8.6 |
1,536 |
8,845 |
+685 |
Hover/Click |
Apr21 |
200429 |
1730.5 |
1730.5 |
1724.8 |
1724.8 |
-8.4 |
129 |
2,544 |
-3 |
Hover/Click |
Jun21 |
200429 |
1725.7 |
1725.7 |
1725.7 |
1725.7 |
-8.4 |
114 |
2,592 |
-76 |
Hover/Click |
Aug21 |
200429 |
1727.6 |
1744.1 |
1727.0 |
1727.0 |
-8.4 |
0 |
99 |
+0 |
Hover/Click |
Oct21 |
200429 |
1728.4 |
1728.4 |
1728.4 |
1728.4 |
-8.4 |
0 |
12 |
+0 |
Hover/Click |
Dec21 |
200429 |
1727.0 |
1731.8 |
1727.0 |
1728.9 |
-8.4 |
3 |
1,719 |
+1 |
Hover/Click |
Feb22 |
200429 |
1730.3 |
1730.3 |
1730.3 |
1730.3 |
-8.4 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
160,242 |
501,029 |
+2,940 |
|
Silver(CMX) |
Weekly |
Monthly |
May20 |
200429 |
1521.5 |
1547.0 |
1512.5 |
1516.0 |
-1.1 |
30,546 |
21,062 |
-7,147 |
Hover/Click |
Jul20 |
200429 |
1533.0 |
1560.5 |
1523.5 |
1531.5 |
-1.3 |
19,481 |
90,592 |
+2,186 |
Hover/Click |
Sep20 |
200429 |
1533.0 |
1566.0 |
1533.0 |
1538.5 |
+0.5 |
1,388 |
13,511 |
+775 |
Hover/Click |
Dec20 |
200429 |
1550.5 |
1576.5 |
1540.0 |
1548.0 |
+1.6 |
602 |
10,587 |
+172 |
Hover/Click |
Mar21 |
200429 |
1572.5 |
1572.5 |
1552.2 |
1552.2 |
+1.6 |
48 |
2,303 |
+4 |
Hover/Click |
May21 |
200429 |
1576.0 |
1576.0 |
1555.2 |
1555.2 |
+1.6 |
29 |
830 |
-2 |
Hover/Click |
Jul21 |
200429 |
1588.0 |
1608.0 |
1558.6 |
1558.6 |
+1.6 |
0 |
23 |
+0 |
Hover/Click |
Total Volume and Open Interest |
52,242 |
139,329 |
-3,970 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul20 |
200429 |
794.8 |
829.5 |
792.2 |
799.6 |
+4.0 |
4,730 |
42,506 |
+94 |
Hover/Click |
Oct20 |
200429 |
793.0 |
821.3 |
793.0 |
796.0 |
+1.7 |
122 |
6,734 |
+73 |
Hover/Click |
Jan21 |
200429 |
798.2 |
815.0 |
797.0 |
797.0 |
+1.6 |
3 |
1,032 |
-1 |
Hover/Click |
Apr21 |
200429 |
803.5 |
803.5 |
797.0 |
797.0 |
+1.6 |
0 |
138 |
+0 |
Hover/Click |
Total Volume and Open Interest |
4,856 |
50,422 |
+167 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun20 |
200429 |
1890.80 |
1974.50 |
1888.10 |
1917.40 |
+38.70 |
1,223 |
6,086 |
-90 |
Hover/Click |
Sep20 |
200429 |
1937.00 |
1938.70 |
1907.60 |
1912.50 |
+38.70 |
227 |
1,231 |
+193 |
Hover/Click |
Dec20 |
200429 |
1899.50 |
1899.50 |
1899.50 |
1899.50 |
+38.80 |
2 |
436 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,452 |
7,753 |
+103 |
|
Copper(CMX) |
Weekly |
Monthly |
May20 |
200429 |
234.40 |
239.55 |
233.30 |
237.45 |
+2.90 |
41,385 |
9,954 |
-6,024 |
Hover/Click |
Jul20 |
200429 |
234.25 |
238.60 |
233.70 |
237.05 |
+2.50 |
33,333 |
91,235 |
+1,406 |
Hover/Click |
Sep20 |
200429 |
235.05 |
239.45 |
234.90 |
237.90 |
+2.40 |
3,685 |
35,685 |
+4 |
Hover/Click |
Dec20 |
200429 |
238.40 |
240.50 |
237.20 |
239.00 |
+2.25 |
1,824 |
19,728 |
+46 |
Hover/Click |
Mar21 |
200429 |
241.50 |
241.50 |
240.15 |
240.15 |
+2.20 |
711 |
2,990 |
+264 |
Hover/Click |
Total Volume and Open Interest |
83,034 |
171,421 |
-4,026 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun20 |
200429 |
24036 |
24688 |
23971 |
24566 |
+521 |
143,528 |
67,215 |
+2,830 |
Hover/Click |
Sep20 |
200429 |
23900 |
24596 |
23900 |
24488 |
+525 |
70 |
701 |
+4 |
Hover/Click |
Dec20 |
200429 |
24288 |
24494 |
24271 |
24398 |
+525 |
0 |
19 |
+0 |
Hover/Click |
Mar21 |
200429 |
24279 |
24279 |
24279 |
24279 |
+519 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
143,598 |
67,935 |
+2,834 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun20 |
200429 |
2864.25 |
2959.00 |
2861.50 |
2941.00 |
+73.75 |
1,724 |
98,788 |
+324 |
|
Sep20 |
200429 |
2932.50 |
2932.50 |
2932.50 |
2932.50 |
+73.50 |
0 |
11 |
+0 |
|
Dec20 |
200429 |
2926.25 |
2926.25 |
2926.25 |
2926.25 |
+72.75 |
|
|
|
|
Mar21 |
200429 |
2920.00 |
2920.00 |
2920.00 |
2920.00 |
+74.00 |
|
|
|
|
Total Volume and Open Interest |
1,724 |
98,873 |
+324 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun20 |
200429 |
2870.50 |
2959.75 |
2860.75 |
2941.00 |
+73.75 |
1,224,445 |
3,300,264 |
-16,140 |
Hover/Click |
Sep20 |
200429 |
2859.00 |
2950.25 |
2853.00 |
2932.50 |
+73.50 |
2,366 |
29,800 |
+265 |
Hover/Click |
Dec20 |
200429 |
2858.00 |
2942.75 |
2848.25 |
2926.25 |
+72.75 |
739 |
15,986 |
+511 |
Hover/Click |
Mar21 |
200429 |
2915.00 |
2920.00 |
2914.75 |
2920.00 |
+74.00 |
0 |
65 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,227,560 |
3,346,125 |
-15,358 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun20 |
200429 |
8759.25 |
9118.75 |
8733.75 |
9036.50 |
+316.75 |
355,545 |
178,585 |
-149 |
Hover/Click |
Sep20 |
200429 |
8756.00 |
9101.25 |
8725.75 |
9023.75 |
+315.75 |
238 |
1,767 |
-5 |
Hover/Click |
Dec20 |
200429 |
8831.25 |
9082.50 |
8773.50 |
9009.50 |
+316.75 |
8 |
26 |
+8 |
Hover/Click |
Total Volume and Open Interest |
355,791 |
180,380 |
-146 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun20 |
200429 |
1627.10 |
1707.20 |
1623.40 |
1695.80 |
+70.90 |
10,098 |
73,463 |
-821 |
Hover/Click |
Sep20 |
200429 |
1703.20 |
1703.20 |
1632.20 |
1703.20 |
+70.90 |
0 |
1 |
+0 |
Hover/Click |
Dec20 |
200429 |
1707.60 |
1707.60 |
1707.60 |
1707.60 |
+69.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,098 |
73,464 |
-821 |
|
Volatility Index(CBOE) |
Apr20 |
200415 |
38.30 |
42.51 |
38.00 |
42.51 |
+4.63 |
18,176 |
49,779 |
-4,638 |
|
May20 |
200429 |
34.10 |
34.27 |
31.45 |
31.93 |
-2.25 |
45,223 |
78,360 |
-5,075 |
|
Jun20 |
200429 |
33.86 |
33.90 |
31.60 |
31.78 |
-2.05 |
31,851 |
50,316 |
+3,759 |
|
Jul20 |
200429 |
32.80 |
32.87 |
30.99 |
31.13 |
-1.65 |
11,087 |
25,959 |
+73 |
|
Total Volume and Open Interest |
101,879 |
207,315 |
-1,016 |
|
S & P 600(CME) |
Jun20 |
200429 |
803.50 |
803.50 |
803.50 |
803.50 |
+42.40 |
|
|
|
|
Sep20 |
200429 |
804.00 |
804.00 |
804.00 |
804.00 |
+42.50 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun20 |
200429 |
1300.50 |
1374.00 |
1294.60 |
1359.00 |
+57.20 |
181,206 |
542,181 |
-2,868 |
Hover/Click |
Sep20 |
200429 |
1299.80 |
1371.50 |
1294.10 |
1357.70 |
+57.20 |
41 |
4,160 |
+2 |
Hover/Click |
Dec20 |
200429 |
1352.80 |
1352.80 |
1352.80 |
1352.80 |
+56.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
181,247 |
546,341 |
-2,866 |
|
Nikkei 225(CME) |
Jun20 |
200429 |
20000 |
20560 |
19955 |
20455 |
+430 |
4,932 |
12,651 |
+563 |
|
Sep20 |
200429 |
20470 |
20540 |
20470 |
20470 |
+430 |
1 |
12 |
+1 |
|
Total Volume and Open Interest |
4,933 |
12,663 |
+564 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun20 |
200429 |
19800 |
20285 |
19785 |
20120 |
+305 |
62,285 |
115,050 |
-2,718 |
|
Sep20 |
200429 |
19975 |
20075 |
19975 |
20075 |
+305 |
7 |
1,117 |
+2 |
|
Dec20 |
200429 |
19940 |
19940 |
19940 |
19940 |
+305 |
0 |
15,948 |
+0 |
|
Total Volume and Open Interest |
62,492 |
162,204 |
-2,516 |
|
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 |
200429 |
19950 |
20515 |
19900 |
20400 |
+430 |
27,263 |
32,891 |
+1,283 |
|
Sep20 |
200429 |
20265 |
20420 |
19875 |
20335 |
+430 |
0 |
76 |
+0 |
|
Dec20 |
200429 |
20185 |
20185 |
20185 |
20185 |
+430 |
|
|
|
|
Total Volume and Open Interest |
27,265 |
32,970 |
+1,283 |
|
Nikkei 225(CME) e-Mini Yen |
Jun20 |
200429 |
20400 |
20400 |
20400 |
20400 |
+430 |
|
|
|
|
Sep20 |
200429 |
20340 |
20340 |
20340 |
20340 |
+430 |
|
|
|
|
Dec20 |
200429 |
20190 |
20190 |
20190 |
20190 |
+430 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
May20 |
200429 |
4561.0 |
4660.0 |
4524.5 |
4644.0 |
+102.0 |
29,107 |
170,095 |
-1,872 |
|
Jun20 |
200429 |
4546.0 |
4646.0 |
4530.0 |
4633.0 |
+101.5 |
20 |
7,799 |
+15 |
|
Jul20 |
200429 |
4614.0 |
4614.0 |
4614.0 |
4614.0 |
+102.0 |
|
|
|
|
Sep20 |
200429 |
4609.0 |
4609.0 |
4609.0 |
4609.0 |
+102.0 |
|
|
|
|
Dec20 |
200429 |
4590.5 |
4590.5 |
4590.5 |
4590.5 |
+98.0 |
0 |
57,602 |
+0 |
|
Mar21 |
200429 |
4583.0 |
4583.0 |
4583.0 |
4583.0 |
+101.5 |
|
|
|
|
Total Volume and Open Interest |
29,127 |
250,001 |
-1,857 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Apr20 |
200428 |
24278 |
24447 |
24185 |
24435 |
+166 |
156,966 |
55,536 |
-25,992 |
|
May20 |
200429 |
24578 |
24777 |
24441 |
24502 |
-73 |
82,801 |
92,364 |
+28,741 |
|
Jun20 |
200429 |
24404 |
24593 |
24269 |
24325 |
-71 |
743 |
9,106 |
-156 |
|
Total Volume and Open Interest |
217,892 |
137,619 |
+834 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun20 |
200429 |
10769.0 |
11155.0 |
10759.5 |
11115.5 |
+320.5 |
77,805 |
107,943 |
+370 |
|
Sep20 |
200429 |
10828.0 |
11115.5 |
10790.0 |
11097.0 |
+321.5 |
99 |
978 |
+21 |
|
Dec20 |
200429 |
11084.0 |
11084.0 |
11084.0 |
11084.0 |
+322.0 |
26 |
258 |
-53 |
|
Total Volume and Open Interest |
77,930 |
109,179 |
+338 |
|
Mini-DAX(EUREX) |
Jun20 |
200429 |
10775.0 |
11155.0 |
10759.0 |
11115.5 |
+320.5 |
48,427 |
16,541 |
-1,077 |
|
Sep20 |
200429 |
10788.0 |
11130.0 |
10766.0 |
11097.0 |
+321.5 |
98 |
424 |
+24 |
|
Dec20 |
200429 |
10993.0 |
11099.0 |
10993.0 |
11084.0 |
+322.0 |
0 |
55 |
-1 |
|
Total Volume and Open Interest |
48,525 |
17,020 |
-1,054 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun20 |
200429 |
2884 |
2976 |
2881 |
2966 |
+73 |
837,493 |
4,503,089 |
-7,585 |
|
Sep20 |
200429 |
2890 |
2957 |
2872 |
2949 |
+71 |
456 |
104,653 |
+176 |
|
Dec20 |
200429 |
2885 |
2940 |
2885 |
2940 |
+71 |
1,135 |
330,250 |
+1,134 |
|
Total Volume and Open Interest |
839,084 |
4,956,735 |
-6,941 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun20 |
200429 |
9856 |
9882 |
9750 |
9826 |
+16 |
27,547 |
214,801 |
-985 |
|
Sep20 |
200429 |
9822 |
9822 |
9727 |
9795 |
+17 |
129 |
1,464 |
+78 |
|
Dec20 |
200429 |
9726 |
9785 |
9726 |
9762 |
+16 |
20 |
231 |
+4 |
|
Total Volume and Open Interest |
27,696 |
216,496 |
-903 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun20 |
200429 |
5911.50 |
6117.50 |
5911.50 |
6107.50 |
+172.00 |
79,864 |
651,898 |
+1,169 |
|
Sep20 |
200429 |
5932.50 |
6084.50 |
5932.50 |
6081.00 |
+169.50 |
0 |
2,722 |
+0 |
|
Dec20 |
200429 |
6061.00 |
6061.00 |
6061.00 |
6061.00 |
+169.50 |
0 |
5,029 |
+0 |
|
Total Volume and Open Interest |
79,864 |
659,649 |
+1,169 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun20 |
200429 |
5304.0 |
5389.0 |
5296.0 |
5360.0 |
+55.0 |
47,242 |
353,127 |
-988 |
|
Sep20 |
200429 |
5298.0 |
5298.0 |
5298.0 |
5298.0 |
+55.0 |
0 |
144 |
+0 |
|
Dec20 |
200429 |
5284.0 |
5284.0 |
5284.0 |
5284.0 |
+55.0 |
0 |
658 |
+0 |
|
Total Volume and Open Interest |
47,412 |
358,083 |
-1,010 |
|
FTSE MIB(ISE) |
Jun20 |
200429 |
17585.00 |
18010.00 |
17465.00 |
17940.00 |
+359.00 |
9,422 |
55,014 |
+365 |
|
Sep20 |
200429 |
17445.00 |
17815.00 |
17440.00 |
17815.00 |
+356.00 |
13 |
449 |
+9 |
|
Dec20 |
200429 |
17645.00 |
17645.00 |
17645.00 |
17645.00 |
+366.00 |
|
|
|
|
Total Volume and Open Interest |
9,435 |
55,463 |
+374 |
|
KOSPI 200(KFE) |
Jun20 |
200429 |
256.25 |
259.45 |
255.40 |
258.10 |
+2.10 |
293,260 |
335,093 |
-225 |
|
Sep20 |
200429 |
255.50 |
258.55 |
254.90 |
257.40 |
+2.30 |
183 |
7,749 |
-25 |
|
Dec20 |
200429 |
253.35 |
254.65 |
253.35 |
254.65 |
unch |
11 |
39,726 |
+2 |
|
Total Volume and Open Interest |
293,651 |
402,880 |
-248 |
|
GSCI(CME) |
Weekly |
Monthly |
May20 |
200429 |
240.95 |
242.40 |
235.55 |
237.30 |
+5.80 |
78 |
7,003 |
-32 |
|
Jun20 |
200429 |
251.45 |
253.00 |
251.45 |
251.45 |
+19.30 |
|
|
|
|
Jul20 |
200429 |
274.50 |
274.50 |
274.50 |
274.50 |
+19.30 |
|
|
|
|
Total Volume and Open Interest |
78 |
7,003 |
-32 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|