|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu April 30, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May20 |
200430 |
833.75 |
851.00 |
833.75 |
850.25 |
+18.50 |
63,296 |
12,911 |
-20,897 |
Hover/Click |
Jul20 |
200430 |
838.75 |
856.00 |
838.25 |
855.25 |
+17.75 |
123,125 |
324,855 |
+6,677 |
Hover/Click |
Aug20 |
200430 |
840.25 |
856.50 |
839.25 |
855.75 |
+17.25 |
12,494 |
30,538 |
+1,278 |
Hover/Click |
Sep20 |
200430 |
841.25 |
855.50 |
840.00 |
854.75 |
+15.25 |
4,086 |
23,281 |
+349 |
Hover/Click |
Nov20 |
200430 |
845.75 |
858.75 |
844.00 |
857.75 |
+13.50 |
26,142 |
157,137 |
-39 |
Hover/Click |
Jan21 |
200430 |
848.75 |
861.00 |
847.25 |
859.50 |
+12.25 |
4,562 |
58,584 |
-355 |
Hover/Click |
Mar21 |
200430 |
840.50 |
852.25 |
838.75 |
848.50 |
+9.25 |
6,852 |
125,889 |
+289 |
Hover/Click |
May21 |
200430 |
838.75 |
851.75 |
838.75 |
846.75 |
+8.25 |
3,008 |
40,905 |
+733 |
Hover/Click |
Jul21 |
200430 |
848.00 |
859.50 |
847.00 |
855.25 |
+8.50 |
2,531 |
22,424 |
+143 |
Hover/Click |
Aug21 |
200430 |
857.25 |
859.75 |
854.00 |
856.00 |
+8.25 |
102 |
1,143 |
+39 |
Hover/Click |
Sep21 |
200430 |
852.75 |
852.75 |
851.75 |
851.75 |
+7.75 |
39 |
542 |
+19 |
Hover/Click |
Nov21 |
200430 |
843.75 |
855.00 |
843.25 |
849.50 |
+7.00 |
1,762 |
15,714 |
+99 |
Hover/Click |
Jan22 |
200430 |
855.00 |
855.00 |
855.00 |
855.00 |
+6.75 |
0 |
89 |
+0 |
Hover/Click |
Mar22 |
200430 |
854.75 |
854.75 |
854.25 |
854.25 |
+7.00 |
22 |
54 |
+11 |
Hover/Click |
Total Volume and Open Interest |
248,042 |
814,337 |
-11,650 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May20 |
200430 |
283.60 |
289.90 |
282.70 |
289.60 |
+6.40 |
25,286 |
8,570 |
-5,748 |
Hover/Click |
Jul20 |
200430 |
288.80 |
295.70 |
287.70 |
295.10 |
+6.50 |
62,413 |
174,989 |
+3,684 |
Hover/Click |
Aug20 |
200430 |
290.00 |
295.90 |
288.60 |
295.20 |
+5.50 |
9,109 |
29,651 |
+75 |
Hover/Click |
Sep20 |
200430 |
291.60 |
296.40 |
290.10 |
295.70 |
+4.70 |
3,370 |
22,554 |
+201 |
Hover/Click |
Oct20 |
200430 |
292.00 |
296.80 |
291.00 |
296.00 |
+4.00 |
1,725 |
16,521 |
+6 |
Hover/Click |
Dec20 |
200430 |
294.70 |
298.90 |
293.70 |
297.90 |
+3.30 |
9,935 |
67,610 |
+1,351 |
Hover/Click |
Jan21 |
200430 |
295.10 |
298.90 |
294.00 |
297.60 |
+2.80 |
1,696 |
11,486 |
+191 |
Hover/Click |
Mar21 |
200430 |
292.10 |
296.50 |
291.50 |
293.90 |
+1.80 |
2,675 |
31,952 |
+354 |
Hover/Click |
May21 |
200430 |
291.70 |
296.20 |
291.00 |
293.20 |
+1.70 |
1,711 |
18,448 |
+111 |
Hover/Click |
Jul21 |
200430 |
294.30 |
298.80 |
293.80 |
295.80 |
+1.70 |
1,874 |
11,806 |
+600 |
Hover/Click |
Total Volume and Open Interest |
121,803 |
407,406 |
+1,750 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May20 |
200430 |
25.84 |
26.41 |
25.81 |
26.23 |
+0.45 |
41,425 |
12,141 |
-7,057 |
Hover/Click |
Jul20 |
200430 |
26.18 |
26.80 |
26.17 |
26.60 |
+0.43 |
72,385 |
187,544 |
+4,338 |
Hover/Click |
Aug20 |
200430 |
26.40 |
26.98 |
26.36 |
26.79 |
+0.43 |
7,999 |
44,638 |
+492 |
Hover/Click |
Sep20 |
200430 |
26.56 |
27.15 |
26.52 |
26.96 |
+0.44 |
3,689 |
36,546 |
-14 |
Hover/Click |
Oct20 |
200430 |
26.73 |
27.28 |
26.68 |
27.10 |
+0.42 |
1,953 |
18,684 |
+41 |
Hover/Click |
Dec20 |
200430 |
27.00 |
27.61 |
27.00 |
27.40 |
+0.39 |
15,054 |
87,239 |
+1,985 |
Hover/Click |
Jan21 |
200430 |
27.23 |
27.77 |
27.19 |
27.56 |
+0.38 |
2,154 |
15,739 |
+250 |
Hover/Click |
Mar21 |
200430 |
27.33 |
27.88 |
27.29 |
27.67 |
+0.37 |
3,504 |
26,710 |
+620 |
Hover/Click |
May21 |
200430 |
27.64 |
28.03 |
27.57 |
27.83 |
+0.37 |
2,522 |
16,226 |
+532 |
Hover/Click |
Jul21 |
200430 |
27.89 |
28.27 |
27.82 |
28.07 |
+0.38 |
3,522 |
9,109 |
+849 |
Hover/Click |
Total Volume and Open Interest |
155,831 |
464,042 |
+2,432 |
|
Canola(WCE) |
Weekly |
Monthly |
May20 |
200430 |
471.7 |
471.7 |
471.7 |
471.7 |
+8.8 |
4,261 |
1,737 |
-2,725 |
Hover/Click |
Jul20 |
200430 |
463.5 |
466.3 |
460.9 |
465.4 |
+3.4 |
9,662 |
90,954 |
+1,238 |
Hover/Click |
Nov20 |
200430 |
471.4 |
473.8 |
468.6 |
473.1 |
+3.1 |
1,774 |
69,384 |
-295 |
Hover/Click |
Jan21 |
200430 |
477.6 |
479.7 |
474.2 |
478.9 |
+2.9 |
115 |
6,648 |
+39 |
Hover/Click |
Mar21 |
200430 |
483.7 |
484.9 |
479.5 |
484.1 |
+2.6 |
23 |
3,178 |
+11 |
Hover/Click |
Total Volume and Open Interest |
15,835 |
172,813 |
-1,732 |
|
Corn(CBOT) |
Weekly |
Monthly |
May20 |
200430 |
305.25 |
313.25 |
303.25 |
311.50 |
+7.00 |
138,104 |
41,026 |
-49,462 |
Hover/Click |
Jul20 |
200430 |
315.00 |
322.25 |
312.50 |
320.00 |
+5.50 |
199,148 |
634,969 |
+6,746 |
Hover/Click |
Sep20 |
200430 |
322.00 |
329.00 |
319.50 |
326.50 |
+4.50 |
43,763 |
242,051 |
+4,177 |
Hover/Click |
Dec20 |
200430 |
333.50 |
339.50 |
331.25 |
337.25 |
+3.75 |
40,790 |
325,892 |
+5,224 |
Hover/Click |
Mar21 |
200430 |
346.75 |
352.00 |
344.75 |
350.50 |
+3.50 |
7,458 |
50,360 |
+1,093 |
Hover/Click |
May21 |
200430 |
354.75 |
359.25 |
352.25 |
357.75 |
+3.25 |
2,971 |
14,087 |
+52 |
Hover/Click |
Jul21 |
200430 |
360.25 |
364.75 |
358.25 |
363.00 |
+2.50 |
3,805 |
51,714 |
+1,131 |
Hover/Click |
Sep21 |
200430 |
358.00 |
363.25 |
356.75 |
360.75 |
+2.75 |
868 |
12,637 |
+50 |
Hover/Click |
Dec21 |
200430 |
363.50 |
368.50 |
362.50 |
366.50 |
+2.75 |
3,109 |
47,259 |
+254 |
Hover/Click |
Mar22 |
200430 |
374.00 |
378.50 |
374.00 |
376.25 |
+2.75 |
14 |
1,475 |
-2 |
Hover/Click |
Total Volume and Open Interest |
440,087 |
1,423,461 |
-30,735 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May20 |
200430 |
517.00 |
529.75 |
511.00 |
529.75 |
+10.25 |
9,158 |
4,121 |
-4,036 |
Hover/Click |
Jul20 |
200430 |
516.50 |
525.25 |
506.75 |
524.25 |
+7.75 |
47,579 |
183,595 |
+3,198 |
Hover/Click |
Sep20 |
200430 |
521.25 |
528.75 |
512.25 |
528.00 |
+7.00 |
20,595 |
69,471 |
-653 |
Hover/Click |
Dec20 |
200430 |
529.75 |
537.00 |
522.00 |
536.25 |
+5.75 |
14,897 |
55,237 |
-465 |
Hover/Click |
Mar21 |
200430 |
537.75 |
543.75 |
530.25 |
543.00 |
+4.25 |
2,637 |
16,747 |
+621 |
Hover/Click |
May21 |
200430 |
536.50 |
543.50 |
531.75 |
542.75 |
+3.25 |
709 |
3,887 |
+163 |
Hover/Click |
Total Volume and Open Interest |
96,618 |
344,450 |
-1,196 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May20 |
200430 |
467.75 |
482.25 |
461.75 |
482.25 |
+14.50 |
9,196 |
5,102 |
-3,034 |
Hover/Click |
Jul20 |
200430 |
477.25 |
489.25 |
469.75 |
488.00 |
+11.00 |
23,567 |
131,207 |
+87 |
Hover/Click |
Sep20 |
200430 |
483.00 |
496.00 |
477.25 |
494.75 |
+10.50 |
5,259 |
36,512 |
+487 |
Hover/Click |
Dec20 |
200430 |
495.00 |
506.50 |
488.25 |
505.25 |
+10.50 |
4,414 |
35,436 |
+380 |
Hover/Click |
Mar21 |
200430 |
504.00 |
516.25 |
498.50 |
515.25 |
+10.50 |
1,110 |
9,202 |
+4 |
Hover/Click |
May21 |
200430 |
508.50 |
521.50 |
504.75 |
520.50 |
+10.00 |
13 |
1,824 |
-8 |
Hover/Click |
Jul21 |
200430 |
503.75 |
515.25 |
499.75 |
515.00 |
+9.25 |
15 |
1,415 |
-1 |
Hover/Click |
Total Volume and Open Interest |
43,581 |
221,005 |
-2,081 |
|
Wheat(MGE) |
Weekly |
Monthly |
May20 |
200430 |
491.75 |
500.50 |
491.75 |
500.50 |
+8.50 |
3,772 |
2,697 |
-2,100 |
Hover/Click |
Jul20 |
200430 |
508.25 |
518.25 |
504.00 |
515.50 |
+8.00 |
5,188 |
37,320 |
+880 |
Hover/Click |
Sep20 |
200430 |
518.25 |
528.00 |
515.50 |
525.75 |
+7.25 |
1,282 |
14,879 |
-44 |
Hover/Click |
Dec20 |
200430 |
532.75 |
540.75 |
529.00 |
538.50 |
+6.25 |
300 |
8,477 |
-88 |
Hover/Click |
Mar21 |
200430 |
547.00 |
552.00 |
545.00 |
552.00 |
+5.50 |
86 |
3,575 |
+43 |
Hover/Click |
May21 |
200430 |
555.50 |
560.75 |
555.00 |
560.75 |
+5.50 |
6 |
1,492 |
+1 |
Hover/Click |
Total Volume and Open Interest |
10,636 |
68,538 |
-1,308 |
|
Oats(CBOT) |
Weekly |
Monthly |
May20 |
200430 |
312.00 |
312.00 |
307.00 |
307.00 |
+0.50 |
422 |
107 |
-360 |
Hover/Click |
Jul20 |
200430 |
286.00 |
287.00 |
283.00 |
284.00 |
+0.50 |
385 |
1,898 |
+115 |
Hover/Click |
Sep20 |
200430 |
266.25 |
266.50 |
265.00 |
265.00 |
-0.75 |
38 |
154 |
+9 |
Hover/Click |
Dec20 |
200430 |
253.50 |
254.00 |
252.00 |
252.50 |
-0.50 |
48 |
761 |
-11 |
Hover/Click |
Total Volume and Open Interest |
893 |
2,921 |
-247 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May20 |
200430 |
18.14 |
18.70 |
16.35 |
17.16 |
-0.84 |
330 |
449 |
-212 |
Hover/Click |
Jul20 |
200430 |
14.67 |
15.06 |
14.67 |
14.79 |
+0.11 |
517 |
7,452 |
+138 |
Hover/Click |
Sep20 |
200430 |
11.98 |
12.05 |
11.88 |
11.92 |
-0.02 |
78 |
4,056 |
+37 |
Hover/Click |
Nov20 |
200430 |
11.75 |
11.75 |
11.68 |
11.68 |
-0.07 |
3 |
322 |
+2 |
Hover/Click |
Total Volume and Open Interest |
928 |
12,283 |
-35 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr20 |
200430 |
87.900 |
90.400 |
85.000 |
90.000 |
+4.400 |
621 |
577 |
-464 |
Hover/Click |
Jun20 |
200430 |
83.600 |
86.850 |
83.535 |
85.950 |
+1.665 |
22,147 |
115,808 |
-544 |
Hover/Click |
Aug20 |
200430 |
90.200 |
93.000 |
90.035 |
92.100 |
+1.315 |
11,001 |
60,465 |
+1,406 |
Hover/Click |
Oct20 |
200430 |
95.000 |
97.100 |
94.800 |
96.330 |
+0.695 |
7,954 |
43,013 |
+337 |
Hover/Click |
Dec20 |
200430 |
99.230 |
100.830 |
98.900 |
100.250 |
+0.570 |
5,820 |
29,334 |
+638 |
Hover/Click |
Feb21 |
200430 |
103.830 |
105.080 |
103.580 |
104.550 |
+0.350 |
2,249 |
12,042 |
+182 |
Hover/Click |
Total Volume and Open Interest |
50,469 |
266,919 |
+1,762 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Apr20 |
200430 |
119.300 |
119.300 |
118.950 |
119.180 |
-0.370 |
256 |
881 |
-89 |
Hover/Click |
May20 |
200430 |
117.580 |
118.300 |
116.850 |
117.100 |
-1.450 |
1,345 |
5,985 |
-47 |
Hover/Click |
Aug20 |
200430 |
127.200 |
128.300 |
126.180 |
126.500 |
-1.950 |
3,958 |
15,846 |
+120 |
Hover/Click |
Sep20 |
200430 |
128.750 |
129.450 |
127.830 |
128.150 |
-1.535 |
1,236 |
5,222 |
+95 |
Hover/Click |
Oct20 |
200430 |
129.500 |
130.350 |
128.750 |
129.035 |
-1.515 |
769 |
2,828 |
+115 |
Hover/Click |
Nov20 |
200430 |
130.200 |
130.935 |
129.435 |
129.685 |
-1.695 |
392 |
1,106 |
+46 |
Hover/Click |
Jan21 |
200430 |
129.075 |
129.630 |
128.500 |
128.650 |
-1.400 |
129 |
815 |
+55 |
Hover/Click |
Total Volume and Open Interest |
8,114 |
33,003 |
+313 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May20 |
200430 |
57.430 |
59.480 |
57.400 |
59.130 |
+2.850 |
1,659 |
2,412 |
-197 |
|
Jun20 |
200430 |
55.300 |
59.250 |
55.030 |
58.950 |
+3.420 |
34,891 |
70,039 |
-6,038 |
Hover/Click |
Jul20 |
200430 |
58.300 |
60.700 |
57.880 |
60.500 |
+2.020 |
15,298 |
31,669 |
-809 |
Hover/Click |
Aug20 |
200430 |
60.450 |
63.050 |
60.450 |
62.800 |
+1.700 |
16,582 |
30,074 |
-455 |
Hover/Click |
Oct20 |
200430 |
56.500 |
58.100 |
56.230 |
57.800 |
+1.300 |
11,633 |
40,438 |
+458 |
Hover/Click |
Dec20 |
200430 |
55.130 |
57.130 |
54.650 |
56.650 |
+1.520 |
6,597 |
23,082 |
+14 |
Hover/Click |
Feb21 |
200430 |
61.050 |
62.730 |
60.250 |
62.430 |
+1.380 |
2,217 |
7,345 |
+26 |
Hover/Click |
Apr21 |
200430 |
66.750 |
68.600 |
65.800 |
67.830 |
+1.230 |
982 |
2,331 |
+133 |
Hover/Click |
Total Volume and Open Interest |
90,043 |
207,887 |
-6,825 |
|
Class III Milk(CME) |
Weekly |
Monthly |
May20 |
200430 |
11.41 |
11.59 |
11.33 |
11.37 |
-0.27 |
788 |
4,379 |
+179 |
Hover/Click |
Jun20 |
200430 |
12.51 |
12.65 |
12.38 |
12.44 |
-0.19 |
505 |
4,921 |
-4 |
Hover/Click |
Jul20 |
200430 |
13.69 |
13.76 |
13.58 |
13.63 |
-0.19 |
264 |
2,653 |
+33 |
Hover/Click |
Aug20 |
200430 |
14.52 |
14.59 |
14.49 |
14.53 |
-0.14 |
204 |
2,341 |
+2 |
Hover/Click |
Sep20 |
200430 |
15.22 |
15.28 |
15.22 |
15.27 |
-0.04 |
203 |
2,016 |
+7 |
Hover/Click |
Oct20 |
200430 |
15.69 |
15.85 |
15.69 |
15.80 |
unch |
57 |
1,848 |
-7 |
Hover/Click |
Nov20 |
200430 |
15.75 |
15.85 |
15.75 |
15.85 |
+0.01 |
51 |
1,595 |
+7 |
Hover/Click |
Dec20 |
200430 |
15.67 |
15.77 |
15.67 |
15.75 |
unch |
31 |
1,337 |
+16 |
Hover/Click |
Jan21 |
200430 |
15.55 |
15.55 |
15.55 |
15.55 |
+0.11 |
2 |
432 |
+0 |
Hover/Click |
Feb21 |
200430 |
15.58 |
15.58 |
15.58 |
15.58 |
+0.08 |
0 |
402 |
+0 |
Hover/Click |
Mar21 |
200430 |
15.55 |
15.56 |
15.55 |
15.55 |
+0.05 |
0 |
441 |
+0 |
Hover/Click |
Apr21 |
200430 |
15.47 |
15.51 |
15.47 |
15.47 |
+0.02 |
0 |
179 |
+0 |
Hover/Click |
May21 |
200430 |
15.61 |
15.63 |
15.61 |
15.61 |
unch |
0 |
120 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,120 |
22,845 |
-2,786 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May20 |
200430 |
2432 |
2432 |
2432 |
2432 |
+37 |
|
|
|
Hover/Click |
Jul20 |
200430 |
2380 |
2425 |
2360 |
2414 |
+37 |
11,417 |
79,562 |
+509 |
Hover/Click |
Sep20 |
200430 |
2358 |
2406 |
2347 |
2395 |
+36 |
5,464 |
43,545 |
+647 |
Hover/Click |
Dec20 |
200430 |
2340 |
2378 |
2329 |
2369 |
+28 |
2,689 |
47,205 |
+552 |
Hover/Click |
Mar21 |
200430 |
2320 |
2350 |
2310 |
2342 |
+24 |
722 |
27,990 |
-28 |
Hover/Click |
May21 |
200430 |
2313 |
2336 |
2304 |
2331 |
+20 |
434 |
8,005 |
-112 |
Hover/Click |
Jul21 |
200430 |
2310 |
2328 |
2310 |
2324 |
+14 |
155 |
3,373 |
+4 |
Hover/Click |
Total Volume and Open Interest |
20,947 |
213,423 |
+1,633 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May20 |
200430 |
103.75 |
104.65 |
102.65 |
104.65 |
+1.00 |
113 |
657 |
-160 |
Hover/Click |
Jul20 |
200430 |
105.90 |
107.45 |
103.80 |
106.30 |
+1.00 |
11,384 |
78,490 |
+125 |
Hover/Click |
Sep20 |
200430 |
107.25 |
108.65 |
105.25 |
107.50 |
+0.90 |
5,760 |
46,799 |
+489 |
Hover/Click |
Dec20 |
200430 |
109.05 |
110.25 |
107.00 |
109.35 |
+0.95 |
3,060 |
45,498 |
-134 |
Hover/Click |
Mar21 |
200430 |
110.80 |
112.35 |
109.00 |
111.30 |
+1.00 |
958 |
20,439 |
+58 |
Hover/Click |
May21 |
200430 |
111.70 |
113.15 |
110.20 |
112.55 |
+1.15 |
314 |
9,712 |
-23 |
Hover/Click |
Total Volume and Open Interest |
22,063 |
227,146 |
+440 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May20 |
200430 |
113.00 |
113.00 |
108.30 |
108.30 |
-5.55 |
442 |
1,321 |
-352 |
Hover/Click |
Jul20 |
200430 |
114.35 |
114.70 |
110.35 |
111.25 |
-2.75 |
836 |
7,295 |
+230 |
Hover/Click |
Sep20 |
200430 |
115.45 |
115.55 |
112.45 |
112.45 |
-2.70 |
37 |
1,330 |
-9 |
Hover/Click |
Nov20 |
200430 |
115.50 |
115.50 |
114.05 |
114.05 |
-2.50 |
9 |
502 |
+8 |
Hover/Click |
Jan21 |
200430 |
116.05 |
116.05 |
116.05 |
116.05 |
-2.50 |
1 |
353 |
+1 |
Hover/Click |
Mar21 |
200430 |
118.05 |
118.05 |
118.05 |
118.05 |
-2.50 |
1 |
173 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,326 |
10,974 |
-121 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May20 |
200430 |
9.96 |
10.39 |
9.96 |
10.39 |
+0.63 |
15,960 |
50,996 |
-3,502 |
Hover/Click |
Jul20 |
200430 |
10.06 |
10.44 |
10.04 |
10.37 |
+0.45 |
66,496 |
364,668 |
+4,719 |
Hover/Click |
Oct20 |
200430 |
10.30 |
10.69 |
10.30 |
10.63 |
+0.42 |
26,821 |
206,914 |
-1,133 |
Hover/Click |
Mar21 |
200430 |
11.01 |
11.37 |
11.01 |
11.32 |
+0.40 |
12,765 |
133,751 |
+2,138 |
Hover/Click |
May21 |
200430 |
11.11 |
11.35 |
11.09 |
11.31 |
+0.34 |
3,252 |
64,633 |
+590 |
Hover/Click |
Jul21 |
200430 |
11.20 |
11.35 |
11.12 |
11.31 |
+0.30 |
3,076 |
47,166 |
-478 |
Hover/Click |
Oct21 |
200430 |
11.49 |
11.55 |
11.35 |
11.50 |
+0.24 |
1,915 |
40,849 |
-268 |
Hover/Click |
Mar22 |
200430 |
12.03 |
12.08 |
11.88 |
11.99 |
+0.17 |
1,490 |
21,666 |
+373 |
Hover/Click |
Total Volume and Open Interest |
132,134 |
950,948 |
+2,611 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May20 |
200430 |
2017 |
2034 |
1987 |
2025 |
+15 |
2,151 |
29,992 |
-4,167 |
Hover/Click |
Jul20 |
200430 |
1935 |
1937 |
1908 |
1922 |
-3 |
7,931 |
48,969 |
+285 |
Hover/Click |
Sep20 |
200430 |
1836 |
1843 |
1823 |
1834 |
unch |
4,000 |
42,083 |
+417 |
Hover/Click |
Dec20 |
200430 |
1723 |
1728 |
1713 |
1721 |
+1 |
3,780 |
62,195 |
+218 |
Hover/Click |
Mar21 |
200430 |
1674 |
1681 |
1665 |
1674 |
-1 |
1,845 |
34,356 |
-284 |
Hover/Click |
May21 |
200430 |
1668 |
1674 |
1658 |
1666 |
-2 |
716 |
14,249 |
-44 |
Hover/Click |
Jul21 |
200430 |
1660 |
1664 |
1655 |
1663 |
-1 |
78 |
8,809 |
-26 |
Hover/Click |
Total Volume and Open Interest |
21,241 |
254,176 |
-3,097 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug20 |
200430 |
328.50 |
340.00 |
328.30 |
336.20 |
+15.00 |
5,037 |
52,018 |
-298 |
Hover/Click |
Oct20 |
200430 |
321.30 |
329.80 |
318.80 |
328.00 |
+13.70 |
1,609 |
18,386 |
+147 |
Hover/Click |
Dec20 |
200430 |
322.10 |
326.60 |
319.40 |
325.20 |
+9.90 |
549 |
10,904 |
-120 |
Hover/Click |
Mar21 |
200430 |
324.90 |
327.30 |
321.70 |
326.30 |
+7.90 |
523 |
9,800 |
-88 |
Hover/Click |
May21 |
200430 |
331.60 |
332.90 |
329.00 |
331.80 |
+6.40 |
561 |
3,891 |
+223 |
Hover/Click |
Total Volume and Open Interest |
8,704 |
100,299 |
+197 |
|
Cotton(ICE) |
Weekly |
Monthly |
May20 |
200430 |
58.06 |
58.06 |
58.06 |
58.06 |
+0.04 |
1 |
3 |
-5 |
Hover/Click |
Jul20 |
200430 |
57.21 |
57.98 |
56.56 |
57.33 |
+0.21 |
16,216 |
99,985 |
-1,421 |
Hover/Click |
Oct20 |
200430 |
58.65 |
58.90 |
58.65 |
58.72 |
+0.14 |
7 |
111 |
-5 |
Hover/Click |
Dec20 |
200430 |
58.76 |
59.50 |
58.18 |
58.92 |
+0.24 |
5,702 |
49,677 |
+792 |
Hover/Click |
Mar21 |
200430 |
59.23 |
60.09 |
59.01 |
59.60 |
+0.27 |
639 |
12,231 |
-27 |
Hover/Click |
May21 |
200430 |
59.71 |
60.03 |
59.18 |
59.76 |
+0.30 |
119 |
2,480 |
+61 |
Hover/Click |
Total Volume and Open Interest |
23,306 |
174,079 |
-497 |
|
Lumber(CME) |
Weekly |
Monthly |
May20 |
200430 |
320.6 |
324.7 |
314.5 |
319.7 |
+1.8 |
104 |
423 |
-49 |
|
Jul20 |
200430 |
313.4 |
324.5 |
310.7 |
321.6 |
+9.1 |
213 |
1,497 |
+7 |
|
Sep20 |
200430 |
312.9 |
323.0 |
310.7 |
319.6 |
+8.2 |
44 |
613 |
+16 |
|
Nov20 |
200430 |
319.0 |
319.0 |
319.0 |
319.0 |
+8.2 |
15 |
216 |
+5 |
|
Jan21 |
200430 |
331.9 |
331.9 |
331.9 |
331.9 |
+8.2 |
0 |
17 |
+0 |
|
Mar21 |
200430 |
330.5 |
330.5 |
330.5 |
330.5 |
+8.2 |
|
|
|
|
May21 |
200430 |
329.0 |
329.0 |
329.0 |
329.0 |
+8.2 |
|
|
|
|
Total Volume and Open Interest |
376 |
2,766 |
-21 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jun20 |
200430 |
15.64 |
19.44 |
15.45 |
18.84 |
+3.78 |
897,087 |
317,760 |
-8,225 |
Hover/Click |
Jul20 |
200430 |
19.33 |
22.30 |
19.15 |
21.85 |
+2.73 |
613,954 |
385,311 |
+17,317 |
Hover/Click |
Aug20 |
200430 |
22.38 |
24.78 |
22.26 |
24.37 |
+2.18 |
176,914 |
168,146 |
+11,815 |
Hover/Click |
Sep20 |
200430 |
24.57 |
27.05 |
24.41 |
26.37 |
+1.87 |
164,231 |
213,654 |
+19,447 |
Hover/Click |
Oct20 |
200430 |
26.26 |
28.34 |
25.68 |
27.67 |
+1.77 |
54,424 |
121,353 |
+10,978 |
Hover/Click |
Nov20 |
200430 |
27.41 |
29.40 |
26.75 |
28.72 |
+1.71 |
18,928 |
94,381 |
+247 |
Hover/Click |
Dec20 |
200430 |
27.87 |
30.46 |
27.63 |
29.62 |
+1.67 |
117,532 |
290,898 |
+8,655 |
Hover/Click |
Jan21 |
200430 |
28.95 |
31.12 |
28.46 |
30.38 |
+1.65 |
8,605 |
65,493 |
+119 |
Hover/Click |
Feb21 |
200430 |
29.65 |
31.78 |
29.16 |
31.07 |
+1.64 |
5,191 |
37,892 |
+532 |
Hover/Click |
Mar21 |
200430 |
30.24 |
32.42 |
29.75 |
31.66 |
+1.62 |
13,561 |
48,648 |
+323 |
Hover/Click |
Apr21 |
200430 |
30.74 |
32.79 |
30.28 |
32.17 |
+1.60 |
2,860 |
22,921 |
+583 |
Hover/Click |
May21 |
200430 |
31.27 |
33.23 |
30.74 |
32.61 |
+1.58 |
1,064 |
19,330 |
+13 |
Hover/Click |
Jun21 |
200430 |
31.67 |
33.78 |
31.11 |
33.01 |
+1.57 |
24,623 |
94,533 |
+3,680 |
Hover/Click |
Jul21 |
200430 |
32.47 |
33.59 |
31.51 |
33.35 |
+1.55 |
814 |
20,638 |
+220 |
Hover/Click |
Aug21 |
200430 |
34.09 |
34.09 |
31.87 |
33.69 |
+1.54 |
646 |
13,541 |
-100 |
Hover/Click |
Sep21 |
200430 |
33.23 |
34.23 |
32.21 |
34.01 |
+1.53 |
1,608 |
25,913 |
+335 |
Hover/Click |
Total Volume and Open Interest |
2,133,571 |
2,261,202 |
+68,280 |
|
e-miNY Crude Oil(NYM) |
Jun20 |
200430 |
15.600 |
19.425 |
15.525 |
18.850 |
+3.800 |
88,199 |
4,254 |
-31 |
|
Jul20 |
200430 |
19.250 |
22.275 |
19.250 |
21.850 |
+2.725 |
7,845 |
2,544 |
+317 |
|
Aug20 |
200430 |
22.400 |
24.725 |
22.400 |
24.375 |
+2.175 |
378 |
740 |
+65 |
|
Sep20 |
200430 |
25.075 |
26.925 |
24.500 |
26.375 |
+1.875 |
65 |
413 |
+6 |
|
Oct20 |
200430 |
27.000 |
27.675 |
26.050 |
27.675 |
+1.775 |
7 |
140 |
+3 |
|
Nov20 |
200430 |
28.025 |
29.350 |
26.750 |
28.725 |
+1.725 |
9 |
57 |
+2 |
|
Dec20 |
200430 |
28.200 |
30.375 |
27.675 |
29.625 |
+1.675 |
196 |
464 |
+27 |
|
Jan21 |
200430 |
29.900 |
31.100 |
28.750 |
30.375 |
+1.650 |
18 |
87 |
-1 |
|
Feb21 |
200430 |
31.075 |
31.075 |
31.075 |
31.075 |
+1.650 |
2 |
61 |
+1 |
|
Mar21 |
200430 |
31.650 |
31.650 |
31.650 |
31.650 |
+1.600 |
5 |
35 |
-5 |
|
Total Volume and Open Interest |
96,912 |
9,000 |
+377 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
May20 |
200430 |
74.30 |
79.15 |
72.06 |
73.19 |
+3.74 |
12,800 |
9,781 |
-4,579 |
Hover/Click |
Jun20 |
200430 |
78.04 |
86.77 |
78.00 |
83.31 |
+5.61 |
64,233 |
94,965 |
+1,493 |
Hover/Click |
Jul20 |
200430 |
83.90 |
91.17 |
83.59 |
88.45 |
+5.29 |
26,764 |
46,530 |
-182 |
Hover/Click |
Aug20 |
200430 |
88.43 |
94.81 |
87.74 |
92.54 |
+4.64 |
19,331 |
23,182 |
+746 |
Hover/Click |
Sep20 |
200430 |
93.74 |
97.84 |
91.29 |
96.14 |
+4.20 |
12,870 |
23,753 |
+278 |
Hover/Click |
Oct20 |
200430 |
97.65 |
100.64 |
94.74 |
99.52 |
+3.99 |
6,439 |
19,038 |
-411 |
Hover/Click |
Nov20 |
200430 |
103.50 |
103.50 |
97.54 |
102.33 |
+3.90 |
6,249 |
15,296 |
+974 |
Hover/Click |
Dec20 |
200430 |
103.15 |
105.92 |
99.38 |
104.43 |
+3.77 |
15,830 |
38,252 |
+558 |
Hover/Click |
Jan21 |
200430 |
107.20 |
107.20 |
101.41 |
106.48 |
+3.67 |
3,058 |
15,598 |
-178 |
Hover/Click |
Feb21 |
200430 |
108.80 |
109.07 |
103.85 |
108.23 |
+3.61 |
1,870 |
8,440 |
+497 |
Hover/Click |
Mar21 |
200430 |
110.08 |
110.20 |
105.21 |
109.65 |
+3.51 |
1,523 |
7,884 |
+14 |
Hover/Click |
Apr21 |
200430 |
111.06 |
111.06 |
106.31 |
110.54 |
+3.44 |
729 |
6,390 |
+205 |
Hover/Click |
May21 |
200430 |
110.00 |
113.00 |
106.85 |
111.62 |
+3.34 |
478 |
3,389 |
+24 |
Hover/Click |
Jun21 |
200430 |
113.59 |
114.26 |
108.06 |
112.80 |
+3.26 |
4,205 |
15,500 |
+706 |
Hover/Click |
Total Volume and Open Interest |
180,556 |
370,747 |
+989 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
May20 |
200430 |
73.49 |
79.60 |
68.54 |
69.78 |
-2.94 |
16,742 |
10,140 |
-5,072 |
Hover/Click |
Jun20 |
200430 |
76.12 |
82.36 |
71.75 |
78.37 |
+2.92 |
55,684 |
104,137 |
-1,834 |
Hover/Click |
Jul20 |
200430 |
78.19 |
83.79 |
74.33 |
80.79 |
+3.16 |
28,002 |
52,416 |
+294 |
Hover/Click |
Aug20 |
200430 |
80.09 |
84.80 |
76.23 |
82.60 |
+3.33 |
12,883 |
26,341 |
+243 |
Hover/Click |
Sep20 |
200430 |
81.08 |
85.61 |
77.41 |
83.65 |
+3.30 |
13,322 |
43,801 |
+1,652 |
Hover/Click |
Oct20 |
200430 |
75.00 |
78.01 |
70.87 |
77.04 |
+3.45 |
6,756 |
27,912 |
-80 |
Hover/Click |
Nov20 |
200430 |
77.60 |
78.21 |
71.65 |
77.46 |
+3.28 |
3,340 |
16,756 |
+45 |
Hover/Click |
Dec20 |
200430 |
75.20 |
79.91 |
72.60 |
78.17 |
+3.13 |
6,283 |
32,830 |
-73 |
Hover/Click |
Jan21 |
200430 |
80.00 |
81.00 |
74.31 |
79.60 |
+3.08 |
722 |
7,431 |
-216 |
Hover/Click |
Feb21 |
200430 |
77.11 |
81.60 |
76.31 |
81.56 |
+3.06 |
377 |
2,526 |
-83 |
Hover/Click |
Total Volume and Open Interest |
147,909 |
370,085 |
-4,519 |
|
e-miNY RBOB Gasoline(NYM) |
Jun20 |
200430 |
78.37 |
78.37 |
78.37 |
78.37 |
+2.92 |
|
|
|
|
Jul20 |
200430 |
80.79 |
82.00 |
80.79 |
80.79 |
+3.16 |
|
|
|
|
Aug20 |
200430 |
82.60 |
82.60 |
82.60 |
82.60 |
+3.33 |
|
|
|
|
Sep20 |
200430 |
83.65 |
83.65 |
83.65 |
83.65 |
+3.30 |
|
|
|
|
Total Volume and Open Interest |
1 |
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jun20 |
200430 |
1.878 |
1.953 |
1.825 |
1.949 |
+0.080 |
157,779 |
247,051 |
-823 |
Hover/Click |
Jul20 |
200430 |
2.104 |
2.175 |
2.055 |
2.170 |
+0.079 |
47,675 |
178,279 |
+45 |
Hover/Click |
Aug20 |
200430 |
2.202 |
2.280 |
2.168 |
2.275 |
+0.079 |
25,530 |
60,522 |
-2,228 |
Hover/Click |
Sep20 |
200430 |
2.255 |
2.336 |
2.229 |
2.331 |
+0.076 |
20,630 |
115,279 |
+75 |
Hover/Click |
Oct20 |
200430 |
2.345 |
2.428 |
2.323 |
2.424 |
+0.075 |
25,628 |
99,942 |
-104 |
Hover/Click |
Nov20 |
200430 |
2.591 |
2.666 |
2.572 |
2.662 |
+0.068 |
9,059 |
35,969 |
-44 |
Hover/Click |
Dec20 |
200430 |
2.923 |
2.990 |
2.906 |
2.975 |
+0.055 |
10,194 |
57,857 |
+2,211 |
Hover/Click |
Jan21 |
200430 |
3.068 |
3.127 |
3.050 |
3.115 |
+0.051 |
13,541 |
78,012 |
-211 |
Hover/Click |
Feb21 |
200430 |
3.037 |
3.087 |
3.014 |
3.073 |
+0.046 |
2,261 |
33,191 |
+1 |
Hover/Click |
Mar21 |
200430 |
2.906 |
2.947 |
2.886 |
2.934 |
+0.039 |
8,294 |
57,970 |
-228 |
Hover/Click |
Apr21 |
200430 |
2.603 |
2.632 |
2.592 |
2.617 |
+0.021 |
9,458 |
71,365 |
+714 |
Hover/Click |
May21 |
200430 |
2.573 |
2.597 |
2.564 |
2.581 |
+0.015 |
3,131 |
23,228 |
+224 |
Hover/Click |
Jun21 |
200430 |
2.610 |
2.634 |
2.606 |
2.620 |
+0.013 |
1,497 |
14,207 |
+153 |
Hover/Click |
Jul21 |
200430 |
2.666 |
2.681 |
2.654 |
2.666 |
+0.010 |
1,400 |
10,524 |
+26 |
Hover/Click |
Aug21 |
200430 |
2.672 |
2.687 |
2.659 |
2.671 |
+0.007 |
853 |
8,774 |
-30 |
Hover/Click |
Sep21 |
200430 |
2.652 |
2.663 |
2.641 |
2.647 |
+0.007 |
787 |
12,267 |
+247 |
Hover/Click |
Total Volume and Open Interest |
343,529 |
1,211,927 |
-301 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jun20 |
200430 |
22.87 |
25.76 |
22.87 |
25.27 |
+2.73 |
123,224 |
125,044 |
-17,315 |
Hover/Click |
Jul20 |
200430 |
24.53 |
27.00 |
24.41 |
26.48 |
+2.25 |
324,976 |
453,255 |
+4,552 |
Hover/Click |
Aug20 |
200430 |
26.77 |
28.83 |
26.51 |
28.31 |
+1.95 |
134,798 |
250,652 |
+13,164 |
Hover/Click |
Sep20 |
200430 |
28.42 |
30.57 |
27.98 |
29.78 |
+1.75 |
95,033 |
213,522 |
+3,480 |
Hover/Click |
Oct20 |
200430 |
29.77 |
31.93 |
29.18 |
31.02 |
+1.64 |
50,519 |
118,193 |
+2,010 |
Hover/Click |
Nov20 |
200430 |
30.92 |
33.08 |
30.24 |
32.10 |
+1.56 |
39,693 |
117,828 |
+4,052 |
Hover/Click |
Dec20 |
200430 |
31.74 |
33.98 |
31.10 |
32.95 |
+1.50 |
113,807 |
311,876 |
+2,688 |
Hover/Click |
Jan21 |
200430 |
32.44 |
34.52 |
31.86 |
33.65 |
+1.46 |
16,220 |
108,673 |
+3,173 |
Hover/Click |
Feb21 |
200430 |
33.38 |
35.26 |
32.47 |
34.28 |
+1.42 |
10,167 |
78,484 |
+1,357 |
Hover/Click |
Mar21 |
200430 |
34.20 |
35.04 |
33.44 |
34.89 |
+1.40 |
10,907 |
76,358 |
+339 |
Hover/Click |
Apr21 |
200430 |
34.60 |
35.50 |
34.35 |
35.39 |
+1.39 |
6,084 |
50,065 |
+2,174 |
Hover/Click |
May21 |
200430 |
36.95 |
36.95 |
35.10 |
35.89 |
+1.36 |
3,425 |
35,005 |
-1,000 |
Hover/Click |
Jun21 |
200430 |
35.22 |
37.17 |
34.61 |
36.38 |
+1.36 |
29,454 |
139,435 |
+37 |
Hover/Click |
Jul21 |
200430 |
36.18 |
36.78 |
36.18 |
36.78 |
+1.34 |
1,443 |
27,794 |
+182 |
Hover/Click |
Total Volume and Open Interest |
1,027,827 |
2,699,655 |
+26,006 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May20 |
200430 |
213.25 |
241.75 |
213.00 |
236.75 |
+28.25 |
34,076 |
79,408 |
-7,267 |
Hover/Click |
Jun20 |
200430 |
235.75 |
258.25 |
234.75 |
254.75 |
+23.00 |
80,286 |
145,622 |
-595 |
Hover/Click |
Jul20 |
200430 |
254.00 |
272.75 |
251.50 |
269.50 |
+19.50 |
36,368 |
89,295 |
+927 |
Hover/Click |
Aug20 |
200430 |
265.50 |
283.75 |
263.25 |
280.25 |
+16.50 |
17,682 |
59,846 |
-161 |
Hover/Click |
Sep20 |
200430 |
275.25 |
291.25 |
272.00 |
288.00 |
+14.00 |
18,665 |
60,685 |
+1,572 |
Hover/Click |
Oct20 |
200430 |
285.50 |
299.25 |
281.00 |
296.00 |
+12.25 |
11,595 |
50,715 |
+1,473 |
Hover/Click |
Nov20 |
200430 |
291.75 |
305.25 |
287.25 |
301.25 |
+11.50 |
7,247 |
38,259 |
-151 |
Hover/Click |
Dec20 |
200430 |
295.50 |
310.00 |
291.25 |
304.50 |
+11.00 |
29,330 |
79,332 |
+513 |
Hover/Click |
Jan21 |
200430 |
308.50 |
314.50 |
297.25 |
309.50 |
+10.25 |
4,575 |
29,400 |
+533 |
Hover/Click |
Feb21 |
200430 |
314.75 |
320.75 |
303.25 |
315.00 |
+9.25 |
2,066 |
18,964 |
+0 |
Hover/Click |
Total Volume and Open Interest |
275,152 |
860,071 |
+3,253 |
|
Ethanol(CBOT) |
May20 |
200430 |
1.026 |
1.026 |
1.019 |
1.019 |
+0.044 |
19 |
54 |
-10 |
|
Jun20 |
200430 |
1.043 |
1.043 |
1.003 |
1.009 |
-0.022 |
33 |
252 |
+8 |
|
Jul20 |
200430 |
1.058 |
1.058 |
1.022 |
1.022 |
-0.022 |
19 |
289 |
+3 |
|
Aug20 |
200430 |
1.033 |
1.033 |
1.033 |
1.033 |
-0.022 |
|
|
|
|
Sep20 |
200430 |
1.033 |
1.033 |
1.033 |
1.033 |
-0.022 |
|
|
|
|
Oct20 |
200430 |
1.033 |
1.033 |
1.033 |
1.033 |
-0.022 |
|
|
|
|
Nov20 |
200430 |
1.033 |
1.033 |
1.033 |
1.033 |
-0.022 |
|
|
|
|
Dec20 |
200430 |
1.068 |
1.068 |
1.068 |
1.068 |
-0.022 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
71 |
596 |
+1 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jun20 |
200430 |
15.95 |
19.42 |
15.66 |
18.84 |
+3.78 |
68,277 |
81,854 |
-12,509 |
Hover/Click |
Jul20 |
200430 |
19.80 |
22.29 |
19.55 |
21.85 |
+2.73 |
91,372 |
84,730 |
-8,294 |
Hover/Click |
Aug20 |
200430 |
23.05 |
24.73 |
22.43 |
24.37 |
+2.18 |
42,227 |
39,480 |
+4,183 |
Hover/Click |
Sep20 |
200430 |
25.24 |
26.93 |
24.44 |
26.37 |
+1.87 |
34,721 |
45,833 |
+576 |
Hover/Click |
Oct20 |
200430 |
26.59 |
28.17 |
25.72 |
27.67 |
+1.77 |
11,815 |
20,405 |
+795 |
Hover/Click |
Nov20 |
200430 |
27.69 |
29.31 |
26.73 |
28.72 |
+1.71 |
7,994 |
15,989 |
+314 |
Hover/Click |
Dec20 |
200430 |
29.00 |
30.30 |
27.63 |
29.62 |
+1.67 |
22,732 |
107,259 |
+2,345 |
Hover/Click |
Jan21 |
200430 |
29.47 |
30.38 |
28.81 |
30.38 |
+1.65 |
1,710 |
8,139 |
+575 |
Hover/Click |
Feb21 |
200430 |
29.50 |
31.07 |
29.50 |
31.07 |
+1.64 |
617 |
5,620 |
+7 |
Hover/Click |
Mar21 |
200430 |
31.66 |
31.66 |
31.66 |
31.66 |
+1.62 |
716 |
7,490 |
+189 |
Hover/Click |
Apr21 |
200430 |
32.17 |
32.17 |
32.17 |
32.17 |
+1.60 |
204 |
4,502 |
+5 |
Hover/Click |
May21 |
200430 |
32.61 |
32.61 |
32.61 |
32.61 |
+1.58 |
277 |
5,486 |
+86 |
Hover/Click |
Jun21 |
200430 |
31.66 |
33.57 |
31.22 |
33.01 |
+1.57 |
2,590 |
34,630 |
+51 |
Hover/Click |
Jul21 |
200430 |
33.35 |
33.35 |
33.35 |
33.35 |
+1.55 |
98 |
5,580 |
-8 |
Hover/Click |
Aug21 |
200430 |
33.69 |
33.69 |
33.69 |
33.69 |
+1.54 |
67 |
6,296 |
+0 |
Hover/Click |
Sep21 |
200430 |
34.01 |
34.01 |
34.01 |
34.01 |
+1.53 |
33 |
5,728 |
+5 |
Hover/Click |
Total Volume and Open Interest |
293,098 |
622,084 |
-11,239 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun20 |
200430 |
99.550 |
99.800 |
98.830 |
99.027 |
-0.618 |
13,656 |
31,725 |
+122 |
Hover/Click |
Sep20 |
200430 |
99.505 |
99.760 |
99.010 |
99.058 |
-0.597 |
14 |
686 |
+2 |
Hover/Click |
Dec20 |
200430 |
99.113 |
99.113 |
99.113 |
99.113 |
-0.597 |
2 |
210 |
-1 |
Hover/Click |
Total Volume and Open Interest |
13,672 |
32,622 |
+123 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun20 |
200430 |
65.58 |
65.71 |
64.92 |
65.23 |
-0.20 |
65,805 |
127,054 |
-489 |
Hover/Click |
Sep20 |
200430 |
65.55 |
65.70 |
64.93 |
65.24 |
-0.19 |
61 |
827 |
+9 |
Hover/Click |
Dec20 |
200430 |
65.50 |
65.66 |
64.94 |
65.23 |
-0.20 |
0 |
226 |
+0 |
Hover/Click |
Total Volume and Open Interest |
65,881 |
129,162 |
-484 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun20 |
200430 |
124.77 |
126.47 |
124.32 |
126.02 |
+1.48 |
59,434 |
159,127 |
+1,427 |
Hover/Click |
Sep20 |
200430 |
124.82 |
126.49 |
124.37 |
126.06 |
+1.47 |
154 |
1,806 |
+2 |
Hover/Click |
Dec20 |
200430 |
126.10 |
126.49 |
124.57 |
126.10 |
+1.47 |
0 |
209 |
+0 |
Hover/Click |
Total Volume and Open Interest |
59,690 |
162,868 |
+1,473 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun20 |
200430 |
72.07 |
72.21 |
71.65 |
71.83 |
-0.13 |
57,044 |
110,010 |
-2,597 |
Hover/Click |
Sep20 |
200430 |
72.11 |
72.22 |
71.67 |
71.84 |
-0.15 |
144 |
3,154 |
+30 |
Hover/Click |
Dec20 |
200430 |
72.10 |
72.22 |
71.68 |
71.86 |
-0.14 |
6 |
2,777 |
-3 |
Hover/Click |
Mar21 |
200430 |
71.86 |
72.15 |
71.76 |
71.86 |
-0.15 |
6 |
138 |
-2 |
Hover/Click |
Total Volume and Open Interest |
57,877 |
117,660 |
-2,563 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun20 |
200430 |
93.84 |
94.04 |
93.08 |
93.33 |
-0.55 |
69,767 |
140,408 |
+3,182 |
Hover/Click |
Sep20 |
200430 |
93.88 |
94.19 |
93.23 |
93.49 |
-0.56 |
50 |
1,067 |
+15 |
Hover/Click |
Dec20 |
200430 |
94.20 |
94.20 |
93.40 |
93.68 |
-0.58 |
0 |
60 |
+0 |
Hover/Click |
Total Volume and Open Interest |
69,847 |
143,835 |
+3,196 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun20 |
200430 |
102.77 |
103.88 |
102.59 |
103.67 |
+1.03 |
19,372 |
36,245 |
+357 |
Hover/Click |
Sep20 |
200430 |
103.63 |
104.11 |
103.63 |
103.96 |
+1.03 |
5 |
68 |
+0 |
Hover/Click |
Dec20 |
200430 |
104.28 |
104.31 |
104.28 |
104.28 |
+1.02 |
0 |
12 |
+0 |
Hover/Click |
Total Volume and Open Interest |
19,377 |
36,326 |
+357 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun20 |
200430 |
108.84 |
109.83 |
108.42 |
109.62 |
+0.81 |
130,730 |
537,029 |
+2,665 |
Hover/Click |
Sep20 |
200430 |
108.85 |
110.04 |
108.65 |
109.84 |
+0.81 |
386 |
3,590 |
+8 |
Hover/Click |
Dec20 |
200430 |
109.22 |
110.26 |
108.90 |
110.08 |
+0.80 |
48 |
1,786 |
+36 |
Hover/Click |
Total Volume and Open Interest |
131,701 |
545,082 |
+2,627 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
May20 |
200430 |
419.63 |
421.63 |
412.88 |
415.13 |
-3.88 |
17 |
1,027 |
+0 |
|
Jun20 |
200430 |
418.13 |
420.00 |
410.63 |
413.25 |
-3.75 |
32,065 |
102,195 |
-497 |
Hover/Click |
Total Volume and Open Interest |
32,083 |
103,359 |
-496 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
May20 |
200430 |
186.60 |
188.05 |
184.00 |
184.25 |
-2.15 |
13,023 |
6,710 |
-2,035 |
|
Jun20 |
200430 |
186.10 |
187.60 |
181.85 |
183.20 |
-2.80 |
7,273 |
19,979 |
+1,769 |
Hover/Click |
Jul20 |
200430 |
183.65 |
184.60 |
181.95 |
182.85 |
-2.75 |
6 |
38 |
-5 |
|
Aug20 |
200430 |
182.55 |
182.55 |
182.55 |
182.55 |
-2.75 |
0 |
120 |
+0 |
|
Total Volume and Open Interest |
20,302 |
26,847 |
-271 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun20 |
200430 |
181~070 |
182~050 |
180~090 |
181~010 |
-0~110 |
189,919 |
980,943 |
+6,321 |
Hover/Click |
Sep20 |
200430 |
179~270 |
180~160 |
178~230 |
179~170 |
-0~080 |
7 |
157 |
+1 |
Hover/Click |
Dec20 |
200430 |
179~170 |
179~170 |
179~170 |
179~170 |
-0~080 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
189,926 |
981,100 |
+6,322 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200430 |
138~300 |
139~115 |
138~255 |
139~020 |
+0~030 |
989,863 |
3,228,046 |
+31,583 |
Hover/Click |
Sep20 |
200430 |
138~240 |
139~045 |
138~185 |
138~270 |
+0~030 |
4,070 |
56,869 |
+3,050 |
Hover/Click |
Dec20 |
200430 |
138~270 |
138~270 |
138~270 |
138~270 |
+0~030 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
993,933 |
3,284,915 |
+34,633 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200430 |
125~124 |
125~190 |
125~112 |
125~154 |
+0~022 |
511,964 |
3,530,246 |
-46,248 |
Hover/Click |
Sep20 |
200430 |
125~092 |
125~144 |
125~070 |
125~112 |
+0~022 |
4,065 |
45,342 |
+3,443 |
Hover/Click |
Dec20 |
200430 |
125~112 |
125~112 |
125~112 |
125~112 |
+0~022 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
516,029 |
3,575,588 |
-42,805 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200430 |
110~062 |
110~074 |
110~060 |
110~067 |
+0~003 |
271,284 |
2,481,815 |
-19,296 |
Hover/Click |
Sep20 |
200430 |
110~107 |
110~116 |
110~103 |
110~110 |
+0~003 |
3,076 |
20,765 |
+2,000 |
Hover/Click |
Dec20 |
200430 |
110~110 |
110~110 |
110~110 |
110~110 |
+0~003 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
274,360 |
2,502,580 |
-17,296 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun20 |
200430 |
99.660 |
99.680 |
99.635 |
99.655 |
-0.015 |
341,182 |
1,621,580 |
+44,950 |
|
Sep20 |
200430 |
99.705 |
99.715 |
99.695 |
99.710 |
-0.005 |
124,182 |
1,587,301 |
-385 |
|
Dec20 |
200430 |
99.680 |
99.690 |
99.670 |
99.685 |
-0.005 |
92,851 |
1,123,039 |
+9,552 |
|
Mar21 |
200430 |
99.745 |
99.750 |
99.735 |
99.745 |
-0.005 |
110,169 |
959,795 |
-6,948 |
|
Jun21 |
200430 |
99.745 |
99.755 |
99.735 |
99.745 |
-0.005 |
133,348 |
800,633 |
-19,062 |
|
Sep21 |
200430 |
99.740 |
99.750 |
99.730 |
99.740 |
-0.005 |
108,340 |
665,200 |
+8,389 |
|
Dec21 |
200430 |
99.725 |
99.730 |
99.710 |
99.725 |
unch |
95,594 |
710,082 |
-15,956 |
|
Mar22 |
200430 |
99.715 |
99.730 |
99.710 |
99.720 |
unch |
84,901 |
592,884 |
+13,200 |
|
Jun22 |
200430 |
99.690 |
99.705 |
99.680 |
99.695 |
+0.005 |
68,462 |
459,004 |
-2,737 |
|
Sep22 |
200430 |
99.660 |
99.685 |
99.660 |
99.670 |
+0.005 |
61,167 |
335,432 |
-82 |
|
Dec22 |
200430 |
99.615 |
99.645 |
99.615 |
99.630 |
+0.010 |
52,259 |
256,041 |
+4,159 |
|
Mar23 |
200430 |
99.585 |
99.620 |
99.585 |
99.605 |
+0.015 |
38,933 |
272,415 |
-1,281 |
|
Jun23 |
200430 |
99.550 |
99.585 |
99.545 |
99.570 |
+0.015 |
31,474 |
160,497 |
+2,477 |
|
Sep23 |
200430 |
99.515 |
99.555 |
99.515 |
99.535 |
+0.015 |
33,159 |
144,013 |
-3,329 |
|
Dec23 |
200430 |
99.470 |
99.510 |
99.465 |
99.490 |
+0.015 |
29,264 |
114,978 |
-1,848 |
|
Mar24 |
200430 |
99.430 |
99.475 |
99.430 |
99.455 |
+0.015 |
21,388 |
116,977 |
+1,887 |
|
Jun24 |
200430 |
99.390 |
99.430 |
99.385 |
99.405 |
+0.015 |
21,604 |
72,350 |
+1,977 |
|
Sep24 |
200430 |
99.340 |
99.390 |
99.335 |
99.360 |
+0.015 |
14,060 |
73,823 |
+456 |
|
Total Volume and Open Interest |
1,602,775 |
10,688,946 |
+32,244 |
|
Ultra T-Bond(CBOT) |
Jun20 |
200430 |
225~08 |
226~27 |
223~11 |
224~25 |
-0~26 |
96,928 |
1,033,196 |
-7,871 |
|
Sep20 |
200430 |
223~28 |
225~05 |
221~26 |
223~07 |
-0~26 |
2 |
2 |
+0 |
|
Dec20 |
200430 |
223~07 |
223~07 |
223~07 |
223~07 |
-0~26 |
|
|
|
|
Total Volume and Open Interest |
96,930 |
1,033,198 |
-7,871 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun20 |
200430 |
156~285 |
157~175 |
156~200 |
157~010 |
+0~035 |
132,437 |
844,652 |
+5,730 |
|
Sep20 |
200430 |
157~130 |
157~305 |
157~035 |
157~160 |
+0~045 |
0 |
5 |
+0 |
|
Dec20 |
200430 |
157~160 |
157~160 |
157~160 |
157~160 |
+0~045 |
|
|
|
|
Total Volume and Open Interest |
132,437 |
844,657 |
+5,730 |
|
30 Day Federal Funds(CBOT) |
Apr20 |
200430 |
99.952 |
99.952 |
99.950 |
99.950 |
-0.003 |
6,919 |
216,747 |
-1,579 |
|
May20 |
200430 |
99.957 |
99.957 |
99.955 |
99.957 |
unch |
43,210 |
282,916 |
+8,829 |
|
Jun20 |
200430 |
99.950 |
99.960 |
99.945 |
99.955 |
+0.005 |
8,378 |
146,125 |
-435 |
|
Jul20 |
200430 |
99.945 |
99.955 |
99.940 |
99.955 |
+0.010 |
22,946 |
207,703 |
+873 |
|
Aug20 |
200430 |
99.950 |
99.960 |
99.950 |
99.955 |
+0.010 |
14,038 |
147,577 |
+4,365 |
|
Sep20 |
200430 |
99.950 |
99.960 |
99.950 |
99.955 |
+0.010 |
8,840 |
57,289 |
+648 |
|
Total Volume and Open Interest |
153,761 |
1,765,852 |
+15,640 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun20 |
200430 |
152.89 |
153.00 |
152.75 |
152.75 |
-0.10 |
787 |
12,774 |
+86 |
Hover/Click |
Sep20 |
200430 |
152.75 |
152.75 |
152.75 |
152.75 |
-0.10 |
|
|
|
Hover/Click |
Dec20 |
200430 |
152.75 |
152.75 |
152.75 |
152.75 |
-0.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
787 |
12,774 |
+86 |
|
Euro-Buxl(EUREX) |
Jun20 |
200430 |
214.30 |
219.36 |
214.30 |
219.20 |
+4.14 |
42,417 |
202,385 |
+1,989 |
|
Sep20 |
200430 |
223.88 |
226.74 |
223.88 |
226.74 |
+4.14 |
0 |
114 |
+0 |
|
Dec20 |
200430 |
221.20 |
221.20 |
221.20 |
221.20 |
+3.14 |
|
|
|
|
Total Volume and Open Interest |
42,417 |
202,499 |
+1,989 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun20 |
200430 |
172.95 |
174.57 |
172.94 |
174.43 |
+1.37 |
423,808 |
1,253,966 |
+48,054 |
Hover/Click |
Sep20 |
200430 |
176.42 |
177.77 |
176.42 |
177.73 |
+1.46 |
7 |
295 |
+4 |
Hover/Click |
Dec20 |
200430 |
175.48 |
175.48 |
175.48 |
175.48 |
+1.37 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
423,815 |
1,254,261 |
+48,058 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun20 |
200430 |
135.36 |
136.01 |
135.34 |
135.95 |
+0.56 |
269,017 |
904,779 |
+6,516 |
Hover/Click |
Sep20 |
200430 |
135.39 |
135.39 |
135.39 |
135.39 |
+0.61 |
0 |
341 |
+0 |
Hover/Click |
Dec20 |
200430 |
135.88 |
135.88 |
135.88 |
135.88 |
+0.56 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
269,017 |
905,120 |
+6,516 |
|
Euro-Schatz(EUREX) |
Jun20 |
200430 |
112.18 |
112.32 |
112.18 |
112.29 |
+0.10 |
163,215 |
1,111,703 |
-62,635 |
|
Sep20 |
200430 |
112.29 |
112.29 |
112.29 |
112.29 |
+0.10 |
0 |
65 |
+0 |
|
Dec20 |
200430 |
113.29 |
113.29 |
113.29 |
113.29 |
+0.10 |
|
|
|
|
Total Volume and Open Interest |
163,215 |
1,111,768 |
-62,635 |
|
3-Mth Euribor(EUREX) |
Jun20 |
200430 |
100.355 |
100.375 |
100.350 |
100.375 |
+0.020 |
0 |
1,071 |
+0 |
|
Sep20 |
200430 |
100.415 |
100.415 |
100.415 |
100.415 |
+0.030 |
0 |
913 |
+0 |
|
Dec20 |
200430 |
100.440 |
100.440 |
100.440 |
100.440 |
+0.025 |
0 |
415 |
+0 |
|
Total Volume and Open Interest |
0 |
5,076 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun20 |
200430 |
137~05 |
137~28 |
136~30 |
137~22 |
+0~19 |
177,172 |
416,709 |
+6,442 |
Hover/Click |
Sep20 |
200430 |
136~24 |
136~24 |
136~24 |
136~24 |
+0~19 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
177,172 |
416,709 |
+6,442 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun20 |
200430 |
99.68 |
99.69 |
99.67 |
99.68 |
-0.01 |
69,642 |
485,139 |
-11,261 |
|
Sep20 |
200430 |
99.75 |
99.75 |
99.73 |
99.74 |
unch |
53,684 |
435,119 |
-6,888 |
|
Dec20 |
200430 |
99.73 |
99.73 |
99.71 |
99.72 |
unch |
35,447 |
444,153 |
-2,941 |
|
Mar21 |
200430 |
99.76 |
99.77 |
99.75 |
99.76 |
unch |
36,024 |
512,792 |
-1,087 |
|
Jun21 |
200430 |
99.75 |
99.76 |
99.74 |
99.76 |
+0.01 |
40,422 |
355,567 |
+12,077 |
|
Sep21 |
200430 |
99.75 |
99.76 |
99.74 |
99.75 |
+0.01 |
21,282 |
229,824 |
+2,756 |
|
Total Volume and Open Interest |
367,534 |
3,331,823 |
-1,594 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun20 |
200430 |
100.355 |
100.395 |
100.325 |
100.375 |
+0.020 |
122,838 |
502,417 |
+6,036 |
|
Sep20 |
200430 |
100.390 |
100.430 |
100.365 |
100.415 |
+0.025 |
96,565 |
384,104 |
+148 |
|
Dec20 |
200430 |
100.415 |
100.455 |
100.390 |
100.440 |
+0.030 |
69,037 |
341,076 |
-1,644 |
|
Total Volume and Open Interest |
793,477 |
3,236,277 |
-15,898 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun20 |
200430 |
99.81 |
99.83 |
99.81 |
99.83 |
+0.01 |
5,815 |
120,939 |
-495 |
|
Sep20 |
200430 |
99.80 |
99.83 |
99.80 |
99.83 |
+0.02 |
12,851 |
134,025 |
+361 |
|
Dec20 |
200430 |
99.76 |
99.79 |
99.76 |
99.79 |
+0.02 |
4,916 |
150,391 |
+197 |
|
Mar21 |
200430 |
99.76 |
99.79 |
99.75 |
99.79 |
+0.03 |
2,425 |
129,668 |
-403 |
|
Jun21 |
200430 |
99.74 |
99.77 |
99.73 |
99.77 |
+0.03 |
1,639 |
79,420 |
+546 |
|
Sep21 |
200430 |
99.72 |
99.75 |
99.71 |
99.75 |
+0.03 |
1,121 |
59,661 |
-296 |
|
Dec21 |
200430 |
99.67 |
99.71 |
99.67 |
99.70 |
+0.02 |
375 |
50,337 |
-124 |
|
Mar22 |
200430 |
99.63 |
99.66 |
99.63 |
99.66 |
+0.02 |
188 |
24,818 |
-55 |
|
Jun22 |
200430 |
99.61 |
99.61 |
99.60 |
99.60 |
+0.01 |
8 |
1,776 |
-39 |
|
Sep22 |
200430 |
99.53 |
99.55 |
99.53 |
99.55 |
+0.01 |
0 |
606 |
+0 |
|
Total Volume and Open Interest |
29,338 |
752,763 |
-308 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun20 |
200430 |
99.08 |
99.12 |
99.07 |
99.12 |
+0.03 |
165,174 |
1,172,035 |
+9,958 |
|
Sep20 |
200430 |
99.12 |
99.12 |
99.12 |
99.12 |
+0.03 |
|
|
|
|
Total Volume and Open Interest |
165,174 |
1,172,035 |
+9,958 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun20 |
200430 |
99.75 |
99.75 |
99.74 |
99.75 |
+0.00 |
113,644 |
1,151,947 |
-4,109 |
|
Sep20 |
200430 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.00 |
|
|
|
|
Total Volume and Open Interest |
113,644 |
1,151,947 |
-4,109 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun20 |
200430 |
1729.6 |
1737.0 |
1687.5 |
1694.2 |
-19.2 |
171,343 |
337,183 |
-1,649 |
Hover/Click |
Aug20 |
200430 |
1733.2 |
1742.7 |
1694.1 |
1701.0 |
-18.2 |
8,404 |
74,876 |
+765 |
Hover/Click |
Oct20 |
200430 |
1736.5 |
1743.6 |
1696.5 |
1703.3 |
-18.1 |
1,717 |
13,227 |
+145 |
Hover/Click |
Dec20 |
200430 |
1737.0 |
1745.2 |
1697.7 |
1704.9 |
-17.5 |
3,057 |
51,286 |
+28 |
Hover/Click |
Feb21 |
200430 |
1738.2 |
1739.2 |
1702.4 |
1706.3 |
-17.3 |
695 |
9,179 |
+334 |
Hover/Click |
Apr21 |
200430 |
1706.4 |
1707.7 |
1706.4 |
1707.7 |
-17.1 |
0 |
2,544 |
+0 |
Hover/Click |
Jun21 |
200430 |
1707.8 |
1708.6 |
1707.8 |
1708.6 |
-17.1 |
20 |
2,576 |
-16 |
Hover/Click |
Aug21 |
200430 |
1709.9 |
1709.9 |
1709.9 |
1709.9 |
-17.1 |
0 |
99 |
+0 |
Hover/Click |
Oct21 |
200430 |
1711.3 |
1730.2 |
1711.3 |
1711.3 |
-17.1 |
0 |
12 |
+0 |
Hover/Click |
Dec21 |
200430 |
1727.0 |
1733.4 |
1711.2 |
1711.8 |
-17.1 |
3 |
1,720 |
+1 |
Hover/Click |
Feb22 |
200430 |
1713.2 |
1713.2 |
1713.2 |
1713.2 |
-17.1 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
186,494 |
500,691 |
-338 |
|
Silver(CMX) |
Weekly |
Monthly |
May20 |
200430 |
1540.0 |
1577.5 |
1479.5 |
1489.8 |
-26.2 |
28,284 |
13,503 |
-7,559 |
Hover/Click |
Jul20 |
200430 |
1553.0 |
1594.0 |
1485.0 |
1497.3 |
-34.2 |
31,341 |
96,406 |
+5,814 |
Hover/Click |
Sep20 |
200430 |
1555.0 |
1601.5 |
1496.5 |
1507.9 |
-30.6 |
1,451 |
13,832 |
+321 |
Hover/Click |
Dec20 |
200430 |
1573.0 |
1613.5 |
1508.0 |
1519.6 |
-28.4 |
1,078 |
10,823 |
+236 |
Hover/Click |
Mar21 |
200430 |
1528.0 |
1550.0 |
1523.8 |
1523.8 |
-28.4 |
114 |
2,370 |
+67 |
Hover/Click |
May21 |
200430 |
1526.8 |
1526.8 |
1526.8 |
1526.8 |
-28.4 |
30 |
830 |
+0 |
Hover/Click |
Jul21 |
200430 |
1576.0 |
1576.0 |
1530.2 |
1530.2 |
-28.4 |
0 |
23 |
+0 |
Hover/Click |
Total Volume and Open Interest |
62,546 |
138,249 |
-1,080 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul20 |
200430 |
807.7 |
823.3 |
787.7 |
813.0 |
+13.4 |
7,993 |
43,041 |
+535 |
Hover/Click |
Oct20 |
200430 |
805.9 |
815.0 |
788.1 |
810.6 |
+14.6 |
151 |
6,761 |
+27 |
Hover/Click |
Jan21 |
200430 |
804.3 |
818.0 |
789.0 |
812.1 |
+15.1 |
2 |
1,031 |
-1 |
Hover/Click |
Apr21 |
200430 |
812.2 |
812.2 |
812.2 |
812.2 |
+15.2 |
0 |
138 |
+0 |
Hover/Click |
Total Volume and Open Interest |
8,155 |
50,982 |
+560 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun20 |
200430 |
1929.00 |
2075.60 |
1919.30 |
1956.00 |
+38.60 |
1,201 |
6,058 |
-28 |
Hover/Click |
Sep20 |
200430 |
1918.80 |
2011.60 |
1918.80 |
1951.80 |
+39.30 |
154 |
1,369 |
+138 |
Hover/Click |
Dec20 |
200430 |
1939.50 |
1939.50 |
1939.50 |
1939.50 |
+40.00 |
0 |
436 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,355 |
7,863 |
+110 |
|
Copper(CMX) |
Weekly |
Monthly |
May20 |
200430 |
238.65 |
240.80 |
234.45 |
235.40 |
-2.05 |
26,351 |
3,893 |
-6,061 |
Hover/Click |
Jul20 |
200430 |
237.70 |
239.50 |
233.50 |
234.40 |
-2.65 |
37,238 |
92,800 |
+1,565 |
Hover/Click |
Sep20 |
200430 |
238.40 |
240.25 |
234.45 |
235.25 |
-2.65 |
4,053 |
35,847 |
+162 |
Hover/Click |
Dec20 |
200430 |
239.50 |
241.45 |
235.50 |
236.25 |
-2.75 |
1,394 |
20,020 |
+292 |
Hover/Click |
Mar21 |
200430 |
242.25 |
242.25 |
236.85 |
237.40 |
-2.75 |
414 |
2,972 |
-18 |
Hover/Click |
Total Volume and Open Interest |
71,208 |
166,600 |
-4,821 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun20 |
200430 |
24676 |
24792 |
24072 |
24230 |
-336 |
192,238 |
66,762 |
-453 |
Hover/Click |
Sep20 |
200430 |
24500 |
24702 |
24002 |
24150 |
-338 |
119 |
719 |
+18 |
Hover/Click |
Dec20 |
200430 |
24084 |
24601 |
24014 |
24084 |
-314 |
3 |
21 |
+2 |
Hover/Click |
Mar21 |
200430 |
23975 |
23975 |
23975 |
23975 |
-304 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
192,360 |
67,502 |
-433 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun20 |
200430 |
2954.50 |
2964.50 |
2878.75 |
2902.50 |
-38.50 |
2,029 |
99,354 |
+566 |
|
Sep20 |
200430 |
2894.00 |
2894.00 |
2894.00 |
2894.00 |
-38.50 |
0 |
11 |
+0 |
|
Dec20 |
200430 |
2887.00 |
2887.00 |
2887.00 |
2887.00 |
-39.25 |
|
|
|
|
Mar21 |
200430 |
2881.00 |
2881.00 |
2881.00 |
2881.00 |
-39.00 |
|
|
|
|
Total Volume and Open Interest |
2,029 |
99,439 |
+566 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun20 |
200430 |
2956.50 |
2965.00 |
2878.00 |
2902.50 |
-38.50 |
1,614,021 |
3,281,930 |
-18,334 |
Hover/Click |
Sep20 |
200430 |
2950.50 |
2956.25 |
2870.00 |
2894.00 |
-38.50 |
2,597 |
29,659 |
-141 |
Hover/Click |
Dec20 |
200430 |
2933.25 |
2947.75 |
2864.25 |
2887.00 |
-39.25 |
312 |
16,094 |
+108 |
Hover/Click |
Mar21 |
200430 |
2881.00 |
2881.00 |
2873.75 |
2881.00 |
-39.00 |
2 |
66 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,616,932 |
3,327,759 |
-18,366 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun20 |
200430 |
9109.50 |
9144.75 |
8856.50 |
8988.50 |
-48.00 |
440,939 |
179,947 |
+1,362 |
Hover/Click |
Sep20 |
200430 |
9078.00 |
9128.00 |
8846.00 |
8974.25 |
-49.50 |
171 |
1,773 |
+6 |
Hover/Click |
Dec20 |
200430 |
8961.50 |
9110.25 |
8855.25 |
8961.50 |
-48.00 |
5 |
29 |
+3 |
Hover/Click |
Total Volume and Open Interest |
441,115 |
181,751 |
+1,371 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun20 |
200430 |
1700.30 |
1707.70 |
1633.30 |
1641.30 |
-54.50 |
12,934 |
71,727 |
-1,736 |
Hover/Click |
Sep20 |
200430 |
1648.70 |
1648.70 |
1641.70 |
1648.70 |
-54.50 |
0 |
1 |
+0 |
Hover/Click |
Dec20 |
200430 |
1656.30 |
1656.30 |
1656.30 |
1656.30 |
-51.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,934 |
71,728 |
-1,736 |
|
Volatility Index(CBOE) |
Apr20 |
200415 |
38.30 |
42.51 |
38.00 |
42.51 |
+4.63 |
18,176 |
49,779 |
-4,638 |
|
May20 |
200430 |
31.60 |
34.85 |
31.45 |
33.98 |
+2.05 |
35,892 |
77,282 |
-1,078 |
|
Jun20 |
200430 |
31.45 |
34.00 |
31.35 |
33.23 |
+1.45 |
22,700 |
53,222 |
+2,906 |
|
Jul20 |
200430 |
30.90 |
32.75 |
30.75 |
32.08 |
+0.95 |
7,356 |
26,352 |
+393 |
|
Total Volume and Open Interest |
75,087 |
210,956 |
+3,641 |
|
S & P 600(CME) |
Jun20 |
200430 |
772.00 |
772.00 |
772.00 |
772.00 |
-31.50 |
499 |
499 |
+499 |
|
Sep20 |
200430 |
772.50 |
772.50 |
772.50 |
772.50 |
-31.50 |
|
|
|
|
Total Volume and Open Interest |
499 |
499 |
+499 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun20 |
200430 |
1368.50 |
1370.60 |
1297.60 |
1306.70 |
-52.30 |
216,540 |
529,648 |
-12,533 |
Hover/Click |
Sep20 |
200430 |
1357.70 |
1367.50 |
1297.50 |
1305.30 |
-52.40 |
53 |
4,168 |
+8 |
Hover/Click |
Dec20 |
200430 |
1355.30 |
1355.30 |
1303.80 |
1303.80 |
-49.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
216,593 |
533,816 |
-12,525 |
|
Nikkei 225(CME) |
Jun20 |
200430 |
20475 |
20500 |
19860 |
20035 |
-420 |
5,356 |
12,760 |
+109 |
|
Sep20 |
200430 |
20050 |
20485 |
19970 |
20050 |
-420 |
3 |
13 |
+1 |
|
Total Volume and Open Interest |
5,359 |
12,773 |
+110 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun20 |
200430 |
20160 |
20510 |
20030 |
20115 |
-5 |
55,233 |
114,616 |
-434 |
|
Sep20 |
200430 |
20250 |
20325 |
20070 |
20070 |
-5 |
2 |
1,119 |
+2 |
|
Dec20 |
200430 |
19940 |
19940 |
19940 |
19940 |
unch |
0 |
15,948 |
+0 |
|
Total Volume and Open Interest |
56,052 |
162,050 |
-154 |
|
Nikkei 225 Mini(JPX) |
Jun20 |
200430 |
19840 |
20355 |
19825 |
20060 |
+250 |
872,258 |
625,078 |
+607 |
|
Sep20 |
200430 |
19760 |
20290 |
19760 |
20000 |
+310 |
14,901 |
12,340 |
+201 |
|
Dec20 |
200430 |
19650 |
20165 |
19650 |
19880 |
+330 |
214 |
4,229 |
-99 |
|
Total Volume and Open Interest |
1,028,172 |
728,764 |
+24,662 |
|
Nikkei 225(JPX) |
Jun20 |
200430 |
19840 |
20360 |
19820 |
20060 |
+250 |
51,729 |
356,998 |
-2,733 |
|
Sep20 |
200430 |
19770 |
20290 |
19770 |
20000 |
+260 |
234 |
12,134 |
+29 |
|
Dec20 |
200430 |
19860 |
20180 |
19860 |
19880 |
+250 |
6 |
66,111 |
+154 |
|
Total Volume and Open Interest |
51,972 |
506,998 |
-994 |
|
Nikkei 225(CME) Yen |
Jun20 |
200430 |
20415 |
20450 |
19810 |
19990 |
-410 |
32,110 |
33,993 |
+1,102 |
|
Sep20 |
200430 |
19920 |
20355 |
19775 |
19920 |
-415 |
0 |
76 |
+0 |
|
Dec20 |
200430 |
19740 |
19740 |
19740 |
19740 |
-445 |
|
|
|
|
Total Volume and Open Interest |
32,110 |
34,072 |
+1,102 |
|
Nikkei 225(CME) e-Mini Yen |
Jun20 |
200430 |
19990 |
19990 |
19990 |
19990 |
-410 |
|
|
|
|
Sep20 |
200430 |
19920 |
19920 |
19920 |
19920 |
-420 |
|
|
|
|
Dec20 |
200430 |
19740 |
19740 |
19740 |
19740 |
-450 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
May20 |
200430 |
4693.5 |
4698.5 |
4495.5 |
4545.5 |
-98.5 |
35,065 |
172,222 |
+2,127 |
|
Jun20 |
200430 |
4659.0 |
4676.5 |
4490.0 |
4535.5 |
-97.5 |
94 |
7,804 |
+5 |
|
Jul20 |
200430 |
4515.5 |
4515.5 |
4515.5 |
4515.5 |
-98.5 |
|
|
|
|
Sep20 |
200430 |
4510.5 |
4510.5 |
4510.5 |
4510.5 |
-98.5 |
|
|
|
|
Dec20 |
200430 |
4490.0 |
4490.0 |
4490.0 |
4490.0 |
-100.5 |
0 |
57,602 |
+0 |
|
Mar21 |
200430 |
4484.5 |
4484.5 |
4484.5 |
4484.5 |
-98.5 |
|
|
|
|
Total Volume and Open Interest |
35,159 |
252,133 |
+2,132 |
|
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 |
200430 |
11142.5 |
11337.0 |
10756.0 |
10851.0 |
-264.5 |
94,979 |
108,396 |
+453 |
|
Sep20 |
200430 |
11144.5 |
11239.0 |
10781.0 |
10833.5 |
-263.5 |
128 |
999 |
+21 |
|
Dec20 |
200430 |
11053.0 |
11084.0 |
10750.0 |
10819.5 |
-264.5 |
95 |
335 |
+77 |
|
Total Volume and Open Interest |
95,202 |
109,730 |
+551 |
|
Mini-DAX(EUREX) |
Jun20 |
200430 |
11141.0 |
11337.0 |
10756.0 |
10851.0 |
-264.5 |
56,534 |
17,621 |
+1,080 |
|
Sep20 |
200430 |
11117.0 |
11230.0 |
10744.0 |
10833.5 |
-263.5 |
113 |
413 |
-11 |
|
Dec20 |
200430 |
11102.0 |
11102.0 |
10750.0 |
10819.5 |
-264.5 |
0 |
55 |
+0 |
|
Total Volume and Open Interest |
56,647 |
18,089 |
+1,069 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun20 |
200430 |
2972 |
3020 |
2866 |
2887 |
-79 |
1,032,097 |
4,491,400 |
-11,689 |
|
Sep20 |
200430 |
2953 |
2997 |
2855 |
2870 |
-79 |
3,368 |
106,040 |
+1,387 |
|
Dec20 |
200430 |
2935 |
2940 |
2861 |
2861 |
-79 |
2,211 |
331,737 |
+1,487 |
|
Total Volume and Open Interest |
1,037,676 |
4,947,920 |
-8,815 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun20 |
200430 |
9868 |
9870 |
9533 |
9623 |
-203 |
36,938 |
215,913 |
+1,112 |
|
Sep20 |
200430 |
9755 |
9755 |
9593 |
9593 |
-202 |
71 |
1,497 |
+33 |
|
Dec20 |
200430 |
9559 |
9559 |
9559 |
9559 |
-203 |
0 |
227 |
-4 |
|
Total Volume and Open Interest |
37,009 |
217,637 |
+1,141 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun20 |
200430 |
6111.50 |
6191.00 |
5829.00 |
5885.00 |
-222.50 |
88,564 |
653,590 |
+1,692 |
|
Sep20 |
200430 |
6073.50 |
6122.50 |
5860.00 |
5860.00 |
-221.00 |
29 |
2,712 |
-10 |
|
Dec20 |
200430 |
5840.00 |
5840.00 |
5840.00 |
5840.00 |
-221.00 |
5 |
5,033 |
+4 |
|
Total Volume and Open Interest |
88,598 |
661,335 |
+1,686 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun20 |
200430 |
5368.0 |
5548.0 |
5352.0 |
5540.0 |
+180.0 |
38,379 |
353,672 |
+545 |
|
Sep20 |
200430 |
5481.0 |
5481.0 |
5481.0 |
5481.0 |
+183.0 |
0 |
144 |
+0 |
|
Dec20 |
200430 |
5467.0 |
5467.0 |
5467.0 |
5467.0 |
+183.0 |
0 |
658 |
+0 |
|
Total Volume and Open Interest |
38,385 |
358,628 |
+545 |
|
FTSE MIB(ISE) |
Jun20 |
200430 |
18195.00 |
18195.00 |
17385.00 |
17561.00 |
-379.00 |
13,011 |
55,635 |
+621 |
|
Sep20 |
200430 |
17615.00 |
17730.00 |
17434.00 |
17434.00 |
-381.00 |
7 |
453 |
+4 |
|
Dec20 |
200430 |
17264.00 |
17264.00 |
17264.00 |
17264.00 |
-381.00 |
|
|
|
|
Total Volume and Open Interest |
13,018 |
56,088 |
+625 |
|
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 |
200430 |
246.60 |
255.60 |
244.45 |
251.45 |
+14.15 |
27 |
7,001 |
-2 |
|
Jun20 |
200430 |
263.20 |
263.20 |
263.20 |
263.20 |
+11.75 |
|
|
|
|
Jul20 |
200430 |
286.25 |
286.25 |
286.25 |
286.25 |
+11.75 |
|
|
|
|
Total Volume and Open Interest |
27 |
7,001 |
-2 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|