|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 05, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May20 |
200505 |
833.25 |
838.25 |
832.50 |
838.25 |
+4.25 |
2,586 |
1,283 |
-1,269 |
Hover/Click |
Jul20 |
200505 |
837.50 |
841.00 |
833.75 |
839.50 |
+3.00 |
72,904 |
319,784 |
-5,199 |
Hover/Click |
Aug20 |
200505 |
839.50 |
842.25 |
835.75 |
840.75 |
+2.25 |
6,299 |
34,308 |
+683 |
Hover/Click |
Sep20 |
200505 |
842.75 |
843.25 |
837.50 |
841.75 |
+1.75 |
3,616 |
24,492 |
+744 |
Hover/Click |
Nov20 |
200505 |
846.00 |
848.50 |
843.00 |
846.50 |
+0.75 |
28,978 |
153,995 |
-176 |
Hover/Click |
Jan21 |
200505 |
849.75 |
851.75 |
846.50 |
849.50 |
unch |
5,572 |
58,200 |
+68 |
Hover/Click |
Mar21 |
200505 |
839.75 |
842.00 |
835.75 |
838.25 |
-2.25 |
6,388 |
120,728 |
-443 |
Hover/Click |
May21 |
200505 |
838.75 |
842.00 |
834.50 |
836.25 |
-4.25 |
1,772 |
42,667 |
-119 |
Hover/Click |
Jul21 |
200505 |
848.50 |
850.00 |
842.25 |
844.25 |
-4.25 |
1,019 |
23,477 |
+107 |
Hover/Click |
Aug21 |
200505 |
847.25 |
850.75 |
844.25 |
845.25 |
-5.00 |
83 |
1,264 |
-1 |
Hover/Click |
Sep21 |
200505 |
844.75 |
845.00 |
841.75 |
841.75 |
-5.50 |
80 |
647 |
+21 |
Hover/Click |
Nov21 |
200505 |
847.00 |
847.00 |
839.00 |
840.50 |
-5.75 |
264 |
16,042 |
+56 |
Hover/Click |
Jan22 |
200505 |
846.25 |
846.25 |
846.25 |
846.25 |
-5.75 |
0 |
89 |
+0 |
Hover/Click |
Mar22 |
200505 |
845.25 |
845.25 |
845.25 |
845.25 |
-6.00 |
0 |
54 |
+0 |
Hover/Click |
Total Volume and Open Interest |
129,566 |
797,302 |
-5,528 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May20 |
200505 |
283.50 |
285.00 |
282.00 |
284.80 |
+1.50 |
945 |
1,497 |
-521 |
Hover/Click |
Jul20 |
200505 |
287.70 |
289.70 |
286.50 |
289.40 |
+1.00 |
32,641 |
175,063 |
+34 |
Hover/Click |
Aug20 |
200505 |
289.50 |
290.70 |
287.80 |
290.40 |
+0.80 |
4,609 |
32,586 |
+950 |
Hover/Click |
Sep20 |
200505 |
290.50 |
291.90 |
289.50 |
291.80 |
+0.70 |
2,339 |
23,743 |
+290 |
Hover/Click |
Oct20 |
200505 |
291.90 |
292.60 |
290.40 |
292.50 |
+0.60 |
3,509 |
16,328 |
-7 |
Hover/Click |
Dec20 |
200505 |
293.80 |
294.80 |
292.60 |
294.40 |
+0.20 |
8,967 |
69,301 |
-256 |
Hover/Click |
Jan21 |
200505 |
294.20 |
294.90 |
293.00 |
294.30 |
-0.30 |
1,305 |
12,077 |
+256 |
Hover/Click |
Mar21 |
200505 |
291.30 |
291.80 |
289.50 |
290.50 |
-1.10 |
527 |
32,688 |
-60 |
Hover/Click |
May21 |
200505 |
291.30 |
291.30 |
288.70 |
289.40 |
-1.90 |
503 |
19,419 |
-14 |
Hover/Click |
Jul21 |
200505 |
293.50 |
294.00 |
291.40 |
292.40 |
-1.70 |
270 |
12,512 |
+9 |
Hover/Click |
Total Volume and Open Interest |
55,983 |
410,095 |
+721 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May20 |
200505 |
25.95 |
26.22 |
25.83 |
25.97 |
+0.17 |
2,728 |
1,377 |
-1,617 |
Hover/Click |
Jul20 |
200505 |
26.18 |
26.60 |
26.09 |
26.31 |
+0.16 |
45,906 |
176,726 |
-2,766 |
Hover/Click |
Aug20 |
200505 |
26.46 |
26.78 |
26.28 |
26.49 |
+0.14 |
9,550 |
45,713 |
+1,053 |
Hover/Click |
Sep20 |
200505 |
26.66 |
26.96 |
26.48 |
26.68 |
+0.15 |
7,027 |
38,768 |
+638 |
Hover/Click |
Oct20 |
200505 |
26.70 |
27.12 |
26.66 |
26.84 |
+0.14 |
4,309 |
18,304 |
+58 |
Hover/Click |
Dec20 |
200505 |
27.08 |
27.46 |
26.99 |
27.17 |
+0.12 |
16,987 |
88,846 |
-155 |
Hover/Click |
Jan21 |
200505 |
27.26 |
27.64 |
27.19 |
27.34 |
+0.10 |
2,860 |
17,243 |
+343 |
Hover/Click |
Mar21 |
200505 |
27.41 |
27.76 |
27.39 |
27.47 |
+0.08 |
1,655 |
28,629 |
+22 |
Hover/Click |
May21 |
200505 |
27.62 |
27.92 |
27.54 |
27.62 |
+0.05 |
1,067 |
17,199 |
+133 |
Hover/Click |
Jul21 |
200505 |
27.90 |
28.16 |
27.78 |
27.86 |
+0.04 |
1,232 |
9,986 |
-279 |
Hover/Click |
Total Volume and Open Interest |
93,790 |
452,912 |
-2,471 |
|
Canola(WCE) |
Weekly |
Monthly |
May20 |
200505 |
461.3 |
461.3 |
461.3 |
461.3 |
+0.7 |
31 |
100 |
-25 |
Hover/Click |
Jul20 |
200505 |
464.2 |
465.0 |
463.3 |
464.3 |
+0.7 |
9,180 |
89,813 |
-1,311 |
Hover/Click |
Nov20 |
200505 |
471.6 |
472.5 |
470.7 |
471.5 |
+0.6 |
3,121 |
72,049 |
+145 |
Hover/Click |
Jan21 |
200505 |
477.8 |
478.6 |
476.9 |
477.6 |
+0.8 |
384 |
7,156 |
+51 |
Hover/Click |
Mar21 |
200505 |
483.8 |
485.0 |
483.5 |
483.8 |
+1.1 |
235 |
3,274 |
+76 |
Hover/Click |
Total Volume and Open Interest |
13,029 |
173,765 |
-988 |
|
Corn(CBOT) |
Weekly |
Monthly |
May20 |
200505 |
310.50 |
314.75 |
310.50 |
313.00 |
+2.25 |
3,512 |
3,616 |
-1,664 |
Hover/Click |
Jul20 |
200505 |
315.25 |
318.50 |
314.00 |
317.00 |
+1.50 |
97,847 |
627,946 |
-8,971 |
Hover/Click |
Sep20 |
200505 |
321.00 |
324.25 |
320.50 |
323.25 |
+0.75 |
30,825 |
244,165 |
+46 |
Hover/Click |
Dec20 |
200505 |
332.75 |
335.25 |
331.75 |
334.25 |
+0.25 |
35,384 |
331,248 |
+1,124 |
Hover/Click |
Mar21 |
200505 |
347.00 |
348.50 |
345.25 |
347.50 |
-0.25 |
6,984 |
50,708 |
+443 |
Hover/Click |
May21 |
200505 |
354.50 |
356.50 |
353.50 |
355.75 |
-0.50 |
4,091 |
15,402 |
+1,134 |
Hover/Click |
Jul21 |
200505 |
361.00 |
362.00 |
359.00 |
361.00 |
-1.00 |
4,592 |
53,242 |
+368 |
Hover/Click |
Sep21 |
200505 |
360.00 |
360.50 |
357.50 |
359.25 |
-1.25 |
452 |
12,733 |
+67 |
Hover/Click |
Dec21 |
200505 |
365.50 |
366.25 |
363.50 |
365.00 |
-1.25 |
2,789 |
48,636 |
+394 |
Hover/Click |
Mar22 |
200505 |
376.25 |
376.25 |
373.25 |
374.50 |
-1.50 |
26 |
1,539 |
-10 |
Hover/Click |
Total Volume and Open Interest |
186,522 |
1,391,282 |
-7,073 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May20 |
200505 |
519.00 |
527.00 |
519.00 |
525.50 |
+1.25 |
119 |
213 |
-91 |
Hover/Click |
Jul20 |
200505 |
518.00 |
522.75 |
512.25 |
520.75 |
+1.25 |
39,109 |
191,862 |
+1,503 |
Hover/Click |
Sep20 |
200505 |
520.75 |
525.00 |
515.50 |
523.75 |
+1.75 |
11,089 |
67,369 |
+348 |
Hover/Click |
Dec20 |
200505 |
528.25 |
533.00 |
524.00 |
532.00 |
+1.75 |
11,127 |
57,528 |
+994 |
Hover/Click |
Mar21 |
200505 |
536.25 |
540.50 |
532.00 |
539.50 |
+1.75 |
3,261 |
16,721 |
-382 |
Hover/Click |
May21 |
200505 |
535.75 |
542.50 |
533.75 |
541.75 |
+2.00 |
970 |
3,910 |
+1 |
Hover/Click |
Total Volume and Open Interest |
66,133 |
349,148 |
+2,414 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May20 |
200505 |
479.00 |
484.00 |
476.00 |
483.00 |
-0.75 |
204 |
156 |
-173 |
Hover/Click |
Jul20 |
200505 |
484.50 |
487.25 |
475.50 |
484.00 |
-3.00 |
14,346 |
131,775 |
-1,876 |
Hover/Click |
Sep20 |
200505 |
490.00 |
493.50 |
482.50 |
490.75 |
-3.25 |
7,836 |
37,168 |
-87 |
Hover/Click |
Dec20 |
200505 |
501.75 |
503.75 |
493.75 |
501.50 |
-3.00 |
6,836 |
35,183 |
-1,206 |
Hover/Click |
Mar21 |
200505 |
505.50 |
513.25 |
503.50 |
511.50 |
-2.50 |
3,895 |
10,414 |
+777 |
Hover/Click |
May21 |
200505 |
513.25 |
518.75 |
510.00 |
518.00 |
-1.50 |
331 |
2,043 |
+189 |
Hover/Click |
Jul21 |
200505 |
510.00 |
515.75 |
506.75 |
515.25 |
-0.25 |
59 |
1,449 |
+0 |
Hover/Click |
Total Volume and Open Interest |
33,515 |
218,498 |
-2,373 |
|
Wheat(MGE) |
Weekly |
Monthly |
May20 |
200505 |
498.25 |
498.25 |
498.25 |
498.25 |
unch |
6 |
2 |
-277 |
Hover/Click |
Jul20 |
200505 |
509.25 |
512.25 |
506.50 |
510.25 |
+2.00 |
3,167 |
38,248 |
+504 |
Hover/Click |
Sep20 |
200505 |
521.25 |
523.00 |
517.50 |
521.00 |
+1.75 |
1,268 |
15,940 |
+263 |
Hover/Click |
Dec20 |
200505 |
534.25 |
536.00 |
531.50 |
534.25 |
+1.00 |
911 |
9,149 |
+116 |
Hover/Click |
Mar21 |
200505 |
547.00 |
547.50 |
546.75 |
547.50 |
+0.25 |
20 |
3,941 |
+2 |
Hover/Click |
May21 |
200505 |
556.50 |
556.50 |
556.25 |
556.25 |
+0.50 |
8 |
1,869 |
+1 |
Hover/Click |
Total Volume and Open Interest |
5,387 |
69,285 |
+611 |
|
Oats(CBOT) |
Weekly |
Monthly |
May20 |
200505 |
315.00 |
315.00 |
315.00 |
315.00 |
unch |
5 |
6 |
-5 |
Hover/Click |
Jul20 |
200505 |
293.50 |
297.50 |
290.75 |
296.25 |
+3.50 |
295 |
2,076 |
+86 |
Hover/Click |
Sep20 |
200505 |
266.75 |
268.00 |
266.25 |
267.50 |
+1.75 |
17 |
161 |
+4 |
Hover/Click |
Dec20 |
200505 |
257.00 |
257.50 |
256.25 |
257.50 |
+1.50 |
76 |
785 |
+8 |
Hover/Click |
Total Volume and Open Interest |
393 |
3,029 |
+93 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May20 |
200505 |
16.10 |
16.15 |
16.10 |
16.15 |
-0.06 |
61 |
217 |
-69 |
Hover/Click |
Jul20 |
200505 |
14.71 |
14.78 |
14.60 |
14.73 |
+0.01 |
323 |
7,410 |
+9 |
Hover/Click |
Sep20 |
200505 |
11.85 |
11.94 |
11.83 |
11.90 |
+0.03 |
71 |
4,138 |
+19 |
Hover/Click |
Nov20 |
200505 |
11.69 |
11.73 |
11.68 |
11.73 |
+0.03 |
20 |
371 |
+14 |
Hover/Click |
Total Volume and Open Interest |
476 |
12,139 |
-28 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun20 |
200505 |
88.785 |
88.900 |
85.950 |
86.480 |
-1.600 |
32,067 |
112,152 |
-2,871 |
Hover/Click |
Aug20 |
200505 |
93.750 |
93.750 |
91.200 |
92.450 |
-0.600 |
21,547 |
67,565 |
+1,444 |
Hover/Click |
Oct20 |
200505 |
97.635 |
97.750 |
95.230 |
96.535 |
-0.645 |
12,625 |
42,705 |
-160 |
Hover/Click |
Dec20 |
200505 |
101.950 |
102.080 |
99.650 |
101.200 |
-0.400 |
10,642 |
30,254 |
+610 |
Hover/Click |
Feb21 |
200505 |
106.250 |
106.480 |
104.150 |
105.980 |
-0.070 |
5,243 |
12,845 |
+202 |
Hover/Click |
Apr21 |
200505 |
108.385 |
109.035 |
106.535 |
108.900 |
+0.500 |
1,658 |
5,152 |
+378 |
Hover/Click |
Total Volume and Open Interest |
84,222 |
272,172 |
-294 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
May20 |
200505 |
119.580 |
119.700 |
116.100 |
119.600 |
+0.520 |
1,504 |
4,935 |
-309 |
Hover/Click |
Aug20 |
200505 |
129.575 |
129.700 |
125.300 |
128.250 |
-0.735 |
5,658 |
15,729 |
-442 |
Hover/Click |
Sep20 |
200505 |
130.300 |
130.400 |
126.500 |
129.450 |
-0.350 |
2,014 |
5,636 |
-96 |
Hover/Click |
Oct20 |
200505 |
131.130 |
131.185 |
127.580 |
130.630 |
-0.020 |
1,251 |
2,966 |
-72 |
Hover/Click |
Nov20 |
200505 |
131.950 |
132.075 |
128.575 |
131.575 |
+0.075 |
817 |
1,250 |
+38 |
Hover/Click |
Jan21 |
200505 |
128.035 |
130.880 |
127.535 |
130.700 |
+0.300 |
461 |
943 |
+72 |
Hover/Click |
Mar21 |
200505 |
128.650 |
129.000 |
126.250 |
128.900 |
+0.075 |
190 |
298 |
-33 |
Hover/Click |
Total Volume and Open Interest |
11,898 |
31,760 |
-839 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May20 |
200505 |
66.500 |
67.400 |
65.000 |
66.150 |
-1.570 |
661 |
2,516 |
+82 |
|
Jun20 |
200505 |
65.000 |
66.280 |
63.750 |
64.280 |
-1.220 |
16,849 |
64,797 |
-1,533 |
Hover/Click |
Jul20 |
200505 |
65.130 |
65.650 |
62.480 |
62.930 |
-2.500 |
8,695 |
33,231 |
+156 |
Hover/Click |
Aug20 |
200505 |
65.500 |
65.650 |
62.130 |
62.680 |
-3.170 |
9,847 |
31,161 |
+148 |
Hover/Click |
Oct20 |
200505 |
59.650 |
60.050 |
56.880 |
57.430 |
-2.720 |
5,568 |
40,253 |
-138 |
Hover/Click |
Dec20 |
200505 |
58.400 |
59.080 |
56.600 |
57.030 |
-1.770 |
2,665 |
24,206 |
-128 |
Hover/Click |
Feb21 |
200505 |
64.250 |
64.930 |
62.950 |
63.430 |
-1.220 |
971 |
8,322 |
-35 |
Hover/Click |
Apr21 |
200505 |
69.380 |
69.850 |
68.480 |
68.750 |
-1.030 |
242 |
2,434 |
-69 |
Hover/Click |
Total Volume and Open Interest |
45,514 |
207,411 |
-1,519 |
|
Class III Milk(CME) |
Weekly |
Monthly |
May20 |
200505 |
11.59 |
11.69 |
11.49 |
11.54 |
+0.04 |
252 |
4,457 |
+26 |
Hover/Click |
Jun20 |
200505 |
13.05 |
13.69 |
13.05 |
13.63 |
+0.69 |
316 |
5,038 |
+64 |
Hover/Click |
Jul20 |
200505 |
14.49 |
14.91 |
14.44 |
14.78 |
+0.44 |
145 |
2,698 |
+21 |
Hover/Click |
Aug20 |
200505 |
15.62 |
15.81 |
15.42 |
15.69 |
+0.42 |
66 |
2,435 |
+34 |
Hover/Click |
Sep20 |
200505 |
16.02 |
16.22 |
16.00 |
16.11 |
+0.21 |
30 |
2,044 |
+13 |
Hover/Click |
Oct20 |
200505 |
16.34 |
16.55 |
16.34 |
16.42 |
+0.18 |
38 |
1,840 |
-4 |
Hover/Click |
Nov20 |
200505 |
16.20 |
16.48 |
16.20 |
16.40 |
+0.30 |
13 |
1,597 |
+1 |
Hover/Click |
Dec20 |
200505 |
16.04 |
16.27 |
16.04 |
16.11 |
+0.11 |
22 |
1,325 |
+2 |
Hover/Click |
Jan21 |
200505 |
15.75 |
15.89 |
15.75 |
15.75 |
unch |
39 |
429 |
-3 |
Hover/Click |
Feb21 |
200505 |
15.65 |
15.82 |
15.65 |
15.65 |
+0.01 |
42 |
389 |
-15 |
Hover/Click |
Mar21 |
200505 |
15.67 |
15.74 |
15.67 |
15.67 |
unch |
8 |
449 |
+7 |
Hover/Click |
Apr21 |
200505 |
15.56 |
15.67 |
15.56 |
15.56 |
unch |
21 |
158 |
+1 |
Hover/Click |
May21 |
200505 |
15.67 |
15.74 |
15.67 |
15.67 |
unch |
1 |
148 |
+1 |
Hover/Click |
Total Volume and Open Interest |
993 |
23,190 |
+148 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May20 |
200505 |
2396 |
2396 |
2396 |
2396 |
-9 |
|
|
|
Hover/Click |
Jul20 |
200505 |
2387 |
2421 |
2363 |
2378 |
-9 |
16,432 |
80,546 |
+327 |
Hover/Click |
Sep20 |
200505 |
2356 |
2394 |
2339 |
2357 |
-2 |
8,896 |
44,883 |
+259 |
Hover/Click |
Dec20 |
200505 |
2317 |
2349 |
2303 |
2321 |
+10 |
4,328 |
47,109 |
-871 |
Hover/Click |
Mar21 |
200505 |
2285 |
2313 |
2275 |
2287 |
+10 |
1,328 |
27,992 |
-92 |
Hover/Click |
May21 |
200505 |
2301 |
2301 |
2265 |
2275 |
+10 |
470 |
7,870 |
-52 |
Hover/Click |
Jul21 |
200505 |
2296 |
2296 |
2269 |
2269 |
+8 |
154 |
3,437 |
+94 |
Hover/Click |
Total Volume and Open Interest |
31,744 |
215,646 |
-316 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May20 |
200505 |
108.30 |
108.85 |
108.30 |
108.85 |
+3.30 |
2 |
500 |
-1 |
Hover/Click |
Jul20 |
200505 |
107.30 |
110.95 |
106.75 |
110.65 |
+3.45 |
9,841 |
80,529 |
-9 |
Hover/Click |
Sep20 |
200505 |
108.75 |
112.15 |
107.90 |
111.85 |
+3.40 |
4,244 |
47,667 |
-412 |
Hover/Click |
Dec20 |
200505 |
110.45 |
114.10 |
109.80 |
113.85 |
+3.55 |
3,120 |
47,097 |
+249 |
Hover/Click |
Mar21 |
200505 |
112.20 |
115.95 |
111.85 |
115.75 |
+3.50 |
1,698 |
21,689 |
-6 |
Hover/Click |
May21 |
200505 |
113.45 |
117.10 |
113.25 |
116.95 |
+3.50 |
399 |
9,921 |
+2 |
Hover/Click |
Total Volume and Open Interest |
19,874 |
233,453 |
-159 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May20 |
200505 |
118.00 |
118.45 |
118.00 |
118.45 |
+4.05 |
590 |
308 |
-590 |
Hover/Click |
Jul20 |
200505 |
116.50 |
117.60 |
115.75 |
117.40 |
+0.60 |
357 |
7,360 |
-21 |
Hover/Click |
Sep20 |
200505 |
117.10 |
117.70 |
116.25 |
117.40 |
+0.45 |
62 |
1,305 |
-17 |
Hover/Click |
Nov20 |
200505 |
118.70 |
119.10 |
117.95 |
119.10 |
+0.65 |
27 |
522 |
+14 |
Hover/Click |
Jan21 |
200505 |
120.90 |
120.90 |
120.90 |
120.90 |
+0.65 |
0 |
354 |
+0 |
Hover/Click |
Mar21 |
200505 |
122.80 |
122.80 |
122.80 |
122.80 |
+0.65 |
0 |
173 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,036 |
10,022 |
-614 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul20 |
200505 |
10.42 |
10.86 |
10.37 |
10.78 |
+0.38 |
91,480 |
366,744 |
-2,042 |
Hover/Click |
Oct20 |
200505 |
10.66 |
11.09 |
10.65 |
11.02 |
+0.37 |
42,863 |
214,366 |
+4,528 |
Hover/Click |
Mar21 |
200505 |
11.40 |
11.75 |
11.38 |
11.71 |
+0.34 |
24,021 |
141,161 |
+3,344 |
Hover/Click |
May21 |
200505 |
11.38 |
11.66 |
11.35 |
11.64 |
+0.30 |
11,935 |
65,993 |
+1,253 |
Hover/Click |
Jul21 |
200505 |
11.41 |
11.57 |
11.32 |
11.56 |
+0.26 |
8,509 |
49,585 |
+1,203 |
Hover/Click |
Oct21 |
200505 |
11.54 |
11.70 |
11.46 |
11.68 |
+0.24 |
3,202 |
43,021 |
+354 |
Hover/Click |
Mar22 |
200505 |
12.01 |
12.16 |
11.95 |
12.15 |
+0.23 |
1,868 |
22,663 |
+414 |
Hover/Click |
May22 |
200505 |
11.89 |
12.06 |
11.88 |
12.06 |
+0.23 |
759 |
10,008 |
+292 |
Hover/Click |
Total Volume and Open Interest |
185,044 |
927,444 |
+9,567 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May20 |
200505 |
1996 |
2009 |
1970 |
1972 |
-26 |
1,702 |
16,712 |
-4,639 |
Hover/Click |
Jul20 |
200505 |
1909 |
1917 |
1894 |
1904 |
-5 |
9,002 |
52,592 |
+1,318 |
Hover/Click |
Sep20 |
200505 |
1813 |
1829 |
1810 |
1817 |
-6 |
4,978 |
44,277 |
+732 |
Hover/Click |
Dec20 |
200505 |
1717 |
1727 |
1711 |
1720 |
-2 |
3,084 |
61,320 |
-42 |
Hover/Click |
Mar21 |
200505 |
1665 |
1666 |
1654 |
1661 |
-4 |
1,367 |
34,584 |
+434 |
Hover/Click |
May21 |
200505 |
1651 |
1655 |
1643 |
1650 |
-6 |
538 |
14,018 |
-6 |
Hover/Click |
Jul21 |
200505 |
1643 |
1650 |
1638 |
1645 |
-6 |
64 |
8,559 |
-4 |
Hover/Click |
Total Volume and Open Interest |
20,998 |
245,807 |
-2,075 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug20 |
200505 |
344.20 |
358.30 |
342.60 |
357.70 |
+15.60 |
7,171 |
52,977 |
-343 |
Hover/Click |
Oct20 |
200505 |
333.00 |
343.30 |
332.10 |
342.40 |
+10.90 |
4,996 |
17,991 |
+41 |
Hover/Click |
Dec20 |
200505 |
330.00 |
338.20 |
329.10 |
337.30 |
+9.20 |
2,340 |
10,019 |
+36 |
Hover/Click |
Mar21 |
200505 |
332.00 |
336.30 |
329.50 |
335.80 |
+7.60 |
618 |
9,749 |
+113 |
Hover/Click |
May21 |
200505 |
335.60 |
340.90 |
334.70 |
340.40 |
+6.50 |
52 |
3,880 |
+12 |
Hover/Click |
Total Volume and Open Interest |
15,289 |
100,050 |
-124 |
|
Cotton(ICE) |
Weekly |
Monthly |
May20 |
200505 |
54.06 |
54.06 |
52.15 |
53.91 |
-1.09 |
|
|
|
Hover/Click |
Jul20 |
200505 |
54.44 |
55.33 |
53.46 |
53.58 |
-0.75 |
13,579 |
98,831 |
-1,160 |
Hover/Click |
Oct20 |
200505 |
55.15 |
55.15 |
55.15 |
55.15 |
-0.74 |
0 |
109 |
+0 |
Hover/Click |
Dec20 |
200505 |
56.15 |
56.98 |
55.31 |
55.42 |
-0.82 |
6,617 |
50,668 |
+383 |
Hover/Click |
Mar21 |
200505 |
57.52 |
58.04 |
56.33 |
56.56 |
-0.97 |
1,809 |
12,562 |
+7 |
Hover/Click |
May21 |
200505 |
58.65 |
58.90 |
57.35 |
57.55 |
-0.99 |
802 |
2,800 |
+239 |
Hover/Click |
Total Volume and Open Interest |
23,394 |
175,096 |
-422 |
|
Lumber(CME) |
Weekly |
Monthly |
May20 |
200505 |
334.7 |
339.7 |
334.7 |
336.2 |
+6.2 |
70 |
272 |
-49 |
|
Jul20 |
200505 |
340.7 |
348.6 |
340.7 |
345.2 |
+6.6 |
231 |
1,553 |
+20 |
|
Sep20 |
200505 |
340.0 |
347.8 |
340.0 |
343.2 |
+6.7 |
84 |
668 |
+27 |
|
Nov20 |
200505 |
340.8 |
341.7 |
339.8 |
341.7 |
+5.2 |
6 |
221 |
+4 |
|
Jan21 |
200505 |
354.6 |
354.6 |
354.6 |
354.6 |
+5.2 |
0 |
17 |
+0 |
|
Mar21 |
200505 |
353.2 |
353.2 |
353.2 |
353.2 |
+5.2 |
|
|
|
|
May21 |
200505 |
351.7 |
351.7 |
351.7 |
351.7 |
+5.2 |
|
|
|
|
Total Volume and Open Interest |
391 |
2,731 |
+2 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jun20 |
200505 |
21.24 |
25.49 |
21.13 |
24.56 |
+4.17 |
403,201 |
260,982 |
-12,515 |
Hover/Click |
Jul20 |
200505 |
23.56 |
27.40 |
23.38 |
26.49 |
+3.71 |
330,606 |
391,128 |
-21,881 |
Hover/Click |
Aug20 |
200505 |
25.25 |
28.97 |
25.13 |
28.09 |
+3.46 |
122,126 |
192,462 |
+2,818 |
Hover/Click |
Sep20 |
200505 |
27.00 |
30.08 |
26.50 |
29.26 |
+3.18 |
103,427 |
223,721 |
-5,195 |
Hover/Click |
Oct20 |
200505 |
27.91 |
30.77 |
27.67 |
30.14 |
+2.94 |
43,987 |
117,970 |
-8,579 |
Hover/Click |
Nov20 |
200505 |
28.59 |
31.66 |
28.55 |
30.95 |
+2.76 |
32,291 |
100,362 |
+3,599 |
Hover/Click |
Dec20 |
200505 |
29.69 |
32.30 |
29.30 |
31.65 |
+2.57 |
96,491 |
284,846 |
-8,379 |
Hover/Click |
Jan21 |
200505 |
30.15 |
32.64 |
30.00 |
32.23 |
+2.41 |
12,452 |
67,425 |
+705 |
Hover/Click |
Feb21 |
200505 |
30.76 |
33.30 |
30.76 |
32.73 |
+2.27 |
9,140 |
37,977 |
+22 |
Hover/Click |
Mar21 |
200505 |
31.50 |
33.36 |
31.24 |
33.16 |
+2.15 |
10,204 |
46,895 |
-857 |
Hover/Click |
Apr21 |
200505 |
31.72 |
33.68 |
31.68 |
33.52 |
+2.05 |
4,956 |
22,590 |
+124 |
Hover/Click |
May21 |
200505 |
32.08 |
34.00 |
32.08 |
33.83 |
+1.97 |
1,782 |
19,490 |
-313 |
Hover/Click |
Jun21 |
200505 |
32.67 |
34.59 |
32.28 |
34.10 |
+1.89 |
23,616 |
102,822 |
+2,089 |
Hover/Click |
Jul21 |
200505 |
33.35 |
34.32 |
33.35 |
34.32 |
+1.82 |
420 |
20,630 |
-148 |
Hover/Click |
Aug21 |
200505 |
33.82 |
34.53 |
33.71 |
34.53 |
+1.75 |
309 |
14,502 |
-5 |
Hover/Click |
Sep21 |
200505 |
33.70 |
34.73 |
33.56 |
34.73 |
+1.67 |
1,342 |
26,493 |
-113 |
Hover/Click |
Total Volume and Open Interest |
1,237,919 |
2,256,920 |
-46,568 |
|
e-miNY Crude Oil(NYM) |
Jun20 |
200505 |
21.150 |
25.450 |
21.125 |
24.550 |
+4.150 |
48,657 |
4,588 |
-271 |
|
Jul20 |
200505 |
23.950 |
27.325 |
23.375 |
26.500 |
+3.725 |
4,181 |
2,705 |
+48 |
|
Aug20 |
200505 |
25.600 |
28.925 |
25.125 |
28.100 |
+3.475 |
447 |
835 |
+50 |
|
Sep20 |
200505 |
27.050 |
30.000 |
27.050 |
29.250 |
+3.175 |
56 |
419 |
+12 |
|
Oct20 |
200505 |
28.900 |
30.250 |
28.575 |
30.150 |
+2.950 |
16 |
142 |
+5 |
|
Nov20 |
200505 |
29.300 |
30.950 |
29.300 |
30.950 |
+2.750 |
4 |
57 |
-1 |
|
Dec20 |
200505 |
29.750 |
32.075 |
29.300 |
31.650 |
+2.575 |
94 |
474 |
+20 |
|
Jan21 |
200505 |
30.450 |
32.600 |
30.450 |
32.225 |
+2.400 |
11 |
84 |
+1 |
|
Feb21 |
200505 |
31.500 |
32.725 |
31.500 |
32.725 |
+2.275 |
2 |
60 |
+0 |
|
Mar21 |
200505 |
32.175 |
33.150 |
32.175 |
33.150 |
+2.150 |
9 |
37 |
+0 |
|
Total Volume and Open Interest |
53,495 |
9,617 |
-132 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jun20 |
200505 |
82.04 |
90.66 |
82.04 |
89.60 |
+9.29 |
62,115 |
84,740 |
-4,821 |
Hover/Click |
Jul20 |
200505 |
87.89 |
94.79 |
87.30 |
93.51 |
+8.19 |
41,107 |
49,358 |
+2,620 |
Hover/Click |
Aug20 |
200505 |
91.91 |
98.54 |
91.41 |
97.30 |
+7.79 |
21,887 |
23,663 |
+523 |
Hover/Click |
Sep20 |
200505 |
95.34 |
101.92 |
95.05 |
100.82 |
+7.55 |
16,858 |
22,345 |
-996 |
Hover/Click |
Oct20 |
200505 |
99.19 |
104.38 |
99.07 |
104.12 |
+7.36 |
11,452 |
18,327 |
-335 |
Hover/Click |
Nov20 |
200505 |
101.89 |
107.33 |
101.84 |
106.79 |
+7.19 |
8,915 |
16,935 |
+1,350 |
Hover/Click |
Dec20 |
200505 |
103.50 |
109.38 |
102.85 |
108.60 |
+7.00 |
16,493 |
39,157 |
+445 |
Hover/Click |
Jan21 |
200505 |
105.32 |
110.38 |
105.10 |
110.21 |
+6.71 |
3,240 |
15,706 |
+204 |
Hover/Click |
Feb21 |
200505 |
106.42 |
111.69 |
106.42 |
111.51 |
+6.41 |
1,388 |
8,686 |
+254 |
Hover/Click |
Mar21 |
200505 |
109.75 |
112.60 |
109.75 |
112.60 |
+6.18 |
1,033 |
8,024 |
+63 |
Hover/Click |
Apr21 |
200505 |
110.60 |
113.44 |
110.60 |
113.21 |
+6.04 |
758 |
6,364 |
+4 |
Hover/Click |
May21 |
200505 |
111.25 |
114.40 |
111.25 |
114.26 |
+5.95 |
662 |
3,614 |
+30 |
Hover/Click |
Jun21 |
200505 |
111.23 |
115.96 |
110.71 |
115.41 |
+5.86 |
2,798 |
16,291 |
-28 |
Hover/Click |
Jul21 |
200505 |
116.40 |
118.00 |
116.25 |
117.24 |
+5.72 |
338 |
2,773 |
+6 |
Hover/Click |
Total Volume and Open Interest |
192,732 |
357,658 |
-221 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jun20 |
200505 |
83.00 |
91.95 |
83.00 |
90.13 |
+7.98 |
54,026 |
95,537 |
-3,544 |
Hover/Click |
Jul20 |
200505 |
84.96 |
93.15 |
84.96 |
91.47 |
+7.41 |
33,906 |
58,026 |
+2,856 |
Hover/Click |
Aug20 |
200505 |
87.01 |
94.12 |
86.42 |
92.56 |
+7.09 |
15,448 |
26,075 |
+406 |
Hover/Click |
Sep20 |
200505 |
86.50 |
94.36 |
86.50 |
92.97 |
+6.76 |
14,565 |
46,951 |
-547 |
Hover/Click |
Oct20 |
200505 |
79.43 |
86.60 |
79.25 |
85.74 |
+6.65 |
7,862 |
29,571 |
+74 |
Hover/Click |
Nov20 |
200505 |
81.51 |
86.70 |
81.26 |
85.99 |
+6.58 |
5,930 |
17,707 |
+582 |
Hover/Click |
Dec20 |
200505 |
81.04 |
87.64 |
80.67 |
86.51 |
+6.53 |
7,876 |
35,010 |
+430 |
Hover/Click |
Jan21 |
200505 |
83.65 |
87.61 |
83.19 |
87.48 |
+6.42 |
888 |
7,974 |
+144 |
Hover/Click |
Feb21 |
200505 |
85.49 |
88.86 |
85.49 |
88.86 |
+6.32 |
470 |
2,532 |
+26 |
Hover/Click |
Mar21 |
200505 |
87.27 |
90.98 |
87.27 |
90.72 |
+6.35 |
510 |
4,975 |
+39 |
Hover/Click |
Total Volume and Open Interest |
143,556 |
366,894 |
+929 |
|
e-miNY RBOB Gasoline(NYM) |
Jun20 |
200505 |
90.13 |
90.13 |
90.13 |
90.13 |
+7.98 |
1 |
1 |
+1 |
|
Jul20 |
200505 |
91.47 |
91.47 |
91.47 |
91.47 |
+7.41 |
|
|
|
|
Aug20 |
200505 |
92.56 |
92.56 |
92.56 |
92.56 |
+7.09 |
|
|
|
|
Sep20 |
200505 |
92.97 |
92.97 |
92.97 |
92.97 |
+6.76 |
|
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jun20 |
200505 |
1.991 |
2.162 |
1.981 |
2.134 |
+0.141 |
181,684 |
229,591 |
-7,683 |
Hover/Click |
Jul20 |
200505 |
2.231 |
2.364 |
2.227 |
2.312 |
+0.082 |
73,907 |
172,961 |
-3,284 |
Hover/Click |
Aug20 |
200505 |
2.331 |
2.447 |
2.328 |
2.388 |
+0.058 |
27,862 |
56,980 |
-632 |
Hover/Click |
Sep20 |
200505 |
2.388 |
2.499 |
2.384 |
2.430 |
+0.040 |
25,069 |
116,073 |
+1,263 |
Hover/Click |
Oct20 |
200505 |
2.473 |
2.588 |
2.452 |
2.498 |
+0.019 |
27,446 |
98,945 |
+1,483 |
Hover/Click |
Nov20 |
200505 |
2.697 |
2.794 |
2.655 |
2.705 |
-0.002 |
12,072 |
36,884 |
+437 |
Hover/Click |
Dec20 |
200505 |
3.012 |
3.074 |
2.934 |
2.994 |
-0.016 |
7,364 |
58,974 |
+429 |
Hover/Click |
Jan21 |
200505 |
3.140 |
3.208 |
3.067 |
3.125 |
-0.021 |
13,227 |
80,067 |
-122 |
Hover/Click |
Feb21 |
200505 |
3.098 |
3.157 |
3.025 |
3.080 |
-0.021 |
2,311 |
33,070 |
-50 |
Hover/Click |
Mar21 |
200505 |
2.949 |
3.011 |
2.886 |
2.935 |
-0.021 |
5,929 |
58,270 |
-465 |
Hover/Click |
Apr21 |
200505 |
2.625 |
2.655 |
2.579 |
2.605 |
-0.022 |
6,308 |
70,009 |
-384 |
Hover/Click |
May21 |
200505 |
2.593 |
2.618 |
2.543 |
2.568 |
-0.022 |
2,109 |
24,274 |
+105 |
Hover/Click |
Jun21 |
200505 |
2.631 |
2.647 |
2.582 |
2.603 |
-0.023 |
1,360 |
15,419 |
+88 |
Hover/Click |
Jul21 |
200505 |
2.676 |
2.693 |
2.628 |
2.647 |
-0.023 |
1,208 |
12,106 |
+157 |
Hover/Click |
Aug21 |
200505 |
2.687 |
2.696 |
2.636 |
2.653 |
-0.022 |
539 |
9,394 |
+81 |
Hover/Click |
Sep21 |
200505 |
2.668 |
2.674 |
2.615 |
2.631 |
-0.022 |
873 |
13,027 |
+270 |
Hover/Click |
Total Volume and Open Interest |
394,274 |
1,199,632 |
-6,848 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jul20 |
200505 |
28.10 |
32.06 |
27.77 |
30.97 |
+3.77 |
216,975 |
438,210 |
-15,573 |
Hover/Click |
Aug20 |
200505 |
29.39 |
32.97 |
29.17 |
31.91 |
+3.23 |
107,667 |
255,011 |
+3,681 |
Hover/Click |
Sep20 |
200505 |
30.67 |
33.81 |
30.37 |
32.85 |
+2.98 |
77,064 |
212,982 |
+420 |
Hover/Click |
Oct20 |
200505 |
31.68 |
34.63 |
31.34 |
33.69 |
+2.81 |
44,344 |
124,874 |
+3,784 |
Hover/Click |
Nov20 |
200505 |
32.59 |
35.32 |
32.34 |
34.46 |
+2.68 |
26,131 |
121,376 |
-418 |
Hover/Click |
Dec20 |
200505 |
33.24 |
35.89 |
32.95 |
35.08 |
+2.58 |
89,380 |
317,197 |
+1,862 |
Hover/Click |
Jan21 |
200505 |
33.64 |
36.39 |
33.52 |
35.56 |
+2.47 |
6,884 |
112,757 |
+1,198 |
Hover/Click |
Feb21 |
200505 |
34.13 |
36.50 |
34.05 |
35.97 |
+2.36 |
4,441 |
83,645 |
+1,017 |
Hover/Click |
Mar21 |
200505 |
34.62 |
36.92 |
34.51 |
36.39 |
+2.27 |
7,488 |
80,909 |
+1,412 |
Hover/Click |
Apr21 |
200505 |
35.60 |
36.77 |
35.40 |
36.70 |
+2.18 |
2,272 |
52,776 |
+700 |
Hover/Click |
May21 |
200505 |
35.90 |
37.19 |
35.47 |
37.05 |
+2.09 |
1,707 |
34,540 |
-252 |
Hover/Click |
Jun21 |
200505 |
35.80 |
37.82 |
35.66 |
37.39 |
+2.02 |
18,510 |
140,080 |
+567 |
Hover/Click |
Jul21 |
200505 |
36.42 |
37.66 |
36.42 |
37.66 |
+1.94 |
656 |
29,609 |
-98 |
Hover/Click |
Aug21 |
200505 |
37.40 |
37.95 |
37.26 |
37.95 |
+1.87 |
781 |
21,906 |
+111 |
Hover/Click |
Total Volume and Open Interest |
657,930 |
2,623,389 |
+5,233 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May20 |
200505 |
230.00 |
255.00 |
228.00 |
241.75 |
+31.00 |
29,221 |
62,757 |
-6,366 |
Hover/Click |
Jun20 |
200505 |
248.00 |
274.25 |
246.25 |
259.75 |
+28.25 |
72,771 |
144,401 |
-2,267 |
Hover/Click |
Jul20 |
200505 |
264.75 |
288.00 |
262.50 |
274.00 |
+25.75 |
54,895 |
94,990 |
+2,223 |
Hover/Click |
Aug20 |
200505 |
275.75 |
296.75 |
274.25 |
284.25 |
+24.00 |
21,593 |
61,724 |
+1,093 |
Hover/Click |
Sep20 |
200505 |
284.00 |
304.25 |
282.25 |
292.00 |
+23.00 |
18,764 |
61,734 |
-506 |
Hover/Click |
Oct20 |
200505 |
291.00 |
312.25 |
290.00 |
300.00 |
+22.00 |
15,856 |
48,893 |
-1,155 |
Hover/Click |
Nov20 |
200505 |
298.25 |
317.75 |
297.00 |
305.75 |
+21.50 |
7,046 |
38,323 |
-880 |
Hover/Click |
Dec20 |
200505 |
301.50 |
321.25 |
299.00 |
309.25 |
+20.75 |
21,441 |
81,042 |
+574 |
Hover/Click |
Jan21 |
200505 |
305.50 |
322.25 |
305.50 |
314.00 |
+19.75 |
3,203 |
30,410 |
+447 |
Hover/Click |
Feb21 |
200505 |
310.75 |
326.75 |
310.50 |
319.25 |
+19.25 |
1,539 |
18,311 |
+74 |
Hover/Click |
Total Volume and Open Interest |
260,215 |
860,206 |
-5,197 |
|
Ethanol(CBOT) |
Jun20 |
200505 |
1.033 |
1.062 |
1.020 |
1.047 |
+0.037 |
11 |
179 |
+1 |
|
Jul20 |
200505 |
1.044 |
1.070 |
1.038 |
1.060 |
+0.037 |
3 |
277 |
+0 |
|
Aug20 |
200505 |
1.071 |
1.071 |
1.071 |
1.071 |
+0.037 |
0 |
2 |
+0 |
|
Sep20 |
200505 |
1.071 |
1.071 |
1.071 |
1.071 |
+0.037 |
|
|
|
|
Oct20 |
200505 |
1.071 |
1.071 |
1.071 |
1.071 |
+0.037 |
|
|
|
|
Nov20 |
200505 |
1.071 |
1.071 |
1.071 |
1.071 |
+0.037 |
|
|
|
|
Dec20 |
200505 |
1.106 |
1.106 |
1.106 |
1.106 |
+0.037 |
0 |
1 |
+0 |
|
Jan21 |
200505 |
1.102 |
1.102 |
1.102 |
1.102 |
+0.037 |
|
|
|
|
Total Volume and Open Interest |
14 |
513 |
+1 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jun20 |
200505 |
21.35 |
25.45 |
21.21 |
24.56 |
+4.17 |
31,732 |
67,653 |
-3,524 |
Hover/Click |
Jul20 |
200505 |
23.64 |
27.38 |
23.51 |
26.49 |
+3.71 |
56,907 |
81,843 |
+1,147 |
Hover/Click |
Aug20 |
200505 |
25.55 |
28.92 |
25.49 |
28.09 |
+3.46 |
23,185 |
52,940 |
+5,875 |
Hover/Click |
Sep20 |
200505 |
26.83 |
30.01 |
26.81 |
29.26 |
+3.18 |
21,492 |
45,787 |
-765 |
Hover/Click |
Oct20 |
200505 |
28.03 |
30.45 |
28.03 |
30.14 |
+2.94 |
10,232 |
19,674 |
-922 |
Hover/Click |
Nov20 |
200505 |
28.93 |
31.21 |
28.73 |
30.95 |
+2.76 |
7,797 |
15,365 |
-610 |
Hover/Click |
Dec20 |
200505 |
29.80 |
32.11 |
29.54 |
31.65 |
+2.57 |
20,101 |
106,420 |
-1,875 |
Hover/Click |
Jan21 |
200505 |
30.75 |
32.23 |
30.75 |
32.23 |
+2.41 |
1,218 |
8,212 |
+118 |
Hover/Click |
Feb21 |
200505 |
32.15 |
32.73 |
31.83 |
32.73 |
+2.27 |
648 |
5,654 |
-18 |
Hover/Click |
Mar21 |
200505 |
33.16 |
33.16 |
33.16 |
33.16 |
+2.15 |
652 |
7,997 |
+120 |
Hover/Click |
Apr21 |
200505 |
33.52 |
33.52 |
33.52 |
33.52 |
+2.05 |
320 |
5,435 |
-45 |
Hover/Click |
May21 |
200505 |
33.83 |
33.83 |
33.83 |
33.83 |
+1.97 |
60 |
5,493 |
-9 |
Hover/Click |
Jun21 |
200505 |
32.83 |
34.25 |
32.83 |
34.10 |
+1.89 |
1,925 |
34,682 |
-33 |
Hover/Click |
Jul21 |
200505 |
34.32 |
34.32 |
34.32 |
34.32 |
+1.82 |
47 |
5,577 |
-1 |
Hover/Click |
Aug21 |
200505 |
34.53 |
34.53 |
34.53 |
34.53 |
+1.75 |
36 |
6,286 |
+0 |
Hover/Click |
Sep21 |
200505 |
34.73 |
34.73 |
34.73 |
34.73 |
+1.67 |
25 |
5,740 |
+0 |
Hover/Click |
Total Volume and Open Interest |
184,160 |
620,721 |
+1,609 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun20 |
200505 |
99.580 |
100.070 |
99.375 |
99.762 |
+0.195 |
12,234 |
28,505 |
-445 |
Hover/Click |
Sep20 |
200505 |
99.515 |
100.065 |
99.450 |
99.787 |
+0.215 |
8 |
708 |
+2 |
Hover/Click |
Dec20 |
200505 |
99.935 |
99.935 |
99.740 |
99.740 |
+0.112 |
2 |
210 |
+1 |
Hover/Click |
Total Volume and Open Interest |
12,244 |
29,424 |
-442 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun20 |
200505 |
64.26 |
64.77 |
64.18 |
64.59 |
+0.33 |
66,225 |
126,740 |
+279 |
Hover/Click |
Sep20 |
200505 |
64.21 |
64.75 |
64.19 |
64.59 |
+0.33 |
125 |
856 |
+18 |
Hover/Click |
Dec20 |
200505 |
64.59 |
64.73 |
64.20 |
64.59 |
+0.33 |
0 |
228 |
+0 |
Hover/Click |
Total Volume and Open Interest |
66,427 |
128,856 |
+282 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun20 |
200505 |
124.43 |
124.86 |
124.22 |
124.55 |
+0.13 |
56,275 |
154,682 |
-1,272 |
Hover/Click |
Sep20 |
200505 |
124.79 |
124.88 |
124.28 |
124.59 |
+0.13 |
105 |
1,888 |
+18 |
Hover/Click |
Dec20 |
200505 |
124.64 |
124.90 |
124.33 |
124.64 |
+0.14 |
0 |
208 |
+0 |
Hover/Click |
Total Volume and Open Interest |
56,437 |
158,642 |
-1,251 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun20 |
200505 |
70.98 |
71.39 |
70.95 |
71.31 |
+0.27 |
56,266 |
114,185 |
+3,917 |
Hover/Click |
Sep20 |
200505 |
71.01 |
71.39 |
70.96 |
71.32 |
+0.27 |
154 |
3,148 |
+42 |
Hover/Click |
Dec20 |
200505 |
71.34 |
71.38 |
70.99 |
71.33 |
+0.27 |
57 |
2,812 |
+24 |
Hover/Click |
Mar21 |
200505 |
71.34 |
71.35 |
71.34 |
71.34 |
+0.28 |
0 |
138 |
+0 |
Hover/Click |
Total Volume and Open Interest |
56,514 |
122,043 |
+3,990 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun20 |
200505 |
93.74 |
94.03 |
93.60 |
93.96 |
+0.21 |
59,047 |
143,878 |
+2,489 |
Hover/Click |
Sep20 |
200505 |
94.04 |
94.18 |
93.76 |
94.11 |
+0.21 |
36 |
1,036 |
-4 |
Hover/Click |
Dec20 |
200505 |
94.31 |
94.31 |
93.96 |
94.31 |
+0.21 |
0 |
60 |
+0 |
Hover/Click |
Total Volume and Open Interest |
59,479 |
147,087 |
+2,497 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun20 |
200505 |
103.66 |
103.78 |
102.83 |
103.00 |
-0.69 |
18,333 |
36,520 |
+286 |
Hover/Click |
Sep20 |
200505 |
103.57 |
104.01 |
103.13 |
103.28 |
-0.69 |
47 |
83 |
+14 |
Hover/Click |
Dec20 |
200505 |
103.59 |
103.59 |
103.49 |
103.59 |
-0.69 |
0 |
12 |
+0 |
Hover/Click |
Total Volume and Open Interest |
18,380 |
36,616 |
+300 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun20 |
200505 |
109.10 |
109.35 |
108.34 |
108.60 |
-0.55 |
88,703 |
530,070 |
-3,343 |
Hover/Click |
Sep20 |
200505 |
109.32 |
109.55 |
108.56 |
108.82 |
-0.55 |
229 |
3,676 |
-21 |
Hover/Click |
Dec20 |
200505 |
108.97 |
109.76 |
108.81 |
109.05 |
-0.55 |
24 |
1,759 |
-13 |
Hover/Click |
Total Volume and Open Interest |
89,041 |
538,233 |
-3,369 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
May20 |
200505 |
414.38 |
419.25 |
413.00 |
417.75 |
+6.00 |
6 |
1,014 |
-2 |
|
Jun20 |
200505 |
411.88 |
417.63 |
411.00 |
415.88 |
+6.00 |
28,040 |
100,981 |
+328 |
Hover/Click |
Total Volume and Open Interest |
28,057 |
102,129 |
+329 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jun20 |
200505 |
180.35 |
182.05 |
178.10 |
178.90 |
-0.90 |
785 |
21,972 |
+137 |
Hover/Click |
Jul20 |
200505 |
180.00 |
181.55 |
177.90 |
178.60 |
-0.90 |
30 |
61 |
+15 |
|
Aug20 |
200505 |
178.30 |
178.30 |
178.30 |
178.30 |
-0.95 |
0 |
120 |
+0 |
|
Sep20 |
200505 |
178.10 |
178.10 |
178.10 |
178.10 |
-0.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
815 |
22,153 |
+152 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun20 |
200505 |
180~240 |
180~270 |
179~210 |
180~090 |
-0~140 |
174,051 |
980,946 |
+413 |
Hover/Click |
Sep20 |
200505 |
178~300 |
179~080 |
178~010 |
178~250 |
-0~110 |
171 |
349 |
+60 |
Hover/Click |
Dec20 |
200505 |
178~250 |
178~250 |
178~250 |
178~250 |
-0~110 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
174,222 |
981,295 |
+473 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200505 |
138~295 |
138~315 |
138~200 |
138~275 |
-0~035 |
870,887 |
3,260,415 |
+6,273 |
Hover/Click |
Sep20 |
200505 |
138~210 |
138~235 |
138~125 |
138~200 |
-0~035 |
7,840 |
68,208 |
+5,066 |
Hover/Click |
Dec20 |
200505 |
138~195 |
138~195 |
138~195 |
138~195 |
-0~035 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
878,727 |
3,328,623 |
+11,339 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200505 |
125~122 |
125~140 |
125~082 |
125~122 |
-0~014 |
511,693 |
3,518,493 |
-8,418 |
Hover/Click |
Sep20 |
200505 |
125~076 |
125~092 |
125~034 |
125~074 |
-0~016 |
3,879 |
54,087 |
+1,977 |
Hover/Click |
Dec20 |
200505 |
125~074 |
125~074 |
125~074 |
125~074 |
-0~016 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
515,572 |
3,572,580 |
-6,441 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200505 |
110~065 |
110~070 |
110~057 |
110~063 |
-0~004 |
321,681 |
2,368,695 |
-33,325 |
Hover/Click |
Sep20 |
200505 |
110~104 |
110~107 |
110~101 |
110~103 |
-0~004 |
5,730 |
31,775 |
+4,951 |
Hover/Click |
Dec20 |
200505 |
110~103 |
110~103 |
110~103 |
110~103 |
-0~004 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
327,411 |
2,400,470 |
-28,374 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun20 |
200505 |
99.635 |
99.650 |
99.630 |
99.635 |
-0.010 |
230,862 |
1,685,569 |
-5,909 |
|
Sep20 |
200505 |
99.700 |
99.705 |
99.690 |
99.695 |
-0.010 |
175,376 |
1,534,028 |
-36,237 |
|
Dec20 |
200505 |
99.675 |
99.680 |
99.665 |
99.670 |
-0.010 |
212,748 |
1,145,692 |
+22,054 |
|
Mar21 |
200505 |
99.735 |
99.745 |
99.725 |
99.735 |
-0.005 |
165,287 |
926,869 |
-21,918 |
|
Jun21 |
200505 |
99.735 |
99.750 |
99.725 |
99.740 |
unch |
176,699 |
773,680 |
-8,318 |
|
Sep21 |
200505 |
99.735 |
99.740 |
99.720 |
99.735 |
unch |
128,686 |
652,369 |
+3,930 |
|
Dec21 |
200505 |
99.720 |
99.725 |
99.705 |
99.715 |
-0.005 |
98,668 |
695,889 |
-4,726 |
|
Mar22 |
200505 |
99.715 |
99.720 |
99.700 |
99.710 |
-0.010 |
96,780 |
597,792 |
+5,528 |
|
Jun22 |
200505 |
99.690 |
99.695 |
99.675 |
99.680 |
-0.015 |
63,305 |
455,829 |
-6,391 |
|
Sep22 |
200505 |
99.665 |
99.670 |
99.640 |
99.655 |
-0.015 |
66,049 |
337,364 |
+3,106 |
|
Dec22 |
200505 |
99.625 |
99.625 |
99.600 |
99.610 |
-0.020 |
40,802 |
249,425 |
-522 |
|
Mar23 |
200505 |
99.600 |
99.600 |
99.570 |
99.585 |
-0.020 |
34,848 |
271,781 |
-208 |
|
Jun23 |
200505 |
99.565 |
99.565 |
99.540 |
99.550 |
-0.025 |
28,724 |
164,422 |
+1,093 |
|
Sep23 |
200505 |
99.530 |
99.535 |
99.500 |
99.515 |
-0.025 |
26,932 |
150,915 |
-1,141 |
|
Dec23 |
200505 |
99.485 |
99.485 |
99.455 |
99.470 |
-0.025 |
23,586 |
117,007 |
-368 |
|
Mar24 |
200505 |
99.450 |
99.450 |
99.415 |
99.435 |
-0.025 |
22,551 |
120,701 |
+875 |
|
Jun24 |
200505 |
99.405 |
99.405 |
99.370 |
99.390 |
-0.025 |
22,831 |
76,967 |
+1,048 |
|
Sep24 |
200505 |
99.360 |
99.365 |
99.325 |
99.345 |
-0.025 |
13,369 |
76,693 |
+347 |
|
Total Volume and Open Interest |
1,743,063 |
10,686,580 |
-37,135 |
|
Ultra T-Bond(CBOT) |
Jun20 |
200505 |
224~12 |
224~19 |
221~27 |
222~11 |
-1~19 |
98,975 |
1,053,932 |
+4,388 |
|
Sep20 |
200505 |
221~03 |
222~28 |
220~11 |
220~25 |
-1~18 |
0 |
10 |
+0 |
|
Dec20 |
200505 |
220~25 |
220~25 |
220~25 |
220~25 |
-1~18 |
|
|
|
|
Total Volume and Open Interest |
98,975 |
1,053,942 |
+4,388 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun20 |
200505 |
156~265 |
156~285 |
156~085 |
156~185 |
-0~090 |
126,110 |
868,054 |
+1,462 |
|
Sep20 |
200505 |
156~315 |
156~315 |
156~270 |
156~315 |
-0~090 |
0 |
50 |
+0 |
|
Dec20 |
200505 |
156~315 |
156~315 |
156~315 |
156~315 |
-0~090 |
|
|
|
|
Total Volume and Open Interest |
126,110 |
868,104 |
+1,462 |
|
30 Day Federal Funds(CBOT) |
May20 |
200505 |
99.955 |
99.955 |
99.952 |
99.952 |
unch |
19,572 |
240,317 |
-6,577 |
|
Jun20 |
200505 |
99.955 |
99.955 |
99.950 |
99.950 |
unch |
4,257 |
128,089 |
-1,128 |
|
Jul20 |
200505 |
99.955 |
99.960 |
99.955 |
99.955 |
unch |
7,039 |
213,662 |
+705 |
|
Aug20 |
200505 |
99.960 |
99.965 |
99.955 |
99.955 |
-0.005 |
9,346 |
151,835 |
-436 |
|
Sep20 |
200505 |
99.955 |
99.965 |
99.955 |
99.955 |
-0.005 |
1,955 |
61,607 |
+811 |
|
Oct20 |
200505 |
99.955 |
99.960 |
99.955 |
99.955 |
-0.005 |
6,214 |
151,510 |
+3,337 |
|
Total Volume and Open Interest |
137,740 |
1,560,982 |
+15,348 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun20 |
200505 |
152.55 |
152.63 |
152.28 |
152.30 |
-0.23 |
871 |
13,077 |
+370 |
Hover/Click |
Sep20 |
200505 |
152.30 |
152.30 |
152.30 |
152.30 |
-0.23 |
|
|
|
Hover/Click |
Dec20 |
200505 |
152.30 |
152.30 |
152.30 |
152.30 |
-0.23 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
871 |
13,077 |
+370 |
|
Euro-Buxl(EUREX) |
Jun20 |
200505 |
216.98 |
218.16 |
215.16 |
217.34 |
+0.54 |
69,682 |
215,297 |
+6,364 |
|
Sep20 |
200505 |
224.88 |
224.88 |
224.88 |
224.88 |
+0.54 |
1 |
115 |
+1 |
|
Dec20 |
200505 |
220.34 |
220.34 |
220.34 |
220.34 |
+0.54 |
|
|
|
|
Total Volume and Open Interest |
69,683 |
215,412 |
+6,365 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun20 |
200505 |
174.13 |
174.55 |
173.42 |
174.41 |
+0.37 |
780,386 |
1,376,564 |
+111,561 |
Hover/Click |
Sep20 |
200505 |
176.75 |
177.77 |
176.74 |
177.72 |
+0.39 |
406 |
794 |
+388 |
Hover/Click |
Dec20 |
200505 |
175.46 |
175.46 |
175.46 |
175.46 |
+0.37 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
780,792 |
1,377,358 |
+111,949 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun20 |
200505 |
135.95 |
136.14 |
135.69 |
136.07 |
+0.22 |
530,030 |
1,010,737 |
+89,156 |
Hover/Click |
Sep20 |
200505 |
135.54 |
135.54 |
135.54 |
135.54 |
+0.24 |
0 |
436 |
-30 |
Hover/Click |
Dec20 |
200505 |
136.00 |
136.00 |
136.00 |
136.00 |
+0.22 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
530,030 |
1,011,173 |
+89,126 |
|
Euro-Schatz(EUREX) |
Jun20 |
200505 |
112.31 |
112.39 |
112.26 |
112.37 |
+0.09 |
543,739 |
1,274,521 |
+139,518 |
|
Sep20 |
200505 |
112.29 |
112.29 |
112.14 |
112.14 |
+0.09 |
0 |
65 |
+0 |
|
Dec20 |
200505 |
113.37 |
113.37 |
113.37 |
113.37 |
+0.09 |
|
|
|
|
Total Volume and Open Interest |
543,739 |
1,274,586 |
+139,518 |
|
3-Mth Euribor(EUREX) |
Jun20 |
200505 |
100.360 |
100.360 |
100.355 |
100.355 |
-0.025 |
200 |
1,421 |
+200 |
|
Sep20 |
200505 |
100.410 |
100.410 |
100.405 |
100.405 |
-0.010 |
0 |
913 |
+0 |
|
Dec20 |
200505 |
100.435 |
100.440 |
100.435 |
100.440 |
unch |
0 |
415 |
+0 |
|
Total Volume and Open Interest |
200 |
5,426 |
+200 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun20 |
200505 |
137~16 |
138~05 |
137~16 |
138~03 |
+0~11 |
229,730 |
415,559 |
+0 |
Hover/Click |
Sep20 |
200505 |
137~04 |
137~04 |
137~04 |
137~04 |
+0~11 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
229,730 |
415,559 |
+0 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun20 |
200505 |
99.69 |
99.70 |
99.68 |
99.69 |
unch |
75,553 |
474,888 |
+0 |
|
Sep20 |
200505 |
99.76 |
99.77 |
99.75 |
99.76 |
-0.00 |
45,393 |
427,970 |
+0 |
|
Dec20 |
200505 |
99.75 |
99.76 |
99.74 |
99.75 |
unch |
32,763 |
439,959 |
+0 |
|
Mar21 |
200505 |
99.79 |
99.81 |
99.78 |
99.79 |
-0.00 |
35,395 |
516,003 |
+0 |
|
Jun21 |
200505 |
99.79 |
99.80 |
99.77 |
99.79 |
-0.00 |
31,971 |
358,466 |
+0 |
|
Sep21 |
200505 |
99.78 |
99.79 |
99.76 |
99.78 |
unch |
27,564 |
239,172 |
+0 |
|
Total Volume and Open Interest |
478,600 |
3,349,733 |
+0 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun20 |
200505 |
100.380 |
100.380 |
100.345 |
100.355 |
-0.025 |
186,734 |
508,928 |
-3,310 |
|
Sep20 |
200505 |
100.420 |
100.420 |
100.395 |
100.405 |
-0.015 |
158,614 |
386,098 |
+3,457 |
|
Dec20 |
200505 |
100.440 |
100.450 |
100.425 |
100.440 |
unch |
116,247 |
357,147 |
+4,438 |
|
Total Volume and Open Interest |
1,249,656 |
3,311,505 |
+39,674 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun20 |
200505 |
99.83 |
99.83 |
99.82 |
99.83 |
unch |
3,430 |
120,047 |
+582 |
|
Sep20 |
200505 |
99.83 |
99.84 |
99.82 |
99.84 |
unch |
12,581 |
137,164 |
-839 |
|
Dec20 |
200505 |
99.80 |
99.80 |
99.79 |
99.80 |
unch |
8,010 |
148,548 |
+302 |
|
Mar21 |
200505 |
99.80 |
99.80 |
99.79 |
99.80 |
unch |
6,956 |
126,266 |
-65 |
|
Jun21 |
200505 |
99.79 |
99.79 |
99.77 |
99.79 |
unch |
3,647 |
80,810 |
+199 |
|
Sep21 |
200505 |
99.76 |
99.77 |
99.76 |
99.77 |
unch |
6,717 |
57,202 |
-1,755 |
|
Dec21 |
200505 |
99.72 |
99.74 |
99.72 |
99.74 |
+0.02 |
4,727 |
49,798 |
-749 |
|
Mar22 |
200505 |
99.68 |
99.70 |
99.68 |
99.70 |
+0.02 |
2,407 |
26,645 |
-34 |
|
Jun22 |
200505 |
99.64 |
99.65 |
99.64 |
99.65 |
+0.01 |
157 |
2,053 |
+48 |
|
Sep22 |
200505 |
99.61 |
99.61 |
99.59 |
99.59 |
+0.01 |
28 |
636 |
+27 |
|
Total Volume and Open Interest |
48,660 |
750,291 |
-2,284 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun20 |
200505 |
99.17 |
99.19 |
99.13 |
99.14 |
-0.04 |
126,534 |
1,177,160 |
+8,763 |
|
Sep20 |
200505 |
99.14 |
99.14 |
99.14 |
99.14 |
-0.04 |
|
|
|
|
Total Volume and Open Interest |
126,534 |
1,177,160 |
+8,763 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun20 |
200505 |
99.75 |
99.76 |
99.75 |
99.76 |
unch |
157,450 |
1,164,964 |
+4,887 |
|
Sep20 |
200505 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
|
|
|
|
Total Volume and Open Interest |
157,450 |
1,164,964 |
+4,887 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun20 |
200505 |
1711.0 |
1717.8 |
1695.4 |
1710.6 |
-2.7 |
168,016 |
325,093 |
-1,119 |
Hover/Click |
Aug20 |
200505 |
1717.5 |
1725.6 |
1703.6 |
1718.9 |
-1.4 |
12,178 |
78,180 |
+1,540 |
Hover/Click |
Oct20 |
200505 |
1720.9 |
1730.1 |
1708.8 |
1723.8 |
+0.3 |
1,015 |
13,445 |
-73 |
Hover/Click |
Dec20 |
200505 |
1719.0 |
1733.7 |
1710.5 |
1728.0 |
+2.1 |
2,331 |
51,018 |
-46 |
Hover/Click |
Feb21 |
200505 |
1730.1 |
1735.4 |
1721.9 |
1731.6 |
+3.2 |
454 |
9,721 |
-30 |
Hover/Click |
Apr21 |
200505 |
1725.8 |
1739.1 |
1725.8 |
1734.6 |
+0.9 |
121 |
2,485 |
-66 |
Hover/Click |
Jun21 |
200505 |
1731.5 |
1737.8 |
1730.3 |
1737.8 |
+1.9 |
13 |
2,591 |
+3 |
Hover/Click |
Aug21 |
200505 |
1740.5 |
1740.5 |
1740.5 |
1740.5 |
+2.8 |
7 |
99 |
+0 |
Hover/Click |
Oct21 |
200505 |
1741.9 |
1741.9 |
1741.9 |
1741.9 |
+2.8 |
0 |
12 |
+0 |
Hover/Click |
Dec21 |
200505 |
1742.4 |
1742.4 |
1742.4 |
1742.4 |
+2.8 |
5 |
1,729 |
+0 |
Hover/Click |
Feb22 |
200505 |
1743.8 |
1743.8 |
1743.8 |
1743.8 |
+2.8 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
184,575 |
489,877 |
-674 |
|
Silver(CMX) |
Weekly |
Monthly |
May20 |
200505 |
1478.0 |
1511.0 |
1471.0 |
1505.7 |
+33.5 |
102 |
3,845 |
-1,847 |
Hover/Click |
Jul20 |
200505 |
1484.5 |
1520.0 |
1476.0 |
1511.0 |
+31.4 |
32,191 |
98,129 |
-1,277 |
Hover/Click |
Sep20 |
200505 |
1491.5 |
1527.5 |
1485.0 |
1520.1 |
+31.7 |
3,137 |
15,179 |
+431 |
Hover/Click |
Dec20 |
200505 |
1501.5 |
1537.5 |
1500.5 |
1529.1 |
+30.2 |
1,154 |
11,001 |
+47 |
Hover/Click |
Mar21 |
200505 |
1509.0 |
1534.5 |
1509.0 |
1534.5 |
+30.2 |
139 |
2,614 |
+57 |
Hover/Click |
May21 |
200505 |
1537.6 |
1537.6 |
1537.6 |
1537.6 |
+30.2 |
13 |
822 |
-4 |
Hover/Click |
Jul21 |
200505 |
1543.5 |
1553.0 |
1541.0 |
1541.0 |
+30.2 |
0 |
26 |
+0 |
Hover/Click |
Total Volume and Open Interest |
36,906 |
132,118 |
-2,554 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul20 |
200505 |
782.2 |
788.5 |
769.3 |
784.7 |
+6.2 |
10,418 |
42,411 |
-736 |
Hover/Click |
Oct20 |
200505 |
780.4 |
787.3 |
774.4 |
784.4 |
+6.5 |
425 |
7,001 |
+238 |
Hover/Click |
Jan21 |
200505 |
778.0 |
784.3 |
778.0 |
784.3 |
+6.5 |
67 |
1,149 |
+45 |
Hover/Click |
Apr21 |
200505 |
784.3 |
784.3 |
784.3 |
784.3 |
+6.5 |
2 |
140 |
+2 |
Hover/Click |
Total Volume and Open Interest |
10,912 |
50,712 |
-451 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun20 |
200505 |
1830.90 |
1837.10 |
1732.00 |
1756.50 |
-78.80 |
751 |
5,655 |
-214 |
Hover/Click |
Sep20 |
200505 |
1810.00 |
1810.00 |
1741.70 |
1754.20 |
-78.70 |
161 |
1,852 |
+52 |
Hover/Click |
Dec20 |
200505 |
1780.00 |
1780.00 |
1731.00 |
1743.50 |
-78.30 |
4 |
436 |
+0 |
Hover/Click |
Total Volume and Open Interest |
916 |
7,943 |
-162 |
|
Copper(CMX) |
Weekly |
Monthly |
May20 |
200505 |
233.70 |
234.15 |
231.80 |
234.10 |
+1.70 |
702 |
2,387 |
-347 |
Hover/Click |
Jul20 |
200505 |
232.10 |
234.00 |
230.70 |
233.25 |
+2.00 |
42,859 |
90,480 |
+107 |
Hover/Click |
Sep20 |
200505 |
232.95 |
234.95 |
231.85 |
234.35 |
+2.10 |
4,066 |
35,135 |
-318 |
Hover/Click |
Dec20 |
200505 |
235.50 |
236.05 |
232.95 |
235.55 |
+2.20 |
1,760 |
19,721 |
-271 |
Hover/Click |
Mar21 |
200505 |
236.60 |
236.85 |
234.50 |
236.85 |
+2.20 |
277 |
3,270 |
+202 |
Hover/Click |
Total Volume and Open Interest |
50,005 |
162,134 |
-669 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun20 |
200505 |
23587 |
24057 |
23577 |
23761 |
+190 |
169,783 |
63,017 |
-1,721 |
Hover/Click |
Sep20 |
200505 |
23600 |
23962 |
23576 |
23673 |
+183 |
70 |
754 |
+13 |
Hover/Click |
Dec20 |
200505 |
23608 |
23858 |
23608 |
23608 |
+193 |
0 |
25 |
+0 |
Hover/Click |
Mar21 |
200505 |
23501 |
23501 |
23501 |
23501 |
+192 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
169,853 |
63,796 |
-1,708 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun20 |
200505 |
2831.75 |
2865.75 |
2826.25 |
2858.25 |
+33.00 |
5,393 |
99,804 |
+4,078 |
|
Sep20 |
200505 |
2849.50 |
2849.50 |
2849.50 |
2849.50 |
+32.75 |
0 |
11 |
+0 |
|
Dec20 |
200505 |
2843.50 |
2843.50 |
2843.50 |
2843.50 |
+33.00 |
|
|
|
|
Mar21 |
200505 |
2838.00 |
2838.00 |
2838.00 |
2838.00 |
+33.00 |
|
|
|
|
Total Volume and Open Interest |
5,393 |
99,889 |
+4,078 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun20 |
200505 |
2827.00 |
2889.75 |
2824.50 |
2858.25 |
+33.00 |
1,647,259 |
3,208,612 |
+15,129 |
Hover/Click |
Sep20 |
200505 |
2820.50 |
2881.00 |
2817.50 |
2849.50 |
+32.75 |
2,355 |
29,782 |
+170 |
Hover/Click |
Dec20 |
200505 |
2817.25 |
2872.75 |
2817.25 |
2843.50 |
+33.00 |
815 |
16,667 |
+225 |
Hover/Click |
Mar21 |
200505 |
2838.00 |
2838.00 |
2838.00 |
2838.00 |
+33.00 |
12 |
89 |
-4 |
Hover/Click |
Total Volume and Open Interest |
1,650,441 |
3,255,165 |
+15,520 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun20 |
200505 |
8806.25 |
9020.00 |
8798.50 |
8924.25 |
+128.75 |
414,560 |
179,250 |
-2,106 |
Hover/Click |
Sep20 |
200505 |
8796.75 |
9001.00 |
8790.50 |
8908.75 |
+129.25 |
294 |
1,786 |
+4 |
Hover/Click |
Dec20 |
200505 |
8897.25 |
8985.50 |
8897.25 |
8897.25 |
+128.75 |
0 |
26 |
+0 |
Hover/Click |
Total Volume and Open Interest |
414,854 |
181,064 |
-2,102 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun20 |
200505 |
1584.80 |
1635.80 |
1583.20 |
1603.00 |
+15.40 |
11,836 |
72,452 |
+1,567 |
Hover/Click |
Sep20 |
200505 |
1610.30 |
1628.20 |
1591.50 |
1610.30 |
+15.30 |
0 |
1 |
+0 |
Hover/Click |
Dec20 |
200505 |
1616.70 |
1616.70 |
1616.70 |
1616.70 |
+18.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
11,836 |
72,453 |
+1,567 |
|
Volatility Index(CBOE) |
May20 |
200505 |
35.75 |
36.10 |
32.85 |
34.03 |
-1.65 |
44,159 |
72,885 |
-1,691 |
|
Jun20 |
200505 |
35.05 |
35.22 |
32.93 |
33.78 |
-1.20 |
32,624 |
61,370 |
+3,964 |
|
Jul20 |
200505 |
33.85 |
33.90 |
32.07 |
32.83 |
-0.90 |
13,266 |
31,654 |
+2,863 |
|
Aug20 |
200505 |
33.10 |
33.15 |
31.50 |
32.13 |
-0.95 |
8,607 |
14,126 |
-163 |
|
Total Volume and Open Interest |
105,923 |
221,528 |
+6,065 |
|
S & P 600(CME) |
Jun20 |
200505 |
739.50 |
739.50 |
739.50 |
739.50 |
+3.70 |
0 |
567 |
+0 |
|
Sep20 |
200505 |
739.90 |
739.90 |
739.90 |
739.90 |
+3.60 |
|
|
|
|
Total Volume and Open Interest |
0 |
567 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun20 |
200505 |
1256.50 |
1303.70 |
1255.80 |
1268.10 |
+12.20 |
192,094 |
528,198 |
+8,901 |
Hover/Click |
Sep20 |
200505 |
1268.00 |
1301.00 |
1261.50 |
1266.10 |
+12.00 |
41 |
4,838 |
+2 |
Hover/Click |
Dec20 |
200505 |
1264.90 |
1264.90 |
1264.90 |
1264.90 |
+15.40 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
192,135 |
533,037 |
+8,903 |
|
Nikkei 225(CME) |
Jun20 |
200505 |
19445 |
19780 |
19405 |
19580 |
+155 |
5,648 |
13,012 |
+145 |
|
Sep20 |
200505 |
19755 |
19770 |
19580 |
19580 |
+165 |
5 |
13 |
+0 |
|
Total Volume and Open Interest |
5,653 |
13,025 |
+145 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun20 |
200505 |
19350 |
19610 |
19155 |
19565 |
+275 |
91,652 |
117,986 |
-1,585 |
|
Sep20 |
200505 |
20170 |
20970 |
19305 |
19520 |
+275 |
68 |
1,167 |
+58 |
|
Dec20 |
200505 |
19385 |
19385 |
19385 |
19385 |
+275 |
0 |
15,948 |
+0 |
|
Total Volume and Open Interest |
92,521 |
165,669 |
-1,327 |
|
Nikkei 225 Mini(JPX) |
Jun20 |
200501 |
19950 |
19965 |
19525 |
19630 |
-430 |
790,489 |
627,133 |
+2,055 |
|
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 |
200501 |
19950 |
19970 |
19530 |
19630 |
-430 |
45,878 |
358,393 |
+1,395 |
|
Sep20 |
200501 |
19880 |
19880 |
19480 |
19560 |
-440 |
205 |
12,735 |
+601 |
|
Dec20 |
200501 |
19770 |
19770 |
19370 |
19450 |
-430 |
1 |
66,303 |
+192 |
|
Total Volume and Open Interest |
46,085 |
509,586 |
+2,588 |
|
Nikkei 225(CME) Yen |
Jun20 |
200505 |
19410 |
19745 |
19375 |
19545 |
+155 |
27,046 |
32,831 |
-2,245 |
|
Sep20 |
200505 |
19445 |
19660 |
19445 |
19480 |
+160 |
23 |
86 |
+12 |
|
Dec20 |
200505 |
19320 |
19320 |
19320 |
19320 |
+150 |
|
|
|
|
Total Volume and Open Interest |
27,069 |
32,920 |
-2,233 |
|
Nikkei 225(CME) e-Mini Yen |
Jun20 |
200505 |
19550 |
19550 |
19550 |
19550 |
+160 |
|
|
|
|
Sep20 |
200505 |
19480 |
19480 |
19480 |
19480 |
+160 |
|
|
|
|
Dec20 |
200505 |
19320 |
19320 |
19320 |
19320 |
+150 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
May20 |
200505 |
4428.0 |
4484.5 |
4411.0 |
4475.0 |
+110.0 |
59,829 |
179,458 |
+0 |
|
Jun20 |
200505 |
4433.5 |
4470.0 |
4408.5 |
4464.5 |
+110.5 |
102 |
7,774 |
+0 |
|
Jul20 |
200505 |
4445.5 |
4445.5 |
4445.5 |
4445.5 |
+110.0 |
|
|
|
|
Sep20 |
200505 |
4400.0 |
4439.0 |
4400.0 |
4439.0 |
+111.0 |
|
|
|
|
Dec20 |
200505 |
4418.0 |
4418.0 |
4418.0 |
4418.0 |
+107.0 |
0 |
57,602 |
+0 |
|
Mar21 |
200505 |
4408.5 |
4408.5 |
4408.5 |
4408.5 |
+106.5 |
|
|
|
|
Total Volume and Open Interest |
59,931 |
259,339 |
+4,700 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
May20 |
200505 |
23300 |
23800 |
23241 |
23759 |
+386 |
111,263 |
98,117 |
+1,108 |
|
Jun20 |
200505 |
23100 |
23600 |
23081 |
23571 |
+380 |
788 |
9,157 |
+44 |
|
Total Volume and Open Interest |
112,088 |
115,587 |
-16,821 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun20 |
200505 |
10605.0 |
10753.0 |
10519.5 |
10738.5 |
+260.5 |
115,364 |
112,157 |
+3,782 |
|
Sep20 |
200505 |
10622.0 |
10721.5 |
10510.0 |
10721.5 |
+259.5 |
81 |
984 |
-24 |
|
Dec20 |
200505 |
10704.5 |
10704.5 |
10704.5 |
10704.5 |
+259.5 |
6 |
330 |
-2 |
|
Total Volume and Open Interest |
115,451 |
113,471 |
+3,756 |
|
Mini-DAX(EUREX) |
Jun20 |
200505 |
10616.0 |
10753.0 |
10520.0 |
10738.5 |
+260.5 |
76,421 |
19,012 |
+884 |
|
Sep20 |
200505 |
10620.0 |
10721.5 |
10507.0 |
10721.5 |
+259.5 |
124 |
377 |
-8 |
|
Dec20 |
200505 |
10704.5 |
10704.5 |
10704.5 |
10704.5 |
+259.5 |
5 |
59 |
+3 |
|
Total Volume and Open Interest |
76,550 |
19,448 |
+879 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun20 |
200505 |
2820 |
2858 |
2800 |
2852 |
+66 |
1,564,641 |
4,674,072 |
+169,262 |
|
Sep20 |
200505 |
2812 |
2837 |
2781 |
2834 |
+64 |
1,196 |
105,237 |
+75 |
|
Dec20 |
200505 |
2823 |
2823 |
2809 |
2823 |
+62 |
48,655 |
351,723 |
+15,947 |
|
Total Volume and Open Interest |
1,614,492 |
5,149,775 |
+185,284 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun20 |
200505 |
9458 |
9508 |
9384 |
9472 |
+92 |
54,890 |
218,440 |
+3,570 |
|
Sep20 |
200505 |
9406 |
9457 |
9370 |
9442 |
+91 |
7 |
1,498 |
-20 |
|
Dec20 |
200505 |
9410 |
9410 |
9410 |
9410 |
+93 |
0 |
227 |
-3 |
|
Total Volume and Open Interest |
54,897 |
220,165 |
+3,547 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun20 |
200505 |
5778.00 |
5848.50 |
5767.00 |
5832.50 |
+99.00 |
159,812 |
644,221 |
+0 |
|
Sep20 |
200505 |
5750.00 |
5807.50 |
5750.00 |
5807.50 |
+99.00 |
7 |
2,707 |
+0 |
|
Dec20 |
200505 |
5787.50 |
5787.50 |
5787.50 |
5787.50 |
+99.00 |
0 |
5,083 |
+0 |
|
Total Volume and Open Interest |
159,819 |
652,011 |
+0 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun20 |
200505 |
5323.0 |
5418.0 |
5261.0 |
5416.0 |
+98.0 |
69,170 |
356,180 |
+4,841 |
|
Sep20 |
200505 |
5369.0 |
5369.0 |
5369.0 |
5369.0 |
+104.0 |
0 |
142 |
+0 |
|
Dec20 |
200505 |
5355.0 |
5355.0 |
5355.0 |
5355.0 |
+104.0 |
0 |
658 |
+0 |
|
Total Volume and Open Interest |
69,196 |
361,142 |
+4,847 |
|
FTSE MIB(ISE) |
Jun20 |
200505 |
17190.00 |
17285.00 |
16940.00 |
17256.00 |
+339.00 |
14,270 |
55,629 |
+1,605 |
|
Sep20 |
200505 |
17020.00 |
17134.00 |
16945.00 |
17134.00 |
+342.00 |
5 |
458 |
+5 |
|
Dec20 |
200505 |
16964.00 |
16964.00 |
16964.00 |
16964.00 |
+342.00 |
|
|
|
|
Total Volume and Open Interest |
14,275 |
56,087 |
+1,610 |
|
KOSPI 200(KFE) |
Jun20 |
200504 |
251.55 |
253.15 |
249.20 |
249.60 |
-8.50 |
301,665 |
332,053 |
-3,040 |
|
Sep20 |
200504 |
251.00 |
252.10 |
248.65 |
248.90 |
-8.50 |
152 |
7,760 |
+11 |
|
Dec20 |
200504 |
248.05 |
249.50 |
248.05 |
249.50 |
-5.15 |
3 |
39,725 |
-1 |
|
Total Volume and Open Interest |
302,020 |
399,852 |
-3,028 |
|
GSCI(CME) |
Weekly |
Monthly |
May20 |
200505 |
261.85 |
271.30 |
261.85 |
269.60 |
+13.05 |
760 |
5,591 |
-352 |
|
Jun20 |
200505 |
276.80 |
276.80 |
276.80 |
276.80 |
+10.75 |
658 |
1,508 |
+353 |
|
Jul20 |
200505 |
299.85 |
299.85 |
299.85 |
299.85 |
+10.75 |
|
|
|
|
Total Volume and Open Interest |
1,418 |
7,099 |
+1 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|