|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri May 08, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May20 |
200508 |
842.00 |
856.25 |
842.00 |
848.75 |
+7.25 |
319 |
627 |
-144 |
Hover/Click |
|
Jul20 |
200508 |
844.00 |
856.50 |
843.50 |
850.50 |
+6.25 |
74,570 |
315,812 |
+238 |
Hover/Click |
|
Aug20 |
200508 |
845.00 |
856.75 |
844.00 |
852.00 |
+7.00 |
10,087 |
36,177 |
+715 |
Hover/Click |
|
Sep20 |
200508 |
844.50 |
856.25 |
844.00 |
851.75 |
+7.00 |
6,019 |
25,186 |
+292 |
Hover/Click |
|
Nov20 |
200508 |
847.75 |
859.50 |
847.25 |
855.50 |
+7.25 |
32,467 |
156,840 |
+181 |
Hover/Click |
|
Jan21 |
200508 |
848.75 |
860.25 |
848.25 |
856.50 |
+7.25 |
6,700 |
60,245 |
+1,821 |
Hover/Click |
|
Mar21 |
200508 |
832.50 |
845.00 |
831.50 |
841.25 |
+7.50 |
13,662 |
125,184 |
+3,170 |
Hover/Click |
|
May21 |
200508 |
827.25 |
841.00 |
827.25 |
837.25 |
+7.75 |
6,553 |
46,830 |
+1,873 |
Hover/Click |
|
Jul21 |
200508 |
835.50 |
848.50 |
835.25 |
844.75 |
+7.75 |
4,340 |
25,892 |
+850 |
Hover/Click |
|
Aug21 |
200508 |
845.75 |
848.75 |
836.50 |
845.75 |
+8.00 |
79 |
1,285 |
-4 |
Hover/Click |
|
Sep21 |
200508 |
845.00 |
845.75 |
841.50 |
841.50 |
+7.75 |
31 |
698 |
+10 |
Hover/Click |
|
Nov21 |
200508 |
831.25 |
844.00 |
831.25 |
839.25 |
+6.50 |
1,564 |
16,819 |
+299 |
Hover/Click |
|
Jan22 |
200508 |
850.00 |
850.00 |
845.75 |
845.75 |
+7.50 |
0 |
91 |
+0 |
Hover/Click |
|
Mar22 |
200508 |
844.00 |
844.00 |
844.00 |
844.00 |
+6.50 |
1 |
55 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
156,402 |
812,014 |
+9,303 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May20 |
200508 |
284.80 |
287.20 |
284.80 |
286.70 |
+3.10 |
284 |
767 |
-134 |
Hover/Click |
|
Jul20 |
200508 |
288.00 |
291.80 |
288.00 |
290.80 |
+2.70 |
35,090 |
175,676 |
-891 |
Hover/Click |
|
Aug20 |
200508 |
289.40 |
292.50 |
289.40 |
291.70 |
+2.30 |
5,776 |
33,261 |
+92 |
Hover/Click |
|
Sep20 |
200508 |
290.70 |
293.70 |
290.70 |
293.00 |
+2.20 |
3,942 |
24,310 |
+49 |
Hover/Click |
|
Oct20 |
200508 |
291.70 |
294.50 |
291.70 |
293.90 |
+2.20 |
2,643 |
16,195 |
+34 |
Hover/Click |
|
Dec20 |
200508 |
294.10 |
296.70 |
294.00 |
296.40 |
+2.30 |
13,336 |
69,436 |
+321 |
Hover/Click |
|
Jan21 |
200508 |
294.40 |
297.10 |
294.40 |
297.00 |
+2.60 |
1,847 |
13,508 |
+445 |
Hover/Click |
|
Mar21 |
200508 |
289.50 |
292.80 |
289.10 |
291.60 |
+2.10 |
2,607 |
33,048 |
+21 |
Hover/Click |
|
May21 |
200508 |
287.30 |
290.90 |
287.20 |
289.30 |
+2.00 |
1,926 |
20,405 |
+530 |
Hover/Click |
|
Jul21 |
200508 |
289.70 |
293.50 |
289.60 |
291.70 |
+2.00 |
2,539 |
13,686 |
+502 |
Hover/Click |
| Total Volume and Open Interest |
71,080 |
415,701 |
+1,220 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May20 |
200508 |
26.35 |
26.35 |
26.23 |
26.23 |
+0.29 |
254 |
459 |
-115 |
Hover/Click |
|
Jul20 |
200508 |
26.21 |
26.72 |
26.16 |
26.54 |
+0.28 |
49,660 |
174,479 |
-1,510 |
Hover/Click |
|
Aug20 |
200508 |
26.40 |
26.89 |
26.36 |
26.72 |
+0.28 |
9,346 |
47,440 |
+364 |
Hover/Click |
|
Sep20 |
200508 |
26.56 |
27.05 |
26.52 |
26.88 |
+0.28 |
4,068 |
40,839 |
+1,224 |
Hover/Click |
|
Oct20 |
200508 |
26.74 |
27.20 |
26.68 |
27.04 |
+0.29 |
2,543 |
18,803 |
+285 |
Hover/Click |
|
Dec20 |
200508 |
27.07 |
27.53 |
27.00 |
27.36 |
+0.28 |
14,389 |
90,400 |
+252 |
Hover/Click |
|
Jan21 |
200508 |
27.19 |
27.68 |
27.17 |
27.51 |
+0.26 |
1,992 |
17,570 |
+353 |
Hover/Click |
|
Mar21 |
200508 |
27.31 |
27.79 |
27.27 |
27.63 |
+0.27 |
2,340 |
29,330 |
+599 |
Hover/Click |
|
May21 |
200508 |
27.41 |
27.91 |
27.39 |
27.75 |
+0.27 |
1,574 |
17,799 |
+66 |
Hover/Click |
|
Jul21 |
200508 |
27.57 |
28.13 |
27.56 |
27.96 |
+0.26 |
1,930 |
10,821 |
+203 |
Hover/Click |
| Total Volume and Open Interest |
89,608 |
458,719 |
+2,279 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May20 |
200508 |
469.3 |
469.3 |
469.3 |
469.3 |
+5.1 |
|
|
|
Hover/Click |
|
Jul20 |
200508 |
467.2 |
469.7 |
465.7 |
468.6 |
+1.4 |
9,143 |
88,278 |
-651 |
Hover/Click |
|
Nov20 |
200508 |
472.5 |
475.7 |
472.5 |
474.9 |
+0.9 |
5,519 |
69,977 |
+34 |
Hover/Click |
|
Jan21 |
200508 |
479.9 |
481.5 |
479.7 |
480.7 |
+0.8 |
343 |
7,192 |
+95 |
Hover/Click |
|
Mar21 |
200508 |
486.2 |
487.7 |
486.0 |
486.8 |
+0.7 |
34 |
3,439 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
15,043 |
170,264 |
-547 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May20 |
200508 |
317.75 |
321.75 |
317.50 |
319.00 |
+3.00 |
522 |
2,209 |
-268 |
Hover/Click |
|
Jul20 |
200508 |
318.00 |
323.00 |
317.25 |
319.25 |
+1.25 |
108,455 |
614,588 |
-5,280 |
Hover/Click |
|
Sep20 |
200508 |
323.25 |
328.00 |
323.00 |
324.75 |
+1.50 |
27,524 |
248,443 |
+978 |
Hover/Click |
|
Dec20 |
200508 |
334.00 |
338.50 |
333.75 |
335.75 |
+1.75 |
44,596 |
332,624 |
-2,409 |
Hover/Click |
|
Mar21 |
200508 |
347.25 |
351.50 |
347.00 |
349.00 |
+2.00 |
8,292 |
52,790 |
+1,711 |
Hover/Click |
|
May21 |
200508 |
355.00 |
358.50 |
354.50 |
356.50 |
+2.00 |
3,518 |
17,535 |
+753 |
Hover/Click |
|
Jul21 |
200508 |
360.00 |
363.75 |
359.25 |
362.00 |
+2.25 |
5,640 |
56,484 |
+846 |
Hover/Click |
|
Sep21 |
200508 |
357.50 |
361.00 |
357.50 |
359.25 |
+2.00 |
2,621 |
14,375 |
+852 |
Hover/Click |
|
Dec21 |
200508 |
363.50 |
367.00 |
363.25 |
365.50 |
+1.75 |
5,416 |
51,948 |
-186 |
Hover/Click |
|
Mar22 |
200508 |
375.00 |
376.00 |
374.00 |
374.50 |
+1.00 |
81 |
1,557 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
206,895 |
1,394,789 |
-2,823 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May20 |
200508 |
533.00 |
533.00 |
527.00 |
529.50 |
+0.50 |
80 |
95 |
-77 |
Hover/Click |
|
Jul20 |
200508 |
519.00 |
525.00 |
517.00 |
522.00 |
-0.50 |
41,049 |
192,998 |
-1,395 |
Hover/Click |
|
Sep20 |
200508 |
522.25 |
527.25 |
520.00 |
525.25 |
-0.25 |
11,583 |
67,051 |
-461 |
Hover/Click |
|
Dec20 |
200508 |
531.25 |
535.25 |
528.50 |
533.75 |
+0.25 |
8,875 |
57,241 |
-17 |
Hover/Click |
|
Mar21 |
200508 |
537.25 |
542.00 |
536.00 |
541.50 |
+0.50 |
3,900 |
16,898 |
+471 |
Hover/Click |
|
May21 |
200508 |
538.75 |
543.25 |
538.00 |
543.25 |
+0.50 |
871 |
4,141 |
+83 |
Hover/Click |
| Total Volume and Open Interest |
67,131 |
350,181 |
-1,315 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May20 |
200508 |
475.00 |
505.50 |
473.25 |
504.00 |
+26.50 |
1 |
124 |
-1 |
Hover/Click |
|
Jul20 |
200508 |
478.25 |
483.25 |
473.25 |
480.00 |
+1.25 |
13,779 |
126,766 |
-1,732 |
Hover/Click |
|
Sep20 |
200508 |
485.00 |
490.00 |
480.50 |
487.25 |
+1.50 |
5,395 |
36,789 |
-1,407 |
Hover/Click |
|
Dec20 |
200508 |
497.25 |
501.00 |
492.00 |
498.50 |
+1.50 |
4,032 |
36,136 |
+127 |
Hover/Click |
|
Mar21 |
200508 |
507.25 |
510.75 |
502.50 |
508.75 |
+1.75 |
980 |
11,263 |
+100 |
Hover/Click |
|
May21 |
200508 |
510.50 |
516.50 |
508.75 |
514.75 |
+1.50 |
369 |
2,450 |
+141 |
Hover/Click |
|
Jul21 |
200508 |
515.00 |
515.00 |
507.75 |
513.00 |
+1.75 |
89 |
1,407 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
24,678 |
215,264 |
-2,750 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May20 |
200508 |
500.00 |
500.00 |
500.00 |
500.00 |
+1.75 |
|
|
|
Hover/Click |
|
Jul20 |
200508 |
510.00 |
516.75 |
508.25 |
516.00 |
+5.00 |
2,202 |
37,760 |
-374 |
Hover/Click |
|
Sep20 |
200508 |
519.75 |
527.00 |
519.75 |
526.25 |
+4.50 |
972 |
16,989 |
-63 |
Hover/Click |
|
Dec20 |
200508 |
535.00 |
539.00 |
534.25 |
538.25 |
+3.50 |
775 |
9,566 |
-31 |
Hover/Click |
|
Mar21 |
200508 |
549.00 |
550.50 |
546.75 |
550.50 |
+1.75 |
285 |
4,147 |
+186 |
Hover/Click |
|
May21 |
200508 |
557.50 |
558.75 |
557.50 |
558.75 |
+1.25 |
18 |
1,954 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
4,255 |
70,569 |
-282 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May20 |
200508 |
320.00 |
320.00 |
315.50 |
315.50 |
+0.25 |
0 |
2 |
+0 |
Hover/Click |
|
Jul20 |
200508 |
294.50 |
303.00 |
294.50 |
299.00 |
+0.25 |
235 |
2,347 |
+50 |
Hover/Click |
|
Sep20 |
200508 |
271.00 |
273.50 |
271.00 |
271.75 |
+2.50 |
4 |
192 |
+4 |
Hover/Click |
|
Dec20 |
200508 |
261.00 |
265.00 |
261.00 |
263.50 |
+2.75 |
29 |
916 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
268 |
3,458 |
+65 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May20 |
200508 |
16.70 |
16.70 |
16.70 |
16.70 |
-0.15 |
5 |
124 |
-27 |
Hover/Click |
|
Jul20 |
200508 |
15.05 |
15.50 |
15.05 |
15.33 |
+0.28 |
266 |
7,362 |
+18 |
Hover/Click |
|
Sep20 |
200508 |
11.91 |
11.95 |
11.89 |
11.90 |
-0.02 |
65 |
4,193 |
+2 |
Hover/Click |
|
Nov20 |
200508 |
11.76 |
11.76 |
11.73 |
11.73 |
+0.01 |
0 |
384 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
336 |
12,066 |
-7 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun20 |
200508 |
96.000 |
98.480 |
93.700 |
94.650 |
+0.670 |
19,523 |
102,917 |
-3,029 |
Hover/Click |
|
Aug20 |
200508 |
100.850 |
101.900 |
98.450 |
100.200 |
+0.250 |
16,145 |
75,545 |
+3,540 |
Hover/Click |
|
Oct20 |
200508 |
104.285 |
104.500 |
102.100 |
104.285 |
+0.250 |
9,286 |
43,183 |
+363 |
Hover/Click |
|
Dec20 |
200508 |
108.250 |
108.350 |
106.230 |
107.700 |
-0.630 |
7,648 |
31,813 |
+431 |
Hover/Click |
|
Feb21 |
200508 |
111.900 |
112.250 |
110.430 |
111.650 |
-0.500 |
3,518 |
13,529 |
+69 |
Hover/Click |
|
Apr21 |
200508 |
114.500 |
114.635 |
112.850 |
114.230 |
-0.405 |
1,170 |
6,050 |
+202 |
Hover/Click |
| Total Volume and Open Interest |
57,572 |
274,735 |
+1,628 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
May20 |
200508 |
130.185 |
130.380 |
127.650 |
127.900 |
-2.385 |
1,529 |
4,046 |
-510 |
Hover/Click |
|
Aug20 |
200508 |
138.250 |
138.450 |
136.200 |
136.950 |
-1.200 |
4,415 |
15,859 |
+60 |
Hover/Click |
|
Sep20 |
200508 |
138.950 |
139.185 |
137.150 |
138.150 |
-0.885 |
1,742 |
5,535 |
-11 |
Hover/Click |
|
Oct20 |
200508 |
139.500 |
139.850 |
137.735 |
139.035 |
-0.650 |
1,302 |
3,169 |
+109 |
Hover/Click |
|
Nov20 |
200508 |
140.000 |
140.350 |
138.100 |
139.630 |
-0.420 |
871 |
1,535 |
+132 |
Hover/Click |
|
Jan21 |
200508 |
138.350 |
138.735 |
136.685 |
137.880 |
-0.750 |
318 |
1,191 |
+40 |
Hover/Click |
|
Mar21 |
200508 |
137.150 |
137.150 |
134.935 |
135.700 |
-0.650 |
128 |
213 |
-26 |
Hover/Click |
| Total Volume and Open Interest |
10,306 |
31,551 |
-205 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May20 |
200508 |
68.250 |
68.700 |
67.200 |
67.300 |
-1.500 |
765 |
2,353 |
+37 |
|
|
Jun20 |
200508 |
63.700 |
63.780 |
61.500 |
61.700 |
-2.200 |
17,079 |
61,591 |
-83 |
Hover/Click |
|
Jul20 |
200508 |
63.500 |
63.500 |
61.080 |
61.730 |
-1.770 |
8,533 |
38,638 |
+1,643 |
Hover/Click |
|
Aug20 |
200508 |
62.500 |
62.500 |
59.980 |
60.430 |
-2.220 |
6,505 |
32,427 |
+521 |
Hover/Click |
|
Oct20 |
200508 |
56.630 |
56.630 |
54.080 |
54.530 |
-2.250 |
5,090 |
37,386 |
-677 |
Hover/Click |
|
Dec20 |
200508 |
56.130 |
56.150 |
52.950 |
53.430 |
-2.700 |
4,112 |
23,715 |
+365 |
Hover/Click |
|
Feb21 |
200508 |
61.500 |
61.500 |
58.330 |
58.900 |
-3.130 |
1,183 |
8,537 |
-149 |
Hover/Click |
|
Apr21 |
200508 |
66.720 |
66.720 |
63.580 |
64.030 |
-3.300 |
137 |
2,528 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
43,418 |
207,728 |
+1,655 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May20 |
200508 |
11.49 |
11.56 |
11.49 |
11.55 |
+0.07 |
367 |
4,628 |
+79 |
Hover/Click |
|
Jun20 |
200508 |
13.36 |
13.79 |
13.32 |
13.68 |
+0.38 |
665 |
4,892 |
-96 |
Hover/Click |
|
Jul20 |
200508 |
14.29 |
14.72 |
14.29 |
14.70 |
+0.29 |
270 |
2,828 |
+23 |
Hover/Click |
|
Aug20 |
200508 |
15.07 |
15.30 |
14.99 |
15.27 |
+0.10 |
155 |
2,447 |
+38 |
Hover/Click |
|
Sep20 |
200508 |
15.61 |
15.72 |
15.49 |
15.72 |
+0.08 |
68 |
1,977 |
+12 |
Hover/Click |
|
Oct20 |
200508 |
15.88 |
16.03 |
15.87 |
16.00 |
-0.02 |
70 |
1,843 |
-17 |
Hover/Click |
|
Nov20 |
200508 |
15.99 |
15.99 |
15.88 |
15.95 |
-0.07 |
43 |
1,593 |
+9 |
Hover/Click |
|
Dec20 |
200508 |
15.77 |
15.78 |
15.72 |
15.72 |
-0.04 |
23 |
1,346 |
+6 |
Hover/Click |
|
Jan21 |
200508 |
15.55 |
15.55 |
15.40 |
15.43 |
-0.04 |
12 |
405 |
-6 |
Hover/Click |
|
Feb21 |
200508 |
15.60 |
15.60 |
15.60 |
15.60 |
unch |
3 |
388 |
-1 |
Hover/Click |
|
Mar21 |
200508 |
15.70 |
15.75 |
15.70 |
15.70 |
-0.02 |
2 |
449 |
-1 |
Hover/Click |
|
Apr21 |
200508 |
15.74 |
15.74 |
15.68 |
15.69 |
+0.01 |
0 |
160 |
+0 |
Hover/Click |
|
May21 |
200508 |
15.73 |
15.73 |
15.73 |
15.73 |
-0.03 |
0 |
148 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,678 |
23,297 |
+46 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May20 |
200508 |
2418 |
2418 |
2418 |
2418 |
+19 |
|
|
|
Hover/Click |
|
Jul20 |
200508 |
2376 |
2410 |
2367 |
2400 |
+19 |
14,587 |
79,337 |
+100 |
Hover/Click |
|
Sep20 |
200508 |
2351 |
2383 |
2343 |
2376 |
+24 |
8,881 |
46,953 |
+1,825 |
Hover/Click |
|
Dec20 |
200508 |
2318 |
2338 |
2308 |
2326 |
+10 |
4,828 |
48,992 |
+1,045 |
Hover/Click |
|
Mar21 |
200508 |
2285 |
2300 |
2273 |
2286 |
+6 |
1,620 |
29,244 |
+948 |
Hover/Click |
|
May21 |
200508 |
2267 |
2284 |
2262 |
2273 |
+6 |
234 |
7,913 |
+6 |
Hover/Click |
|
Jul21 |
200508 |
2260 |
2265 |
2260 |
2265 |
+6 |
85 |
3,546 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
30,267 |
219,804 |
+3,963 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May20 |
200508 |
108.25 |
110.10 |
108.25 |
110.10 |
+2.65 |
6 |
439 |
-61 |
Hover/Click |
|
Jul20 |
200508 |
108.60 |
113.15 |
108.60 |
111.65 |
+2.65 |
10,167 |
80,852 |
+136 |
Hover/Click |
|
Sep20 |
200508 |
109.45 |
114.15 |
109.45 |
112.70 |
+2.60 |
6,265 |
48,013 |
+253 |
Hover/Click |
|
Dec20 |
200508 |
111.35 |
115.80 |
111.35 |
114.35 |
+2.35 |
5,030 |
51,084 |
+1,985 |
Hover/Click |
|
Mar21 |
200508 |
113.20 |
117.35 |
113.20 |
116.15 |
+2.30 |
1,580 |
22,198 |
+246 |
Hover/Click |
|
May21 |
200508 |
114.00 |
117.90 |
114.00 |
117.00 |
+2.10 |
944 |
9,774 |
-78 |
Hover/Click |
| Total Volume and Open Interest |
26,332 |
238,914 |
+2,746 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May20 |
200508 |
120.50 |
120.50 |
120.50 |
120.50 |
+0.10 |
111 |
0 |
-111 |
Hover/Click |
|
Jul20 |
200508 |
119.35 |
120.50 |
117.55 |
119.45 |
+0.10 |
743 |
7,268 |
-56 |
Hover/Click |
|
Sep20 |
200508 |
119.80 |
120.20 |
117.75 |
119.30 |
-0.10 |
235 |
1,456 |
+93 |
Hover/Click |
|
Nov20 |
200508 |
121.20 |
121.25 |
119.15 |
120.20 |
-0.80 |
56 |
570 |
+7 |
Hover/Click |
|
Jan21 |
200508 |
122.00 |
122.00 |
122.00 |
122.00 |
-0.80 |
0 |
354 |
+0 |
Hover/Click |
|
Mar21 |
200508 |
124.00 |
124.00 |
124.00 |
124.00 |
-0.70 |
0 |
173 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,145 |
9,821 |
-67 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul20 |
200508 |
10.33 |
10.39 |
10.11 |
10.29 |
-0.04 |
56,189 |
344,681 |
-2,762 |
Hover/Click |
|
Oct20 |
200508 |
10.52 |
10.59 |
10.34 |
10.50 |
-0.06 |
29,651 |
220,007 |
+889 |
Hover/Click |
|
Mar21 |
200508 |
11.21 |
11.27 |
11.03 |
11.18 |
-0.07 |
21,212 |
144,897 |
-211 |
Hover/Click |
|
May21 |
200508 |
11.18 |
11.19 |
10.97 |
11.13 |
-0.04 |
8,245 |
68,543 |
+1,163 |
Hover/Click |
|
Jul21 |
200508 |
11.04 |
11.12 |
10.90 |
11.07 |
-0.02 |
4,696 |
51,628 |
+338 |
Hover/Click |
|
Oct21 |
200508 |
11.14 |
11.24 |
11.02 |
11.20 |
+0.01 |
3,328 |
44,727 |
+682 |
Hover/Click |
|
Mar22 |
200508 |
11.62 |
11.72 |
11.53 |
11.69 |
+0.02 |
2,010 |
23,281 |
+324 |
Hover/Click |
|
May22 |
200508 |
11.52 |
11.64 |
11.45 |
11.60 |
+0.02 |
1,026 |
11,072 |
+338 |
Hover/Click |
| Total Volume and Open Interest |
128,355 |
925,519 |
+1,735 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May20 |
200507 |
1983 |
2015 |
1976 |
2011 |
+38 |
2,494 |
5,373 |
-1,300 |
Hover/Click |
|
Jul20 |
200507 |
1911 |
1946 |
1911 |
1936 |
+26 |
8,004 |
55,436 |
+1,807 |
Hover/Click |
|
Sep20 |
200507 |
1819 |
1840 |
1818 |
1833 |
+18 |
3,974 |
44,799 |
-210 |
Hover/Click |
|
Dec20 |
200507 |
1723 |
1741 |
1720 |
1734 |
+14 |
3,358 |
61,228 |
-58 |
Hover/Click |
|
Mar21 |
200507 |
1668 |
1685 |
1668 |
1679 |
+14 |
1,748 |
35,376 |
+381 |
Hover/Click |
|
May21 |
200507 |
1664 |
1671 |
1658 |
1665 |
+10 |
879 |
14,213 |
+76 |
Hover/Click |
|
Jul21 |
200507 |
1664 |
1664 |
1651 |
1658 |
+9 |
333 |
8,871 |
+205 |
Hover/Click |
| Total Volume and Open Interest |
21,218 |
239,257 |
+976 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug20 |
200507 |
347.10 |
350.30 |
345.70 |
348.00 |
+2.90 |
11,547 |
51,614 |
-1,774 |
Hover/Click |
|
Oct20 |
200507 |
332.70 |
334.70 |
329.60 |
331.10 |
+0.40 |
6,422 |
17,588 |
-385 |
Hover/Click |
|
Dec20 |
200507 |
328.00 |
330.00 |
324.70 |
326.50 |
+0.50 |
1,455 |
9,412 |
-453 |
Hover/Click |
|
Mar21 |
200507 |
328.20 |
329.80 |
324.00 |
325.60 |
+0.20 |
499 |
9,709 |
+89 |
Hover/Click |
|
May21 |
200507 |
333.70 |
333.70 |
328.40 |
329.70 |
-0.40 |
91 |
3,823 |
-26 |
Hover/Click |
| Total Volume and Open Interest |
20,060 |
97,696 |
-2,524 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul20 |
200508 |
55.39 |
57.05 |
55.39 |
56.27 |
+0.88 |
13,765 |
94,717 |
-2,423 |
Hover/Click |
|
Oct20 |
200508 |
57.40 |
57.49 |
57.38 |
57.38 |
+0.71 |
0 |
109 |
+0 |
Hover/Click |
|
Dec20 |
200508 |
57.25 |
58.20 |
56.99 |
57.62 |
+0.67 |
5,709 |
52,064 |
+65 |
Hover/Click |
|
Mar21 |
200508 |
58.07 |
58.99 |
57.93 |
58.44 |
+0.57 |
1,550 |
13,525 |
+326 |
Hover/Click |
|
May21 |
200508 |
58.91 |
59.66 |
58.76 |
59.30 |
+0.56 |
614 |
3,633 |
+228 |
Hover/Click |
|
Jul21 |
200508 |
59.60 |
60.25 |
59.40 |
60.04 |
+0.58 |
157 |
3,307 |
+110 |
Hover/Click |
| Total Volume and Open Interest |
21,869 |
174,593 |
-1,660 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May20 |
200508 |
335.0 |
342.6 |
335.0 |
342.6 |
+10.6 |
68 |
142 |
-42 |
|
|
Jul20 |
200508 |
349.3 |
365.1 |
348.5 |
365.0 |
+18.9 |
265 |
1,538 |
-22 |
|
|
Sep20 |
200508 |
347.6 |
363.6 |
347.6 |
363.3 |
+18.7 |
53 |
703 |
+9 |
|
|
Nov20 |
200508 |
345.0 |
360.5 |
345.0 |
359.0 |
+17.5 |
6 |
225 |
+0 |
|
|
Jan21 |
200508 |
367.0 |
367.0 |
367.0 |
367.0 |
+14.3 |
1 |
17 |
+0 |
|
|
Mar21 |
200508 |
365.6 |
365.6 |
365.6 |
365.6 |
+14.3 |
|
|
|
|
|
May21 |
200508 |
364.1 |
364.1 |
364.1 |
364.1 |
+14.3 |
|
|
|
|
| Total Volume and Open Interest |
393 |
2,625 |
-55 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jun20 |
200508 |
23.35 |
24.99 |
23.26 |
24.74 |
+1.19 |
381,165 |
237,464 |
-19,201 |
Hover/Click |
|
Jul20 |
200508 |
24.81 |
26.29 |
24.73 |
26.17 |
+1.34 |
414,930 |
372,426 |
-5,628 |
Hover/Click |
|
Aug20 |
200508 |
26.35 |
28.13 |
26.34 |
28.05 |
+1.56 |
154,011 |
185,785 |
-6,437 |
Hover/Click |
|
Sep20 |
200508 |
27.87 |
29.56 |
27.62 |
29.51 |
+1.70 |
104,736 |
196,868 |
+5,254 |
Hover/Click |
|
Oct20 |
200508 |
28.71 |
30.52 |
28.71 |
30.48 |
+1.80 |
34,037 |
121,830 |
-2,777 |
Hover/Click |
|
Nov20 |
200508 |
29.50 |
31.29 |
29.50 |
31.27 |
+1.82 |
33,139 |
114,826 |
+7,834 |
Hover/Click |
|
Dec20 |
200508 |
30.08 |
31.98 |
29.95 |
31.94 |
+1.82 |
99,553 |
310,987 |
+4,428 |
Hover/Click |
|
Jan21 |
200508 |
30.95 |
32.52 |
30.83 |
32.50 |
+1.81 |
10,041 |
68,990 |
+1,412 |
Hover/Click |
|
Feb21 |
200508 |
31.70 |
33.00 |
31.40 |
32.98 |
+1.80 |
6,741 |
39,048 |
+470 |
Hover/Click |
|
Mar21 |
200508 |
31.73 |
33.41 |
31.73 |
33.39 |
+1.77 |
9,175 |
47,144 |
+1,805 |
Hover/Click |
|
Apr21 |
200508 |
32.07 |
33.76 |
32.07 |
33.74 |
+1.74 |
2,963 |
23,943 |
+432 |
Hover/Click |
|
May21 |
200508 |
32.34 |
34.09 |
32.34 |
34.07 |
+1.73 |
2,383 |
20,831 |
+459 |
Hover/Click |
|
Jun21 |
200508 |
32.81 |
34.40 |
32.56 |
34.37 |
+1.71 |
21,027 |
105,644 |
+1,534 |
Hover/Click |
|
Jul21 |
200508 |
33.75 |
34.63 |
33.15 |
34.63 |
+1.69 |
1,340 |
20,866 |
+271 |
Hover/Click |
|
Aug21 |
200508 |
34.11 |
34.89 |
33.43 |
34.89 |
+1.67 |
333 |
14,317 |
-85 |
Hover/Click |
|
Sep21 |
200508 |
33.94 |
35.14 |
33.70 |
35.14 |
+1.65 |
1,584 |
28,277 |
+251 |
Hover/Click |
| Total Volume and Open Interest |
1,315,201 |
2,235,023 |
-8,848 |
|
| e-miNY Crude Oil(NYM) |
|
Jun20 |
200508 |
23.500 |
25.000 |
23.275 |
24.750 |
+1.200 |
44,381 |
5,471 |
+512 |
|
|
Jul20 |
200508 |
24.775 |
26.275 |
24.750 |
26.175 |
+1.350 |
6,730 |
3,722 |
+273 |
|
|
Aug20 |
200508 |
26.275 |
28.100 |
26.250 |
28.050 |
+1.550 |
608 |
859 |
+26 |
|
|
Sep20 |
200508 |
27.675 |
29.500 |
27.675 |
29.500 |
+1.700 |
115 |
616 |
+33 |
|
|
Oct20 |
200508 |
29.450 |
30.500 |
28.875 |
30.475 |
+1.800 |
15 |
139 |
+0 |
|
|
Nov20 |
200508 |
30.100 |
31.275 |
29.875 |
31.275 |
+1.825 |
18 |
57 |
+2 |
|
|
Dec20 |
200508 |
30.300 |
31.950 |
30.275 |
31.950 |
+1.825 |
198 |
418 |
+43 |
|
|
Jan21 |
200508 |
31.300 |
32.500 |
30.900 |
32.500 |
+1.800 |
31 |
74 |
+0 |
|
|
Feb21 |
200508 |
32.975 |
32.975 |
32.975 |
32.975 |
+1.800 |
1 |
62 |
+1 |
|
|
Mar21 |
200508 |
33.400 |
33.400 |
33.400 |
33.400 |
+1.775 |
0 |
35 |
+0 |
|
| Total Volume and Open Interest |
52,150 |
11,674 |
+901 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun20 |
200508 |
83.64 |
90.69 |
83.23 |
89.93 |
+6.22 |
67,274 |
81,321 |
+40 |
Hover/Click |
|
Jul20 |
200508 |
87.98 |
94.54 |
87.70 |
93.96 |
+5.94 |
43,939 |
56,158 |
+3,036 |
Hover/Click |
|
Aug20 |
200508 |
92.06 |
98.22 |
91.83 |
97.66 |
+5.61 |
28,463 |
23,165 |
+874 |
Hover/Click |
|
Sep20 |
200508 |
97.68 |
101.60 |
95.59 |
101.04 |
+5.26 |
22,479 |
25,558 |
+1,791 |
Hover/Click |
|
Oct20 |
200508 |
101.42 |
104.18 |
99.32 |
104.04 |
+4.84 |
12,921 |
20,072 |
+862 |
Hover/Click |
|
Nov20 |
200508 |
102.40 |
106.59 |
101.97 |
106.32 |
+4.42 |
10,074 |
20,943 |
+1,549 |
Hover/Click |
|
Dec20 |
200508 |
104.35 |
108.14 |
103.40 |
107.83 |
+4.13 |
16,786 |
41,312 |
+1,721 |
Hover/Click |
|
Jan21 |
200508 |
107.07 |
109.41 |
105.25 |
109.29 |
+3.99 |
4,534 |
18,220 |
+1,226 |
Hover/Click |
|
Feb21 |
200508 |
108.40 |
110.56 |
106.80 |
110.56 |
+3.92 |
1,742 |
8,628 |
-16 |
Hover/Click |
|
Mar21 |
200508 |
109.82 |
111.72 |
108.01 |
111.64 |
+3.89 |
1,000 |
8,437 |
+81 |
Hover/Click |
|
Apr21 |
200508 |
110.32 |
112.28 |
108.86 |
112.28 |
+3.79 |
736 |
6,655 |
+151 |
Hover/Click |
|
May21 |
200508 |
111.63 |
113.50 |
111.11 |
113.50 |
+3.62 |
720 |
3,562 |
-99 |
Hover/Click |
|
Jun21 |
200508 |
113.02 |
115.02 |
111.19 |
114.89 |
+3.50 |
2,583 |
17,105 |
+382 |
Hover/Click |
|
Jul21 |
200508 |
114.29 |
116.78 |
114.29 |
116.78 |
+3.44 |
210 |
2,937 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
216,879 |
377,818 |
+12,594 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun20 |
200508 |
92.56 |
95.87 |
90.87 |
95.22 |
+2.08 |
58,321 |
87,690 |
-1,209 |
Hover/Click |
|
Jul20 |
200508 |
92.99 |
96.98 |
91.82 |
96.29 |
+2.80 |
39,714 |
63,032 |
+4,005 |
Hover/Click |
|
Aug20 |
200508 |
93.86 |
97.57 |
92.48 |
96.89 |
+3.18 |
22,544 |
25,631 |
-57 |
Hover/Click |
|
Sep20 |
200508 |
94.06 |
97.58 |
92.60 |
96.97 |
+3.43 |
16,740 |
47,210 |
-318 |
Hover/Click |
|
Oct20 |
200508 |
85.65 |
89.40 |
85.41 |
89.03 |
+3.50 |
8,471 |
30,352 |
+228 |
Hover/Click |
|
Nov20 |
200508 |
86.51 |
89.03 |
85.18 |
88.80 |
+3.39 |
5,175 |
18,931 |
-46 |
Hover/Click |
|
Dec20 |
200508 |
85.81 |
89.03 |
84.97 |
88.73 |
+3.20 |
7,251 |
37,605 |
+315 |
Hover/Click |
|
Jan21 |
200508 |
87.37 |
89.46 |
86.40 |
89.32 |
+3.09 |
1,454 |
8,789 |
+165 |
Hover/Click |
|
Feb21 |
200508 |
88.68 |
90.60 |
88.00 |
90.60 |
+3.07 |
376 |
2,861 |
+46 |
Hover/Click |
|
Mar21 |
200508 |
90.57 |
92.54 |
90.00 |
92.54 |
+3.13 |
526 |
5,666 |
+140 |
Hover/Click |
| Total Volume and Open Interest |
162,521 |
369,808 |
+3,180 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun20 |
200508 |
95.22 |
95.50 |
95.22 |
95.22 |
+2.08 |
0 |
1 |
+0 |
|
|
Jul20 |
200508 |
96.29 |
96.29 |
96.29 |
96.29 |
+2.80 |
|
|
|
|
|
Aug20 |
200508 |
96.89 |
96.89 |
96.89 |
96.89 |
+3.18 |
|
|
|
|
|
Sep20 |
200508 |
96.97 |
96.97 |
96.97 |
96.97 |
+3.43 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun20 |
200508 |
1.901 |
1.927 |
1.811 |
1.823 |
-0.071 |
265,466 |
212,296 |
-12,456 |
Hover/Click |
|
Jul20 |
200508 |
2.126 |
2.141 |
2.066 |
2.077 |
-0.050 |
87,560 |
177,370 |
+2,548 |
Hover/Click |
|
Aug20 |
200508 |
2.202 |
2.215 |
2.145 |
2.153 |
-0.049 |
40,029 |
57,074 |
-727 |
Hover/Click |
|
Sep20 |
200508 |
2.265 |
2.270 |
2.201 |
2.207 |
-0.049 |
36,040 |
122,247 |
+1,167 |
Hover/Click |
|
Oct20 |
200508 |
2.350 |
2.355 |
2.291 |
2.296 |
-0.046 |
36,169 |
101,355 |
+663 |
Hover/Click |
|
Nov20 |
200508 |
2.578 |
2.586 |
2.539 |
2.544 |
-0.028 |
14,971 |
36,372 |
-380 |
Hover/Click |
|
Dec20 |
200508 |
2.898 |
2.907 |
2.875 |
2.882 |
-0.011 |
10,035 |
59,727 |
-655 |
Hover/Click |
|
Jan21 |
200508 |
3.025 |
3.045 |
3.015 |
3.022 |
-0.009 |
19,032 |
76,753 |
-2,439 |
Hover/Click |
|
Feb21 |
200508 |
2.991 |
3.005 |
2.977 |
2.983 |
-0.008 |
3,457 |
32,921 |
+62 |
Hover/Click |
|
Mar21 |
200508 |
2.854 |
2.866 |
2.838 |
2.847 |
-0.007 |
11,082 |
58,845 |
-631 |
Hover/Click |
|
Apr21 |
200508 |
2.563 |
2.567 |
2.543 |
2.553 |
-0.006 |
14,091 |
70,059 |
-684 |
Hover/Click |
|
May21 |
200508 |
2.529 |
2.535 |
2.511 |
2.521 |
-0.005 |
3,553 |
25,147 |
+24 |
Hover/Click |
|
Jun21 |
200508 |
2.568 |
2.570 |
2.549 |
2.559 |
-0.005 |
2,055 |
16,434 |
+134 |
Hover/Click |
|
Jul21 |
200508 |
2.602 |
2.615 |
2.594 |
2.606 |
-0.004 |
1,487 |
12,066 |
+1 |
Hover/Click |
|
Aug21 |
200508 |
2.605 |
2.620 |
2.601 |
2.615 |
-0.002 |
1,219 |
10,077 |
+85 |
Hover/Click |
|
Sep21 |
200508 |
2.605 |
2.605 |
2.581 |
2.597 |
unch |
1,562 |
12,362 |
+57 |
Hover/Click |
| Total Volume and Open Interest |
556,422 |
1,198,340 |
-12,433 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul20 |
200508 |
29.60 |
31.14 |
29.43 |
30.97 |
+1.51 |
268,457 |
416,652 |
-9,618 |
Hover/Click |
|
Aug20 |
200508 |
30.53 |
32.22 |
30.37 |
32.08 |
+1.68 |
142,403 |
270,815 |
+1,960 |
Hover/Click |
|
Sep20 |
200508 |
31.43 |
33.17 |
31.28 |
33.06 |
+1.83 |
104,880 |
217,027 |
-2,122 |
Hover/Click |
|
Oct20 |
200508 |
32.24 |
33.97 |
32.13 |
33.88 |
+1.87 |
51,573 |
134,794 |
+5,063 |
Hover/Click |
|
Nov20 |
200508 |
32.97 |
34.74 |
32.94 |
34.66 |
+1.87 |
41,900 |
123,166 |
+1,408 |
Hover/Click |
|
Dec20 |
200508 |
33.79 |
35.39 |
33.62 |
35.33 |
+1.84 |
113,172 |
332,039 |
+5,316 |
Hover/Click |
|
Jan21 |
200508 |
34.34 |
35.93 |
34.25 |
35.87 |
+1.82 |
13,280 |
113,426 |
+855 |
Hover/Click |
|
Feb21 |
200508 |
35.05 |
36.40 |
34.95 |
36.35 |
+1.82 |
8,907 |
85,958 |
-646 |
Hover/Click |
|
Mar21 |
200508 |
35.32 |
36.86 |
35.23 |
36.81 |
+1.81 |
12,117 |
83,762 |
-32 |
Hover/Click |
|
Apr21 |
200508 |
37.07 |
37.17 |
37.07 |
37.17 |
+1.82 |
3,315 |
55,277 |
+987 |
Hover/Click |
|
May21 |
200508 |
37.27 |
37.55 |
37.23 |
37.55 |
+1.81 |
2,857 |
34,485 |
+451 |
Hover/Click |
|
Jun21 |
200508 |
36.38 |
37.95 |
36.29 |
37.91 |
+1.80 |
25,221 |
138,013 |
-1,118 |
Hover/Click |
|
Jul21 |
200508 |
38.21 |
38.21 |
38.21 |
38.21 |
+1.78 |
1,382 |
29,829 |
-107 |
Hover/Click |
|
Aug21 |
200508 |
37.56 |
38.54 |
37.56 |
38.54 |
+1.78 |
1,644 |
22,654 |
+47 |
Hover/Click |
| Total Volume and Open Interest |
863,165 |
2,676,367 |
+9,354 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May20 |
200508 |
234.00 |
252.75 |
232.50 |
242.25 |
+4.50 |
34,543 |
47,153 |
-7,951 |
Hover/Click |
|
Jun20 |
200508 |
252.50 |
270.75 |
250.50 |
260.25 |
+4.25 |
116,913 |
142,649 |
-2,251 |
Hover/Click |
|
Jul20 |
200508 |
268.00 |
284.50 |
265.00 |
274.50 |
+3.75 |
66,409 |
101,617 |
+2,965 |
Hover/Click |
|
Aug20 |
200508 |
276.50 |
293.25 |
274.50 |
283.25 |
+2.50 |
30,746 |
62,883 |
-1,181 |
Hover/Click |
|
Sep20 |
200508 |
284.75 |
300.25 |
282.75 |
291.25 |
+1.75 |
22,695 |
61,679 |
-54 |
Hover/Click |
|
Oct20 |
200508 |
297.75 |
308.25 |
292.00 |
300.00 |
+1.25 |
13,777 |
49,999 |
+946 |
Hover/Click |
|
Nov20 |
200508 |
303.25 |
311.25 |
298.25 |
305.75 |
+1.00 |
9,301 |
39,927 |
+798 |
Hover/Click |
|
Dec20 |
200508 |
303.25 |
315.75 |
301.75 |
309.50 |
+1.00 |
29,225 |
84,333 |
+771 |
Hover/Click |
|
Jan21 |
200508 |
310.75 |
318.75 |
307.00 |
314.50 |
+1.00 |
3,339 |
31,096 |
-127 |
Hover/Click |
|
Feb21 |
200508 |
315.75 |
321.25 |
314.75 |
320.00 |
+1.25 |
2,449 |
18,913 |
+585 |
Hover/Click |
| Total Volume and Open Interest |
351,824 |
867,052 |
-3,324 |
|
| Ethanol(CBOT) |
|
Jun20 |
200508 |
1.089 |
1.104 |
1.089 |
1.090 |
+0.009 |
37 |
153 |
-22 |
|
|
Jul20 |
200508 |
1.110 |
1.129 |
1.103 |
1.103 |
+0.009 |
19 |
271 |
+0 |
|
|
Aug20 |
200508 |
1.114 |
1.114 |
1.114 |
1.114 |
+0.009 |
0 |
32 |
+0 |
|
|
Sep20 |
200508 |
1.114 |
1.114 |
1.114 |
1.114 |
+0.009 |
|
|
|
|
|
Oct20 |
200508 |
1.114 |
1.114 |
1.114 |
1.114 |
+0.009 |
|
|
|
|
|
Nov20 |
200508 |
1.114 |
1.114 |
1.114 |
1.114 |
+0.009 |
|
|
|
|
|
Dec20 |
200508 |
1.149 |
1.149 |
1.149 |
1.149 |
+0.009 |
0 |
1 |
+0 |
|
|
Jan21 |
200508 |
1.145 |
1.145 |
1.145 |
1.145 |
+0.009 |
|
|
|
|
| Total Volume and Open Interest |
56 |
457 |
-22 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun20 |
200508 |
23.72 |
24.98 |
23.37 |
24.74 |
+1.19 |
25,013 |
57,634 |
-5,222 |
Hover/Click |
|
Jul20 |
200508 |
25.18 |
26.26 |
24.88 |
26.17 |
+1.34 |
42,251 |
78,829 |
-2,046 |
Hover/Click |
|
Aug20 |
200508 |
26.98 |
28.11 |
26.53 |
28.05 |
+1.56 |
30,086 |
51,901 |
-2,631 |
Hover/Click |
|
Sep20 |
200508 |
28.35 |
29.53 |
27.87 |
29.51 |
+1.70 |
24,495 |
46,114 |
-55 |
Hover/Click |
|
Oct20 |
200508 |
29.51 |
30.50 |
28.77 |
30.48 |
+1.80 |
8,918 |
20,726 |
+363 |
Hover/Click |
|
Nov20 |
200508 |
30.02 |
31.27 |
29.62 |
31.27 |
+1.82 |
7,016 |
16,028 |
-131 |
Hover/Click |
|
Dec20 |
200508 |
30.70 |
31.94 |
30.23 |
31.94 |
+1.82 |
20,572 |
104,016 |
-666 |
Hover/Click |
|
Jan21 |
200508 |
32.22 |
32.50 |
32.22 |
32.50 |
+1.81 |
1,699 |
8,198 |
-1 |
Hover/Click |
|
Feb21 |
200508 |
32.10 |
32.98 |
32.10 |
32.98 |
+1.80 |
664 |
5,929 |
+6 |
Hover/Click |
|
Mar21 |
200508 |
33.39 |
33.39 |
33.39 |
33.39 |
+1.77 |
647 |
7,740 |
-189 |
Hover/Click |
|
Apr21 |
200508 |
33.74 |
33.74 |
33.74 |
33.74 |
+1.74 |
126 |
5,431 |
-39 |
Hover/Click |
|
May21 |
200508 |
34.07 |
34.07 |
34.07 |
34.07 |
+1.73 |
125 |
5,672 |
+47 |
Hover/Click |
|
Jun21 |
200508 |
33.15 |
34.37 |
32.98 |
34.37 |
+1.71 |
2,475 |
34,630 |
-280 |
Hover/Click |
|
Jul21 |
200508 |
34.63 |
34.63 |
34.63 |
34.63 |
+1.69 |
100 |
5,631 |
+56 |
Hover/Click |
|
Aug21 |
200508 |
34.89 |
34.89 |
34.89 |
34.89 |
+1.67 |
42 |
6,284 |
-2 |
Hover/Click |
|
Sep21 |
200508 |
35.14 |
35.14 |
35.14 |
35.14 |
+1.65 |
29 |
5,725 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
168,822 |
609,630 |
-10,497 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun20 |
200508 |
99.840 |
99.970 |
99.460 |
99.770 |
-0.135 |
8,857 |
30,748 |
+110 |
Hover/Click |
|
Sep20 |
200508 |
99.710 |
99.970 |
99.485 |
99.775 |
-0.165 |
28 |
711 |
+5 |
Hover/Click |
|
Dec20 |
200508 |
99.685 |
99.815 |
99.685 |
99.815 |
-0.165 |
0 |
210 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
8,885 |
31,670 |
+115 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun20 |
200508 |
64.95 |
65.48 |
64.94 |
65.27 |
+0.39 |
59,107 |
126,133 |
-1,040 |
Hover/Click |
|
Sep20 |
200508 |
65.05 |
65.48 |
64.95 |
65.27 |
+0.39 |
31 |
880 |
+14 |
Hover/Click |
|
Dec20 |
200508 |
65.26 |
65.43 |
65.26 |
65.26 |
+0.39 |
20 |
250 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
59,189 |
128,282 |
-1,011 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun20 |
200508 |
123.63 |
124.70 |
123.59 |
124.12 |
+0.53 |
62,311 |
162,022 |
+4,871 |
Hover/Click |
|
Sep20 |
200508 |
123.73 |
124.72 |
123.65 |
124.16 |
+0.52 |
57 |
1,929 |
+10 |
Hover/Click |
|
Dec20 |
200508 |
124.20 |
124.69 |
124.20 |
124.20 |
+0.52 |
0 |
207 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
62,498 |
165,974 |
+4,891 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun20 |
200508 |
71.51 |
71.90 |
71.50 |
71.78 |
+0.31 |
42,461 |
113,674 |
+2,254 |
Hover/Click |
|
Sep20 |
200508 |
71.79 |
71.90 |
71.63 |
71.79 |
+0.31 |
121 |
3,215 |
+52 |
Hover/Click |
|
Dec20 |
200508 |
71.75 |
71.89 |
71.65 |
71.80 |
+0.31 |
7 |
2,821 |
+7 |
Hover/Click |
|
Mar21 |
200508 |
71.80 |
71.84 |
71.80 |
71.80 |
+0.30 |
0 |
139 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
42,680 |
121,586 |
+2,286 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun20 |
200508 |
94.13 |
94.20 |
93.72 |
93.80 |
-0.34 |
58,909 |
152,415 |
+3,593 |
Hover/Click |
|
Sep20 |
200508 |
94.28 |
94.34 |
93.87 |
93.95 |
-0.34 |
72 |
1,006 |
-36 |
Hover/Click |
|
Dec20 |
200508 |
94.13 |
94.48 |
94.09 |
94.13 |
-0.35 |
2 |
60 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
59,200 |
155,591 |
+3,549 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun20 |
200508 |
102.84 |
103.40 |
102.83 |
103.11 |
+0.27 |
15,360 |
37,299 |
+1,132 |
Hover/Click |
|
Sep20 |
200508 |
103.64 |
103.65 |
103.32 |
103.39 |
+0.27 |
0 |
77 |
+0 |
Hover/Click |
|
Dec20 |
200508 |
103.69 |
103.69 |
103.69 |
103.69 |
+0.27 |
3 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,363 |
37,389 |
+1,132 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun20 |
200508 |
108.40 |
108.84 |
108.23 |
108.50 |
+0.15 |
117,816 |
532,837 |
+316 |
Hover/Click |
|
Sep20 |
200508 |
108.66 |
109.04 |
108.45 |
108.71 |
+0.14 |
650 |
3,396 |
-190 |
Hover/Click |
|
Dec20 |
200508 |
108.82 |
109.24 |
108.67 |
108.94 |
+0.16 |
712 |
1,852 |
+84 |
Hover/Click |
| Total Volume and Open Interest |
119,637 |
541,728 |
+104 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
May20 |
200508 |
421.63 |
423.75 |
420.13 |
420.75 |
+5.88 |
1 |
1,005 |
-1 |
|
|
Jun20 |
200508 |
412.75 |
422.13 |
412.75 |
418.88 |
+5.88 |
32,375 |
98,369 |
-711 |
Hover/Click |
| Total Volume and Open Interest |
32,387 |
99,510 |
-710 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun20 |
200508 |
171.45 |
174.50 |
171.30 |
173.85 |
+2.80 |
3,231 |
22,805 |
+284 |
Hover/Click |
|
Jul20 |
200508 |
171.15 |
174.10 |
171.05 |
173.50 |
+2.75 |
21 |
67 |
+6 |
|
|
Aug20 |
200508 |
173.25 |
173.70 |
173.25 |
173.25 |
+2.80 |
0 |
120 |
+0 |
|
|
Sep20 |
200508 |
173.05 |
173.05 |
173.05 |
173.05 |
+2.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
3,252 |
22,992 |
+290 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200508 |
180~230 |
181~240 |
179~170 |
179~220 |
-1~140 |
273,610 |
990,343 |
+2,754 |
Hover/Click |
|
Sep20 |
200508 |
179~100 |
180~110 |
178~010 |
178~060 |
-1~140 |
2,258 |
3,773 |
+1,839 |
Hover/Click |
|
Dec20 |
200508 |
178~060 |
178~060 |
178~060 |
178~060 |
-1~140 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
275,868 |
994,116 |
+4,593 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200508 |
139~060 |
139~160 |
138~280 |
138~305 |
-0~110 |
1,272,785 |
3,303,112 |
-939 |
Hover/Click |
|
Sep20 |
200508 |
138~295 |
139~080 |
138~205 |
138~225 |
-0~115 |
12,422 |
88,358 |
+7,179 |
Hover/Click |
|
Dec20 |
200508 |
138~220 |
138~220 |
138~220 |
138~220 |
-0~115 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,285,207 |
3,391,470 |
+6,240 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200508 |
125~226 |
125~290 |
125~180 |
125~200 |
-0~044 |
653,417 |
3,519,178 |
-18,968 |
Hover/Click |
|
Sep20 |
200508 |
125~190 |
125~250 |
125~136 |
125~154 |
-0~046 |
23,947 |
99,593 |
+20,077 |
Hover/Click |
|
Dec20 |
200508 |
125~154 |
125~154 |
125~154 |
125~154 |
-0~046 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
677,364 |
3,618,771 |
+1,109 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200508 |
110~095 |
110~116 |
110~076 |
110~086 |
-0~013 |
383,363 |
2,393,666 |
+32,247 |
Hover/Click |
|
Sep20 |
200508 |
110~141 |
110~167 |
110~122 |
110~134 |
-0~012 |
10,134 |
50,929 |
+5,465 |
Hover/Click |
|
Dec20 |
200508 |
110~134 |
110~134 |
110~134 |
110~134 |
-0~012 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
393,497 |
2,444,595 |
+37,712 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun20 |
200508 |
99.665 |
99.695 |
99.665 |
99.670 |
unch |
267,134 |
1,680,639 |
-21,692 |
|
|
Sep20 |
200508 |
99.740 |
99.775 |
99.715 |
99.730 |
-0.010 |
165,756 |
1,532,943 |
+4,558 |
|
|
Dec20 |
200508 |
99.735 |
99.785 |
99.705 |
99.720 |
-0.015 |
146,943 |
1,148,422 |
+2,077 |
|
|
Mar21 |
200508 |
99.815 |
99.870 |
99.785 |
99.800 |
-0.015 |
128,931 |
930,063 |
-1,558 |
|
|
Jun21 |
200508 |
99.820 |
99.885 |
99.800 |
99.815 |
-0.010 |
136,609 |
781,347 |
-2,279 |
|
|
Sep21 |
200508 |
99.820 |
99.895 |
99.805 |
99.820 |
-0.005 |
121,843 |
655,337 |
+2,213 |
|
|
Dec21 |
200508 |
99.800 |
99.880 |
99.790 |
99.805 |
-0.005 |
106,430 |
694,654 |
+541 |
|
|
Mar22 |
200508 |
99.800 |
99.875 |
99.785 |
99.805 |
unch |
107,000 |
603,420 |
+8,233 |
|
|
Jun22 |
200508 |
99.775 |
99.850 |
99.760 |
99.780 |
-0.005 |
74,393 |
449,964 |
-2,925 |
|
|
Sep22 |
200508 |
99.750 |
99.820 |
99.730 |
99.750 |
-0.010 |
74,441 |
328,242 |
-4,395 |
|
|
Dec22 |
200508 |
99.710 |
99.770 |
99.685 |
99.705 |
-0.010 |
62,126 |
253,059 |
-12,669 |
|
|
Mar23 |
200508 |
99.685 |
99.745 |
99.655 |
99.675 |
-0.015 |
53,273 |
279,047 |
-2,901 |
|
|
Jun23 |
200508 |
99.645 |
99.705 |
99.620 |
99.640 |
-0.015 |
44,424 |
163,819 |
-539 |
|
|
Sep23 |
200508 |
99.605 |
99.660 |
99.585 |
99.600 |
-0.020 |
45,738 |
158,962 |
+2,628 |
|
|
Dec23 |
200508 |
99.555 |
99.605 |
99.530 |
99.545 |
-0.025 |
40,230 |
114,159 |
-3,643 |
|
|
Mar24 |
200508 |
99.515 |
99.565 |
99.490 |
99.505 |
-0.025 |
40,297 |
123,779 |
+2,528 |
|
|
Jun24 |
200508 |
99.470 |
99.515 |
99.440 |
99.455 |
-0.025 |
40,885 |
70,926 |
-1,835 |
|
|
Sep24 |
200508 |
99.420 |
99.460 |
99.390 |
99.400 |
-0.030 |
23,919 |
75,128 |
+556 |
|
| Total Volume and Open Interest |
1,840,458 |
10,736,108 |
-35,207 |
|
| Ultra T-Bond(CBOT) |
|
Jun20 |
200508 |
222~03 |
223~19 |
219~15 |
219~29 |
-2~22 |
146,383 |
1,060,151 |
+11,228 |
|
|
Sep20 |
200508 |
221~07 |
222~00 |
218~00 |
218~11 |
-2~22 |
270 |
289 |
+153 |
|
|
Dec20 |
200508 |
218~11 |
218~11 |
218~11 |
218~11 |
-2~22 |
|
|
|
|
| Total Volume and Open Interest |
146,653 |
1,060,440 |
+11,381 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun20 |
200508 |
156~265 |
157~110 |
156~075 |
156~105 |
-0~225 |
202,809 |
875,485 |
+4,839 |
|
|
Sep20 |
200508 |
156~310 |
157~240 |
156~200 |
156~225 |
-0~235 |
0 |
52 |
-7 |
|
|
Dec20 |
200508 |
156~225 |
156~225 |
156~225 |
156~225 |
-0~235 |
|
|
|
|
| Total Volume and Open Interest |
202,809 |
875,537 |
+4,832 |
|
| 30 Day Federal Funds(CBOT) |
|
May20 |
200508 |
99.948 |
99.950 |
99.948 |
99.948 |
unch |
13,645 |
233,941 |
-7,050 |
|
|
Jun20 |
200508 |
99.955 |
99.955 |
99.950 |
99.950 |
-0.005 |
7,646 |
125,206 |
-8,488 |
|
|
Jul20 |
200508 |
99.960 |
99.960 |
99.950 |
99.950 |
-0.005 |
4,652 |
219,240 |
-905 |
|
|
Aug20 |
200508 |
99.970 |
99.970 |
99.955 |
99.960 |
-0.010 |
17,437 |
156,038 |
+581 |
|
|
Sep20 |
200508 |
99.975 |
99.985 |
99.955 |
99.960 |
-0.020 |
6,774 |
65,979 |
+746 |
|
|
Oct20 |
200508 |
99.980 |
100.000 |
99.960 |
99.960 |
-0.025 |
11,352 |
153,204 |
+1,290 |
|
| Total Volume and Open Interest |
187,903 |
1,586,987 |
-8,576 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun20 |
200507 |
152.39 |
152.50 |
152.22 |
152.26 |
-0.13 |
168 |
13,156 |
+78 |
Hover/Click |
|
Sep20 |
200507 |
152.26 |
152.26 |
152.26 |
152.26 |
-0.13 |
|
|
|
Hover/Click |
|
Dec20 |
200507 |
152.26 |
152.26 |
152.26 |
152.26 |
-0.13 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
168 |
13,156 |
+78 |
|
| Euro-Buxl(EUREX) |
|
Jun20 |
200508 |
215.20 |
216.54 |
213.82 |
214.68 |
-0.50 |
49,955 |
203,360 |
-4,235 |
|
|
Sep20 |
200508 |
222.94 |
222.94 |
222.20 |
222.20 |
-0.48 |
106 |
167 |
+52 |
|
|
Dec20 |
200508 |
217.70 |
217.70 |
217.70 |
217.70 |
-0.50 |
|
|
|
|
| Total Volume and Open Interest |
50,061 |
203,527 |
-4,183 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200508 |
173.87 |
174.24 |
173.52 |
173.77 |
-0.12 |
599,619 |
1,301,717 |
-19,621 |
Hover/Click |
|
Sep20 |
200508 |
177.14 |
177.50 |
176.75 |
177.04 |
-0.14 |
359 |
1,640 |
+87 |
Hover/Click |
|
Dec20 |
200508 |
174.82 |
174.82 |
174.82 |
174.82 |
-0.12 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
599,978 |
1,303,357 |
-19,534 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200508 |
135.84 |
135.99 |
135.78 |
135.89 |
+0.06 |
378,570 |
970,423 |
-6,685 |
Hover/Click |
|
Sep20 |
200508 |
135.32 |
135.32 |
135.32 |
135.32 |
+0.06 |
80 |
881 |
+60 |
Hover/Click |
|
Dec20 |
200508 |
135.82 |
135.82 |
135.82 |
135.82 |
+0.06 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
378,650 |
971,304 |
-6,625 |
|
| Euro-Schatz(EUREX) |
|
Jun20 |
200508 |
112.31 |
112.35 |
112.29 |
112.32 |
+0.03 |
350,064 |
1,298,732 |
-37,006 |
|
|
Sep20 |
200508 |
112.35 |
112.35 |
112.35 |
112.35 |
+0.03 |
1 |
67 |
+1 |
|
|
Dec20 |
200508 |
113.32 |
113.32 |
113.32 |
113.32 |
+0.03 |
|
|
|
|
| Total Volume and Open Interest |
350,065 |
1,298,799 |
-37,005 |
|
| 3-Mth Euribor(EUREX) |
|
Jun20 |
200508 |
100.320 |
100.320 |
100.320 |
100.320 |
-0.005 |
102 |
1,322 |
-2 |
|
|
Sep20 |
200508 |
100.395 |
100.395 |
100.380 |
100.380 |
unch |
0 |
919 |
+0 |
|
|
Dec20 |
200508 |
100.410 |
100.415 |
100.410 |
100.415 |
unch |
0 |
421 |
+0 |
|
| Total Volume and Open Interest |
102 |
5,356 |
-2 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun20 |
200507 |
137~13 |
137~28 |
137~08 |
137~22 |
-0~01 |
245,063 |
424,737 |
+7,719 |
Hover/Click |
|
Sep20 |
200507 |
136~24 |
136~24 |
136~24 |
136~24 |
-0~01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
245,063 |
424,737 |
+7,719 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Jun20 |
200507 |
99.70 |
99.71 |
99.69 |
99.71 |
+0.01 |
49,441 |
456,898 |
-450 |
|
|
Sep20 |
200507 |
99.76 |
99.78 |
99.75 |
99.77 |
unch |
41,843 |
432,136 |
-2,352 |
|
|
Dec20 |
200507 |
99.76 |
99.77 |
99.75 |
99.76 |
-0.00 |
37,474 |
439,045 |
-2,247 |
|
|
Mar21 |
200507 |
99.80 |
99.82 |
99.79 |
99.81 |
unch |
32,517 |
516,650 |
-2,794 |
|
|
Jun21 |
200507 |
99.79 |
99.82 |
99.79 |
99.81 |
+0.00 |
32,325 |
368,654 |
+5,141 |
|
|
Sep21 |
200507 |
99.79 |
99.82 |
99.78 |
99.80 |
+0.01 |
25,049 |
232,697 |
-654 |
|
| Total Volume and Open Interest |
426,447 |
3,329,914 |
+838 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun20 |
200508 |
100.325 |
100.345 |
100.315 |
100.320 |
-0.005 |
93,473 |
495,951 |
-2,445 |
|
|
Sep20 |
200508 |
100.380 |
100.405 |
100.370 |
100.375 |
-0.005 |
94,032 |
389,026 |
+4 |
|
|
Dec20 |
200508 |
100.415 |
100.440 |
100.410 |
100.415 |
unch |
63,420 |
366,861 |
-1,948 |
|
| Total Volume and Open Interest |
746,398 |
3,385,429 |
+18,808 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun20 |
200508 |
99.82 |
99.86 |
99.81 |
99.86 |
+0.04 |
3,854 |
115,444 |
+1,258 |
|
|
Sep20 |
200508 |
99.84 |
99.87 |
99.83 |
99.87 |
+0.03 |
5,869 |
139,265 |
+1,738 |
|
|
Dec20 |
200508 |
99.80 |
99.84 |
99.79 |
99.84 |
+0.04 |
4,938 |
148,203 |
+1,244 |
|
|
Mar21 |
200508 |
99.80 |
99.84 |
99.79 |
99.84 |
+0.04 |
4,604 |
124,057 |
-21 |
|
|
Jun21 |
200508 |
99.78 |
99.83 |
99.78 |
99.83 |
+0.05 |
3,632 |
79,784 |
-733 |
|
|
Sep21 |
200508 |
99.76 |
99.81 |
99.76 |
99.81 |
+0.05 |
5,554 |
55,775 |
-619 |
|
|
Dec21 |
200508 |
99.73 |
99.79 |
99.73 |
99.78 |
+0.05 |
1,453 |
48,851 |
+363 |
|
|
Mar22 |
200508 |
99.70 |
99.76 |
99.70 |
99.76 |
+0.06 |
2,582 |
31,949 |
+1,477 |
|
|
Jun22 |
200508 |
99.71 |
99.74 |
99.71 |
99.74 |
+0.08 |
32 |
2,375 |
+30 |
|
|
Sep22 |
200508 |
99.70 |
99.70 |
99.70 |
99.70 |
+0.09 |
18 |
658 |
+18 |
|
| Total Volume and Open Interest |
32,536 |
747,483 |
+4,755 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun20 |
200508 |
99.08 |
99.13 |
99.06 |
99.12 |
+0.04 |
154,449 |
1,184,468 |
+5,354 |
|
|
Sep20 |
200508 |
99.12 |
99.12 |
99.12 |
99.12 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
154,449 |
1,184,468 |
+5,354 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun20 |
200508 |
99.75 |
99.77 |
99.75 |
99.76 |
+0.01 |
179,561 |
1,150,179 |
+5,053 |
|
|
Sep20 |
200508 |
99.76 |
99.76 |
99.76 |
99.76 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
179,561 |
1,150,179 |
+5,053 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun20 |
200508 |
1727.2 |
1735.5 |
1703.1 |
1713.9 |
-11.9 |
203,370 |
317,809 |
-1,742 |
Hover/Click |
|
Aug20 |
200508 |
1737.0 |
1745.1 |
1716.7 |
1726.6 |
-9.1 |
20,004 |
88,022 |
+3,910 |
Hover/Click |
|
Oct20 |
200508 |
1738.4 |
1748.4 |
1721.0 |
1730.7 |
-8.7 |
4,084 |
14,500 |
+942 |
Hover/Click |
|
Dec20 |
200508 |
1743.5 |
1752.7 |
1724.5 |
1735.2 |
-8.5 |
5,812 |
53,265 |
+1,348 |
Hover/Click |
|
Feb21 |
200508 |
1745.6 |
1746.1 |
1738.5 |
1738.5 |
-9.1 |
751 |
9,452 |
+100 |
Hover/Click |
|
Apr21 |
200508 |
1747.8 |
1747.8 |
1741.9 |
1741.9 |
-9.2 |
160 |
2,343 |
+38 |
Hover/Click |
|
Jun21 |
200508 |
1759.0 |
1759.0 |
1736.7 |
1745.1 |
-9.3 |
196 |
2,487 |
-69 |
Hover/Click |
|
Aug21 |
200508 |
1748.3 |
1748.3 |
1748.3 |
1748.3 |
-9.3 |
8 |
91 |
+5 |
Hover/Click |
|
Oct21 |
200508 |
1749.7 |
1749.7 |
1749.7 |
1749.7 |
-9.3 |
2 |
11 |
+1 |
Hover/Click |
|
Dec21 |
200508 |
1754.5 |
1754.5 |
1747.5 |
1748.9 |
-10.8 |
17 |
1,770 |
-7 |
Hover/Click |
|
Feb22 |
200508 |
1750.3 |
1750.3 |
1750.3 |
1750.3 |
-10.8 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
234,953 |
493,628 |
+3,285 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May20 |
200508 |
1555.5 |
1580.0 |
1550.0 |
1574.0 |
+17.8 |
176 |
2,119 |
-419 |
Hover/Click |
|
Jul20 |
200508 |
1562.5 |
1598.0 |
1550.5 |
1577.8 |
+18.8 |
38,730 |
99,704 |
+586 |
Hover/Click |
|
Sep20 |
200508 |
1564.5 |
1604.5 |
1559.0 |
1583.5 |
+17.1 |
1,385 |
15,758 |
+54 |
Hover/Click |
|
Dec20 |
200508 |
1575.5 |
1615.0 |
1569.0 |
1594.4 |
+18.7 |
590 |
10,997 |
-64 |
Hover/Click |
|
Mar21 |
200508 |
1605.0 |
1615.5 |
1596.5 |
1601.4 |
+18.8 |
4 |
2,630 |
+0 |
Hover/Click |
|
May21 |
200508 |
1604.5 |
1604.5 |
1604.5 |
1604.5 |
+18.8 |
2 |
806 |
+0 |
Hover/Click |
|
Jul21 |
200508 |
1607.9 |
1607.9 |
1607.9 |
1607.9 |
+18.8 |
0 |
36 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
41,083 |
132,725 |
+152 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul20 |
200508 |
781.9 |
801.0 |
778.7 |
789.3 |
+7.2 |
10,221 |
41,527 |
-420 |
Hover/Click |
|
Oct20 |
200508 |
781.6 |
799.7 |
780.8 |
788.9 |
+6.9 |
147 |
7,147 |
+84 |
Hover/Click |
|
Jan21 |
200508 |
789.2 |
789.2 |
789.2 |
789.2 |
+7.2 |
21 |
1,182 |
+8 |
Hover/Click |
|
Apr21 |
200508 |
788.8 |
788.8 |
788.8 |
788.8 |
+6.8 |
0 |
140 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,389 |
49,999 |
-328 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun20 |
200508 |
1847.00 |
1882.30 |
1803.00 |
1821.10 |
-14.60 |
1,535 |
5,078 |
-195 |
Hover/Click |
|
Sep20 |
200508 |
1863.70 |
1867.40 |
1804.40 |
1821.00 |
-14.60 |
315 |
2,116 |
+202 |
Hover/Click |
|
Dec20 |
200508 |
1798.00 |
1814.50 |
1798.00 |
1814.50 |
-14.60 |
50 |
430 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
1,900 |
7,624 |
+1 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May20 |
200508 |
240.25 |
242.25 |
239.90 |
240.85 |
+2.30 |
689 |
2,192 |
-151 |
Hover/Click |
|
Jul20 |
200508 |
237.90 |
243.00 |
237.80 |
240.60 |
+2.55 |
45,058 |
91,839 |
+813 |
Hover/Click |
|
Sep20 |
200508 |
239.00 |
243.80 |
238.70 |
241.55 |
+2.60 |
4,597 |
34,452 |
-229 |
Hover/Click |
|
Dec20 |
200508 |
242.00 |
244.20 |
242.00 |
243.10 |
+2.85 |
2,037 |
20,140 |
+367 |
Hover/Click |
|
Mar21 |
200508 |
245.45 |
245.45 |
243.65 |
244.55 |
+2.95 |
573 |
4,052 |
+160 |
Hover/Click |
| Total Volume and Open Interest |
53,214 |
163,909 |
+1,010 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200508 |
23855 |
24327 |
23849 |
24286 |
+443 |
179,243 |
64,537 |
-1,131 |
Hover/Click |
|
Sep20 |
200508 |
23850 |
24229 |
23850 |
24194 |
+433 |
60 |
773 |
-1 |
Hover/Click |
|
Dec20 |
200508 |
24038 |
24123 |
24038 |
24105 |
+434 |
0 |
25 |
+0 |
Hover/Click |
|
Mar21 |
200508 |
23995 |
23995 |
23995 |
23995 |
+436 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
179,303 |
65,335 |
-1,132 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Jun20 |
200508 |
2898.50 |
2932.25 |
2894.50 |
2928.50 |
+48.50 |
1,515 |
102,578 |
+798 |
|
|
Sep20 |
200508 |
2919.50 |
2919.50 |
2919.50 |
2919.50 |
+48.50 |
0 |
11 |
+0 |
|
|
Dec20 |
200508 |
2913.00 |
2913.00 |
2913.00 |
2913.00 |
+47.75 |
|
|
|
|
|
Mar21 |
200508 |
2907.75 |
2907.75 |
2907.75 |
2907.75 |
+48.25 |
|
|
|
|
| Total Volume and Open Interest |
1,515 |
102,663 |
+798 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun20 |
200508 |
2882.00 |
2933.00 |
2879.75 |
2928.50 |
+48.50 |
1,466,641 |
3,169,041 |
-8,173 |
Hover/Click |
|
Sep20 |
200508 |
2873.00 |
2923.50 |
2872.00 |
2919.50 |
+48.50 |
1,592 |
31,862 |
+45 |
Hover/Click |
|
Dec20 |
200508 |
2881.25 |
2916.00 |
2880.25 |
2913.00 |
+47.75 |
39 |
36,114 |
+10 |
Hover/Click |
|
Mar21 |
200508 |
2907.75 |
2907.75 |
2907.75 |
2907.75 |
+48.25 |
0 |
89 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,468,272 |
3,237,121 |
-8,118 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun20 |
200508 |
9115.00 |
9238.00 |
9103.25 |
9218.25 |
+110.50 |
414,045 |
185,305 |
+2,590 |
Hover/Click |
|
Sep20 |
200508 |
9090.00 |
9219.75 |
9090.00 |
9202.50 |
+110.25 |
178 |
1,770 |
+9 |
Hover/Click |
|
Dec20 |
200508 |
9188.25 |
9202.75 |
9188.25 |
9188.25 |
+107.50 |
2 |
27 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
414,225 |
187,104 |
+2,599 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun20 |
200508 |
1623.20 |
1677.80 |
1620.80 |
1673.60 |
+56.90 |
6,632 |
71,475 |
-304 |
Hover/Click |
|
Sep20 |
200508 |
1672.50 |
1672.50 |
1672.50 |
1672.50 |
+48.50 |
0 |
1 |
+0 |
Hover/Click |
|
Dec20 |
200508 |
1683.90 |
1683.90 |
1683.90 |
1683.90 |
+56.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
6,632 |
71,476 |
-304 |
|
| Volatility Index(CBOE) |
|
May20 |
200508 |
32.13 |
32.30 |
29.30 |
29.33 |
-2.80 |
38,969 |
65,442 |
+65,442 |
|
|
Jun20 |
200508 |
32.65 |
32.77 |
30.60 |
30.73 |
-1.90 |
28,669 |
68,866 |
+68,866 |
|
|
Jul20 |
200508 |
32.20 |
32.25 |
30.52 |
30.58 |
-1.50 |
7,579 |
32,755 |
+32,755 |
|
|
Aug20 |
200508 |
31.50 |
31.50 |
30.05 |
30.15 |
-1.23 |
7,455 |
14,690 |
+14,690 |
|
| Total Volume and Open Interest |
85,880 |
223,342 |
+2,919 |
|
| S & P 600(CME) |
|
Jun20 |
200508 |
771.00 |
771.00 |
771.00 |
771.00 |
+31.00 |
0 |
567 |
+0 |
|
|
Sep20 |
200508 |
771.50 |
771.50 |
771.50 |
771.50 |
+31.00 |
|
|
|
|
| Total Volume and Open Interest |
0 |
567 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun20 |
200508 |
1284.20 |
1330.80 |
1282.50 |
1329.00 |
+44.00 |
160,604 |
514,450 |
-1,129 |
Hover/Click |
|
Sep20 |
200508 |
1287.00 |
1327.70 |
1282.60 |
1327.00 |
+44.10 |
19 |
4,845 |
+0 |
Hover/Click |
|
Dec20 |
200508 |
1323.80 |
1323.80 |
1323.80 |
1323.80 |
+43.00 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
160,623 |
519,296 |
-1,129 |
|
| Nikkei 225(CME) |
|
Jun20 |
200508 |
19820 |
20280 |
19800 |
20250 |
+435 |
2,099 |
12,955 |
+29 |
|
|
Sep20 |
200508 |
20240 |
20245 |
20240 |
20240 |
+425 |
1 |
12 |
+1 |
|
| Total Volume and Open Interest |
2,100 |
12,967 |
+30 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun20 |
200508 |
19675 |
20190 |
19660 |
20145 |
+455 |
16,563 |
118,615 |
+92 |
|
|
Sep20 |
200508 |
20100 |
20100 |
20100 |
20100 |
+455 |
0 |
1,168 |
+0 |
|
|
Dec20 |
200508 |
19965 |
19965 |
19965 |
19965 |
+455 |
0 |
15,948 |
+0 |
|
| Total Volume and Open Interest |
16,563 |
166,299 |
+92 |
|
| Nikkei 225 Mini(JPX) |
|
Jun20 |
200508 |
19830 |
20195 |
19815 |
20140 |
+440 |
1,196,932 |
655,326 |
+34,456 |
|
|
Sep20 |
200507 |
19495 |
19670 |
19290 |
19630 |
-370 |
13,829 |
12,329 |
-11 |
|
|
Dec20 |
200507 |
19435 |
19535 |
19190 |
19510 |
-370 |
162 |
4,113 |
-116 |
|
| Total Volume and Open Interest |
889,570 |
761,199 |
+32,435 |
|
| Nikkei 225(JPX) |
|
Jun20 |
200508 |
19830 |
20200 |
19820 |
20140 |
+440 |
79,269 |
361,250 |
+5,327 |
|
|
Sep20 |
200508 |
19760 |
20120 |
19760 |
20080 |
+450 |
836 |
12,915 |
+340 |
|
|
Dec20 |
200508 |
19810 |
19970 |
19810 |
19950 |
+440 |
22 |
64,717 |
+100 |
|
| Total Volume and Open Interest |
80,132 |
512,880 |
+6,060 |
|
| Nikkei 225(CME) Yen |
|
Jun20 |
200508 |
19785 |
20250 |
19770 |
20210 |
+435 |
17,109 |
34,832 |
+187 |
|
|
Sep20 |
200508 |
19805 |
20155 |
19805 |
20150 |
+440 |
0 |
87 |
+0 |
|
|
Dec20 |
200508 |
20005 |
20005 |
20005 |
20005 |
+420 |
|
|
|
|
| Total Volume and Open Interest |
17,109 |
34,922 |
+187 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun20 |
200508 |
20210 |
20210 |
20210 |
20210 |
+430 |
|
|
|
|
|
Sep20 |
200508 |
20150 |
20150 |
20150 |
20150 |
+440 |
|
|
|
|
|
Dec20 |
200508 |
20010 |
20010 |
20010 |
20010 |
+420 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May20 |
200508 |
4544.5 |
4553.5 |
4511.5 |
4541.5 |
+48.5 |
37,882 |
177,127 |
-1,047 |
|
|
Jun20 |
200508 |
4521.0 |
4539.0 |
4504.0 |
4532.0 |
+50.5 |
209 |
7,765 |
+76 |
|
|
Jul20 |
200508 |
4506.5 |
4506.5 |
4506.5 |
4506.5 |
+46.0 |
|
|
|
|
|
Sep20 |
200508 |
4500.5 |
4500.5 |
4500.5 |
4500.5 |
+49.0 |
0 |
1 |
+0 |
|
|
Dec20 |
200508 |
4477.5 |
4477.5 |
4477.5 |
4477.5 |
+47.5 |
2,000 |
57,602 |
+0 |
|
|
Mar21 |
200508 |
4467.0 |
4467.0 |
4467.0 |
4467.0 |
+45.0 |
|
|
|
|
| Total Volume and Open Interest |
40,091 |
257,001 |
-971 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May20 |
200508 |
23855 |
24198 |
23792 |
24121 |
+273 |
112,126 |
103,646 |
-649 |
|
|
Jun20 |
200508 |
23724 |
24000 |
23618 |
23931 |
+267 |
770 |
9,200 |
-400 |
|
| Total Volume and Open Interest |
113,220 |
122,925 |
-903 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200508 |
10792.0 |
10926.0 |
10792.0 |
10908.0 |
+162.5 |
65,114 |
104,303 |
-4,454 |
|
|
Sep20 |
200508 |
10853.0 |
10893.0 |
10853.0 |
10888.0 |
+161.5 |
28 |
1,015 |
-42 |
|
|
Dec20 |
200508 |
10805.0 |
10873.0 |
10805.0 |
10873.0 |
+162.5 |
5 |
423 |
+3 |
|
| Total Volume and Open Interest |
65,147 |
105,741 |
-4,493 |
|
| Mini-DAX(EUREX) |
|
Jun20 |
200508 |
10778.0 |
10928.0 |
10778.0 |
10908.0 |
+162.5 |
50,006 |
16,645 |
-810 |
|
|
Sep20 |
200508 |
10777.0 |
10900.0 |
10777.0 |
10888.0 |
+161.5 |
51 |
625 |
-1 |
|
|
Dec20 |
200508 |
10873.0 |
10873.0 |
10873.0 |
10873.0 |
+162.5 |
0 |
59 |
+0 |
|
| Total Volume and Open Interest |
50,057 |
17,329 |
-811 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200508 |
2868 |
2897 |
2867 |
2891 |
+30 |
826,740 |
4,470,550 |
-61,689 |
|
|
Sep20 |
200508 |
2860 |
2875 |
2852 |
2871 |
+30 |
701 |
106,462 |
-189 |
|
|
Dec20 |
200508 |
2860 |
2860 |
2860 |
2860 |
+30 |
18,056 |
361,487 |
+3,668 |
|
| Total Volume and Open Interest |
845,497 |
4,957,242 |
-58,210 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200508 |
9666 |
9669 |
9604 |
9623 |
+38 |
31,837 |
210,028 |
-2,464 |
|
|
Sep20 |
200508 |
9621 |
9626 |
9592 |
9592 |
+37 |
14 |
1,502 |
-1 |
|
|
Dec20 |
200508 |
9560 |
9560 |
9560 |
9560 |
+37 |
0 |
227 |
+0 |
|
| Total Volume and Open Interest |
31,851 |
211,757 |
-2,465 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun20 |
200507 |
5790.50 |
5939.50 |
5790.50 |
5923.50 |
+92.50 |
89,591 |
637,258 |
-1,212 |
|
|
Sep20 |
200507 |
5896.00 |
5896.00 |
5896.00 |
5896.00 |
+89.50 |
2 |
2,708 |
+1 |
|
|
Dec20 |
200507 |
5875.00 |
5875.00 |
5875.00 |
5875.00 |
+88.50 |
0 |
5,083 |
+0 |
|
| Total Volume and Open Interest |
89,593 |
645,049 |
-1,211 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun20 |
200508 |
5374.0 |
5430.0 |
5348.0 |
5402.0 |
+34.0 |
37,447 |
349,306 |
-609 |
|
|
Sep20 |
200508 |
5320.0 |
5352.0 |
5320.0 |
5352.0 |
+30.0 |
1 |
143 |
+1 |
|
|
Dec20 |
200508 |
5338.0 |
5338.0 |
5338.0 |
5338.0 |
+30.0 |
0 |
658 |
+0 |
|
| Total Volume and Open Interest |
37,481 |
354,268 |
-613 |
|
| FTSE MIB(ISE) |
|
Jun20 |
200508 |
17255.00 |
17335.00 |
17115.00 |
17302.00 |
+195.00 |
8,979 |
53,594 |
-2,184 |
|
|
Sep20 |
200508 |
17115.00 |
17175.00 |
17110.00 |
17175.00 |
+188.00 |
3 |
456 |
-1 |
|
|
Dec20 |
200508 |
17005.00 |
17005.00 |
17005.00 |
17005.00 |
+188.00 |
|
|
|
|
| Total Volume and Open Interest |
8,982 |
54,050 |
-2,185 |
|
| KOSPI 200(KFE) |
|
Jun20 |
200508 |
255.30 |
257.95 |
255.05 |
256.40 |
+2.85 |
284,493 |
341,867 |
-208 |
|
|
Sep20 |
200508 |
254.25 |
257.15 |
254.25 |
255.70 |
+2.50 |
187 |
8,860 |
-35 |
|
|
Dec20 |
200508 |
254.55 |
256.00 |
254.55 |
256.00 |
+3.55 |
13 |
39,721 |
-4 |
|
| Total Volume and Open Interest |
284,893 |
413,065 |
-247 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May20 |
200508 |
271.50 |
272.60 |
269.90 |
269.90 |
+3.65 |
545 |
4,107 |
-465 |
|
|
Jun20 |
200508 |
277.35 |
278.40 |
277.35 |
277.35 |
+4.15 |
430 |
2,905 |
+430 |
|
|
Jul20 |
200508 |
284.10 |
284.10 |
284.10 |
284.10 |
+4.15 |
|
|
|
|
| Total Volume and Open Interest |
975 |
7,012 |
-35 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
