|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 12, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May20 |
200512 |
852.75 |
854.75 |
847.50 |
849.25 |
-3.00 |
404 |
413 |
-219 |
Hover/Click |
Jul20 |
200512 |
854.00 |
858.00 |
849.50 |
852.00 |
-3.00 |
88,497 |
318,472 |
+2,183 |
Hover/Click |
Aug20 |
200512 |
854.75 |
859.00 |
851.00 |
853.50 |
-2.25 |
9,560 |
36,991 |
+1,938 |
Hover/Click |
Sep20 |
200512 |
854.25 |
858.75 |
850.75 |
853.25 |
-2.00 |
6,047 |
24,683 |
-372 |
Hover/Click |
Nov20 |
200512 |
857.00 |
862.75 |
853.75 |
857.00 |
-1.50 |
33,906 |
165,881 |
+2,811 |
Hover/Click |
Jan21 |
200512 |
858.50 |
863.50 |
854.75 |
858.50 |
-1.00 |
9,611 |
65,057 |
+856 |
Hover/Click |
Mar21 |
200512 |
843.25 |
849.00 |
840.75 |
844.00 |
-0.75 |
12,223 |
130,330 |
+1,609 |
Hover/Click |
May21 |
200512 |
840.00 |
845.00 |
837.25 |
839.75 |
-0.75 |
5,633 |
48,719 |
+231 |
Hover/Click |
Jul21 |
200512 |
847.25 |
852.00 |
844.50 |
847.00 |
-1.25 |
2,964 |
29,114 |
+739 |
Hover/Click |
Aug21 |
200512 |
848.00 |
852.25 |
845.75 |
847.50 |
-1.50 |
10 |
1,294 |
+4 |
Hover/Click |
Sep21 |
200512 |
843.25 |
843.25 |
843.25 |
843.25 |
-1.25 |
14 |
705 |
+7 |
Hover/Click |
Nov21 |
200512 |
840.00 |
846.25 |
839.75 |
841.25 |
-0.50 |
807 |
17,605 |
+102 |
Hover/Click |
Jan22 |
200512 |
848.00 |
848.00 |
848.00 |
848.00 |
-0.25 |
1 |
92 |
+1 |
Hover/Click |
Mar22 |
200512 |
846.00 |
846.00 |
846.00 |
846.00 |
-0.50 |
0 |
55 |
+0 |
Hover/Click |
Total Volume and Open Interest |
169,677 |
839,684 |
+9,890 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May20 |
200512 |
286.60 |
288.70 |
286.60 |
288.60 |
+2.30 |
71 |
390 |
-59 |
Hover/Click |
Jul20 |
200512 |
290.10 |
293.70 |
290.00 |
292.10 |
+1.80 |
29,326 |
175,846 |
+810 |
Hover/Click |
Aug20 |
200512 |
291.30 |
294.10 |
290.90 |
292.80 |
+1.60 |
5,156 |
33,979 |
+147 |
Hover/Click |
Sep20 |
200512 |
292.40 |
295.20 |
292.30 |
294.10 |
+1.40 |
4,053 |
24,806 |
+234 |
Hover/Click |
Oct20 |
200512 |
293.40 |
296.00 |
293.20 |
295.00 |
+1.40 |
3,037 |
16,720 |
+491 |
Hover/Click |
Dec20 |
200512 |
296.00 |
298.50 |
295.70 |
297.40 |
+1.20 |
12,666 |
70,500 |
+482 |
Hover/Click |
Jan21 |
200512 |
297.00 |
299.30 |
296.50 |
298.20 |
+1.30 |
4,607 |
16,414 |
+1,586 |
Hover/Click |
Mar21 |
200512 |
292.00 |
294.20 |
291.70 |
293.50 |
+1.60 |
3,670 |
34,104 |
+69 |
Hover/Click |
May21 |
200512 |
290.00 |
291.60 |
289.20 |
290.90 |
+1.40 |
1,638 |
21,491 |
-69 |
Hover/Click |
Jul21 |
200512 |
292.00 |
294.10 |
291.80 |
293.00 |
+1.00 |
1,634 |
14,820 |
-135 |
Hover/Click |
Total Volume and Open Interest |
66,382 |
425,659 |
+3,768 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May20 |
200512 |
26.05 |
26.09 |
25.93 |
25.98 |
-0.21 |
62 |
212 |
-68 |
Hover/Click |
Jul20 |
200512 |
26.45 |
26.54 |
26.10 |
26.26 |
-0.23 |
39,230 |
177,068 |
+721 |
Hover/Click |
Aug20 |
200512 |
26.66 |
26.73 |
26.30 |
26.45 |
-0.23 |
5,087 |
47,958 |
+556 |
Hover/Click |
Sep20 |
200512 |
26.82 |
26.89 |
26.47 |
26.61 |
-0.23 |
2,428 |
41,318 |
+424 |
Hover/Click |
Oct20 |
200512 |
27.02 |
27.05 |
26.65 |
26.77 |
-0.23 |
2,735 |
19,829 |
-2 |
Hover/Click |
Dec20 |
200512 |
27.30 |
27.36 |
26.93 |
27.07 |
-0.24 |
14,396 |
88,851 |
-53 |
Hover/Click |
Jan21 |
200512 |
27.48 |
27.52 |
27.11 |
27.24 |
-0.24 |
2,744 |
16,958 |
-465 |
Hover/Click |
Mar21 |
200512 |
27.60 |
27.64 |
27.26 |
27.37 |
-0.25 |
2,976 |
30,188 |
+64 |
Hover/Click |
May21 |
200512 |
27.75 |
27.77 |
27.40 |
27.50 |
-0.25 |
1,527 |
18,743 |
-14 |
Hover/Click |
Jul21 |
200512 |
27.97 |
28.00 |
27.59 |
27.73 |
-0.24 |
991 |
11,743 |
+104 |
Hover/Click |
Total Volume and Open Interest |
73,124 |
463,779 |
+1,358 |
|
Canola(WCE) |
Weekly |
Monthly |
May20 |
200512 |
472.1 |
472.1 |
472.1 |
472.1 |
+0.9 |
|
|
|
Hover/Click |
Jul20 |
200512 |
471.0 |
472.9 |
470.3 |
472.1 |
+0.8 |
11,739 |
86,804 |
-2,204 |
Hover/Click |
Nov20 |
200512 |
476.1 |
477.9 |
475.9 |
477.1 |
+0.3 |
6,378 |
73,350 |
+3,528 |
Hover/Click |
Jan21 |
200512 |
482.1 |
484.1 |
482.1 |
483.3 |
+0.5 |
165 |
7,717 |
+6 |
Hover/Click |
Mar21 |
200512 |
489.1 |
490.0 |
488.2 |
489.3 |
+0.7 |
129 |
3,544 |
+68 |
Hover/Click |
Total Volume and Open Interest |
18,437 |
172,846 |
+1,400 |
|
Corn(CBOT) |
Weekly |
Monthly |
May20 |
200512 |
318.75 |
324.50 |
312.75 |
323.75 |
+5.25 |
1,065 |
710 |
-987 |
Hover/Click |
Jul20 |
200512 |
318.25 |
324.00 |
314.50 |
322.25 |
+3.75 |
111,275 |
602,887 |
-4,028 |
Hover/Click |
Sep20 |
200512 |
323.75 |
328.00 |
320.25 |
326.00 |
+2.00 |
29,136 |
251,219 |
-1,965 |
Hover/Click |
Dec20 |
200512 |
334.50 |
337.50 |
330.75 |
335.75 |
+1.00 |
40,116 |
332,538 |
+3,745 |
Hover/Click |
Mar21 |
200512 |
347.75 |
350.00 |
343.75 |
348.50 |
+0.75 |
6,880 |
54,559 |
+1,246 |
Hover/Click |
May21 |
200512 |
355.50 |
357.00 |
351.50 |
356.00 |
+0.75 |
1,976 |
17,829 |
+17 |
Hover/Click |
Jul21 |
200512 |
360.50 |
362.00 |
356.50 |
361.25 |
+0.75 |
4,194 |
59,602 |
+744 |
Hover/Click |
Sep21 |
200512 |
356.50 |
360.00 |
355.25 |
358.75 |
+0.75 |
2,410 |
16,851 |
+1,118 |
Hover/Click |
Dec21 |
200512 |
364.00 |
366.50 |
361.25 |
365.50 |
+1.00 |
3,771 |
55,409 |
+1,063 |
Hover/Click |
Mar22 |
200512 |
371.75 |
375.00 |
371.25 |
375.00 |
+1.00 |
55 |
1,589 |
+37 |
Hover/Click |
Total Volume and Open Interest |
200,946 |
1,395,498 |
+1,024 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May20 |
200512 |
521.75 |
521.75 |
521.75 |
521.75 |
-3.00 |
24 |
33 |
-24 |
Hover/Click |
Jul20 |
200512 |
518.00 |
518.25 |
507.75 |
514.50 |
-2.75 |
35,345 |
188,087 |
-2,548 |
Hover/Click |
Sep20 |
200512 |
521.75 |
521.75 |
511.75 |
517.50 |
-3.25 |
10,811 |
68,007 |
+268 |
Hover/Click |
Dec20 |
200512 |
530.00 |
531.25 |
521.75 |
527.50 |
-2.75 |
9,419 |
56,952 |
-255 |
Hover/Click |
Mar21 |
200512 |
538.75 |
539.25 |
530.50 |
536.25 |
-2.25 |
3,150 |
17,064 |
+245 |
Hover/Click |
May21 |
200512 |
541.00 |
541.25 |
533.25 |
539.25 |
-1.75 |
478 |
4,155 |
+37 |
Hover/Click |
Total Volume and Open Interest |
60,078 |
346,276 |
-2,146 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May20 |
200512 |
485.25 |
485.25 |
483.50 |
483.50 |
-12.50 |
127 |
23 |
-100 |
Hover/Click |
Jul20 |
200512 |
476.75 |
477.50 |
464.00 |
469.25 |
-5.75 |
16,566 |
123,775 |
-1,403 |
Hover/Click |
Sep20 |
200512 |
483.75 |
484.50 |
471.25 |
476.25 |
-6.00 |
5,330 |
36,548 |
+679 |
Hover/Click |
Dec20 |
200512 |
495.00 |
496.00 |
483.00 |
488.25 |
-5.75 |
4,200 |
36,459 |
+575 |
Hover/Click |
Mar21 |
200512 |
505.00 |
506.25 |
494.25 |
499.25 |
-5.50 |
838 |
11,203 |
+9 |
Hover/Click |
May21 |
200512 |
511.00 |
512.00 |
501.00 |
506.00 |
-5.50 |
175 |
2,460 |
+8 |
Hover/Click |
Jul21 |
200512 |
508.50 |
508.75 |
499.50 |
504.50 |
-5.75 |
16 |
1,414 |
+0 |
Hover/Click |
Total Volume and Open Interest |
27,252 |
212,212 |
-232 |
|
Wheat(MGE) |
Weekly |
Monthly |
May20 |
200512 |
505.50 |
505.50 |
505.50 |
505.50 |
+2.50 |
|
|
|
Hover/Click |
Jul20 |
200512 |
518.50 |
521.75 |
513.75 |
521.00 |
+2.25 |
3,184 |
36,774 |
-967 |
Hover/Click |
Sep20 |
200512 |
529.00 |
531.75 |
524.25 |
531.25 |
+1.75 |
1,309 |
17,389 |
+373 |
Hover/Click |
Dec20 |
200512 |
540.25 |
544.50 |
537.75 |
543.75 |
+2.50 |
936 |
9,923 |
+176 |
Hover/Click |
Mar21 |
200512 |
552.50 |
556.25 |
552.25 |
556.25 |
+2.50 |
127 |
4,291 |
+89 |
Hover/Click |
May21 |
200512 |
564.50 |
564.50 |
564.50 |
564.50 |
+2.25 |
9 |
1,962 |
+8 |
Hover/Click |
Total Volume and Open Interest |
5,570 |
70,497 |
-316 |
|
Oats(CBOT) |
Weekly |
Monthly |
May20 |
200512 |
320.75 |
320.75 |
320.75 |
320.75 |
+2.00 |
2 |
0 |
-2 |
Hover/Click |
Jul20 |
200512 |
303.00 |
305.00 |
301.00 |
304.25 |
+2.00 |
364 |
2,492 |
+95 |
Hover/Click |
Sep20 |
200512 |
276.00 |
276.75 |
276.00 |
276.75 |
+2.50 |
3 |
203 |
+2 |
Hover/Click |
Dec20 |
200512 |
266.75 |
270.25 |
266.75 |
269.50 |
+3.00 |
43 |
991 |
+21 |
Hover/Click |
Total Volume and Open Interest |
412 |
3,687 |
+116 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May20 |
200512 |
17.25 |
17.25 |
17.23 |
17.23 |
+0.42 |
0 |
74 |
-50 |
Hover/Click |
Jul20 |
200512 |
15.40 |
15.81 |
15.25 |
15.45 |
+0.06 |
581 |
7,292 |
-108 |
Hover/Click |
Sep20 |
200512 |
11.98 |
12.00 |
11.96 |
11.97 |
-0.01 |
83 |
4,233 |
+24 |
Hover/Click |
Nov20 |
200512 |
11.70 |
11.70 |
11.70 |
11.70 |
-0.01 |
6 |
386 |
+2 |
Hover/Click |
Total Volume and Open Interest |
675 |
11,987 |
-133 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun20 |
200512 |
93.200 |
97.180 |
93.150 |
97.180 |
+4.500 |
62,397 |
84,410 |
-13,557 |
Hover/Click |
Aug20 |
200512 |
97.200 |
101.700 |
96.900 |
101.700 |
+4.500 |
51,455 |
84,187 |
+6,861 |
Hover/Click |
Oct20 |
200512 |
101.000 |
104.980 |
100.430 |
104.180 |
+2.895 |
26,041 |
43,539 |
+694 |
Hover/Click |
Dec20 |
200512 |
104.730 |
107.885 |
104.035 |
107.200 |
+2.470 |
15,525 |
31,537 |
-1,317 |
Hover/Click |
Feb21 |
200512 |
108.885 |
111.535 |
108.135 |
110.800 |
+1.915 |
7,921 |
13,607 |
-152 |
Hover/Click |
Apr21 |
200512 |
111.980 |
114.035 |
110.950 |
113.285 |
+1.635 |
3,765 |
7,584 |
+945 |
Hover/Click |
Total Volume and Open Interest |
168,328 |
267,117 |
-6,118 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
May20 |
200512 |
123.900 |
127.600 |
123.785 |
127.300 |
+3.650 |
1,238 |
2,914 |
-347 |
Hover/Click |
Aug20 |
200512 |
132.550 |
136.485 |
132.285 |
135.750 |
+3.065 |
5,327 |
15,278 |
-360 |
Hover/Click |
Sep20 |
200512 |
133.800 |
137.850 |
133.700 |
137.100 |
+3.050 |
2,603 |
5,471 |
-135 |
Hover/Click |
Oct20 |
200512 |
134.750 |
138.700 |
134.685 |
138.150 |
+3.050 |
1,624 |
3,369 |
-28 |
Hover/Click |
Nov20 |
200512 |
135.380 |
139.350 |
135.350 |
138.850 |
+3.050 |
909 |
1,803 |
+105 |
Hover/Click |
Jan21 |
200512 |
134.150 |
137.880 |
133.785 |
137.600 |
+3.150 |
168 |
1,162 |
-27 |
Hover/Click |
Mar21 |
200512 |
132.750 |
135.985 |
132.535 |
135.485 |
+2.235 |
32 |
221 |
+4 |
Hover/Click |
Total Volume and Open Interest |
11,902 |
30,224 |
-787 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May20 |
200512 |
67.580 |
68.080 |
67.330 |
68.030 |
+1.700 |
492 |
2,125 |
-77 |
|
Jun20 |
200512 |
60.780 |
61.750 |
60.100 |
61.330 |
+1.050 |
18,147 |
49,951 |
-4,866 |
Hover/Click |
Jul20 |
200512 |
60.580 |
61.600 |
59.730 |
61.480 |
+1.000 |
15,304 |
40,832 |
+1,324 |
Hover/Click |
Aug20 |
200512 |
59.200 |
60.250 |
58.430 |
60.130 |
+0.880 |
11,250 |
34,619 |
+1,593 |
Hover/Click |
Oct20 |
200512 |
54.130 |
55.230 |
52.950 |
55.080 |
+0.980 |
6,220 |
37,208 |
+164 |
Hover/Click |
Dec20 |
200512 |
53.450 |
54.500 |
52.100 |
54.330 |
+1.250 |
4,001 |
24,174 |
+338 |
Hover/Click |
Feb21 |
200512 |
59.250 |
60.350 |
58.030 |
60.130 |
+1.280 |
1,457 |
8,584 |
+133 |
Hover/Click |
Apr21 |
200512 |
64.430 |
65.430 |
63.380 |
65.130 |
+1.100 |
168 |
2,541 |
+16 |
Hover/Click |
Total Volume and Open Interest |
57,075 |
200,599 |
-1,362 |
|
Class III Milk(CME) |
Weekly |
Monthly |
May20 |
200512 |
11.73 |
11.77 |
11.64 |
11.73 |
+0.02 |
54 |
4,603 |
-15 |
Hover/Click |
Jun20 |
200512 |
14.61 |
14.90 |
14.31 |
14.60 |
+0.17 |
368 |
4,977 |
+57 |
Hover/Click |
Jul20 |
200512 |
15.57 |
15.75 |
15.12 |
15.30 |
-0.15 |
124 |
2,869 |
+7 |
Hover/Click |
Aug20 |
200512 |
16.05 |
16.19 |
15.73 |
15.95 |
-0.07 |
74 |
2,451 |
+5 |
Hover/Click |
Sep20 |
200512 |
16.48 |
16.54 |
16.10 |
16.33 |
-0.14 |
47 |
2,002 |
+1 |
Hover/Click |
Oct20 |
200512 |
16.77 |
16.77 |
16.40 |
16.53 |
-0.21 |
14 |
1,851 |
+3 |
Hover/Click |
Nov20 |
200512 |
16.38 |
16.44 |
16.26 |
16.37 |
-0.18 |
13 |
1,579 |
+1 |
Hover/Click |
Dec20 |
200512 |
16.16 |
16.17 |
15.98 |
16.16 |
-0.18 |
6 |
1,353 |
+1 |
Hover/Click |
Jan21 |
200512 |
15.55 |
15.78 |
15.55 |
15.78 |
-0.06 |
11 |
416 |
+3 |
Hover/Click |
Feb21 |
200512 |
15.78 |
15.80 |
15.78 |
15.78 |
+0.07 |
10 |
389 |
+5 |
Hover/Click |
Mar21 |
200512 |
15.85 |
15.85 |
15.85 |
15.85 |
+0.15 |
11 |
406 |
+2 |
Hover/Click |
Apr21 |
200512 |
15.74 |
15.80 |
15.74 |
15.74 |
unch |
10 |
166 |
+3 |
Hover/Click |
May21 |
200512 |
15.85 |
15.85 |
15.85 |
15.85 |
-0.01 |
5 |
155 |
+5 |
Hover/Click |
Total Volume and Open Interest |
747 |
23,410 |
+78 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May20 |
200512 |
2420 |
2420 |
2420 |
2420 |
-61 |
|
|
|
Hover/Click |
Jul20 |
200512 |
2481 |
2487 |
2342 |
2402 |
-61 |
7,495 |
77,057 |
-389 |
Hover/Click |
Sep20 |
200512 |
2457 |
2461 |
2324 |
2383 |
-56 |
8,937 |
47,695 |
-88 |
Hover/Click |
Dec20 |
200512 |
2409 |
2409 |
2278 |
2326 |
-55 |
5,180 |
49,144 |
+7 |
Hover/Click |
Mar21 |
200512 |
2350 |
2350 |
2239 |
2275 |
-53 |
2,263 |
29,003 |
-120 |
Hover/Click |
May21 |
200512 |
2330 |
2333 |
2225 |
2260 |
-50 |
120 |
7,778 |
-1 |
Hover/Click |
Jul21 |
200512 |
2305 |
2318 |
2220 |
2253 |
-48 |
36 |
3,509 |
-16 |
Hover/Click |
Total Volume and Open Interest |
24,041 |
218,060 |
-602 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May20 |
200512 |
107.75 |
107.75 |
105.60 |
105.60 |
-3.35 |
2 |
436 |
-1 |
Hover/Click |
Jul20 |
200512 |
110.00 |
110.25 |
106.65 |
107.35 |
-3.40 |
15,775 |
78,463 |
-1,266 |
Hover/Click |
Sep20 |
200512 |
111.25 |
111.30 |
107.90 |
108.55 |
-3.30 |
6,396 |
47,814 |
-159 |
Hover/Click |
Dec20 |
200512 |
112.90 |
112.90 |
109.70 |
110.35 |
-3.10 |
4,845 |
50,301 |
-560 |
Hover/Click |
Mar21 |
200512 |
114.50 |
114.50 |
111.60 |
112.15 |
-3.00 |
2,136 |
22,788 |
+419 |
Hover/Click |
May21 |
200512 |
114.65 |
114.65 |
112.45 |
113.15 |
-2.90 |
626 |
9,817 |
-21 |
Hover/Click |
Total Volume and Open Interest |
31,150 |
236,317 |
-1,395 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul20 |
200512 |
115.00 |
117.30 |
115.00 |
115.65 |
+0.10 |
735 |
7,250 |
+64 |
Hover/Click |
Sep20 |
200512 |
116.75 |
117.75 |
116.50 |
116.50 |
-0.15 |
176 |
1,636 |
+103 |
Hover/Click |
Nov20 |
200512 |
117.80 |
118.50 |
117.45 |
117.45 |
-0.55 |
26 |
569 |
-3 |
Hover/Click |
Jan21 |
200512 |
119.20 |
119.20 |
119.20 |
119.20 |
-0.60 |
0 |
354 |
+0 |
Hover/Click |
Mar21 |
200512 |
121.15 |
121.15 |
121.15 |
121.15 |
-0.60 |
0 |
173 |
+0 |
Hover/Click |
May21 |
200512 |
123.05 |
123.05 |
123.05 |
123.05 |
-0.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
937 |
9,982 |
+164 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul20 |
200512 |
10.12 |
10.37 |
10.05 |
10.25 |
+0.13 |
47,085 |
342,578 |
-968 |
Hover/Click |
Oct20 |
200512 |
10.36 |
10.57 |
10.27 |
10.45 |
+0.11 |
31,687 |
225,262 |
+2,998 |
Hover/Click |
Mar21 |
200512 |
11.06 |
11.27 |
10.98 |
11.16 |
+0.11 |
10,958 |
149,615 |
+1,420 |
Hover/Click |
May21 |
200512 |
11.06 |
11.20 |
10.96 |
11.10 |
+0.08 |
5,212 |
67,496 |
-917 |
Hover/Click |
Jul21 |
200512 |
10.95 |
11.12 |
10.92 |
11.02 |
+0.04 |
3,609 |
54,204 |
+390 |
Hover/Click |
Oct21 |
200512 |
11.08 |
11.18 |
11.06 |
11.09 |
-0.02 |
1,120 |
44,410 |
-1,525 |
Hover/Click |
Mar22 |
200512 |
11.65 |
11.65 |
11.52 |
11.54 |
-0.07 |
712 |
23,974 |
-7 |
Hover/Click |
May22 |
200512 |
11.51 |
11.56 |
11.42 |
11.43 |
-0.10 |
445 |
11,509 |
+59 |
Hover/Click |
Total Volume and Open Interest |
102,151 |
937,984 |
+1,732 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May20 |
200512 |
2018 |
2034 |
1993 |
2029 |
-8 |
1,225 |
3,691 |
-553 |
Hover/Click |
Jul20 |
200512 |
1983 |
1991 |
1892 |
1922 |
-59 |
6,123 |
55,594 |
+50 |
Hover/Click |
Sep20 |
200512 |
1868 |
1871 |
1806 |
1831 |
-34 |
4,252 |
43,590 |
-1,509 |
Hover/Click |
Dec20 |
200512 |
1757 |
1758 |
1704 |
1729 |
-25 |
2,279 |
61,272 |
+109 |
Hover/Click |
Mar21 |
200512 |
1706 |
1706 |
1665 |
1682 |
-19 |
1,724 |
35,952 |
+222 |
Hover/Click |
May21 |
200512 |
1690 |
1693 |
1658 |
1671 |
-16 |
913 |
14,313 |
+201 |
Hover/Click |
Jul21 |
200512 |
1683 |
1686 |
1646 |
1664 |
-15 |
177 |
8,121 |
+25 |
Hover/Click |
Total Volume and Open Interest |
16,909 |
236,779 |
-1,351 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug20 |
200512 |
342.00 |
347.50 |
340.80 |
344.20 |
+3.30 |
6,464 |
46,810 |
-4,121 |
Hover/Click |
Oct20 |
200512 |
327.00 |
330.50 |
325.40 |
327.40 |
+1.50 |
2,346 |
17,801 |
+159 |
Hover/Click |
Dec20 |
200512 |
323.30 |
327.50 |
322.00 |
324.40 |
+2.00 |
559 |
9,559 |
+162 |
Hover/Click |
Mar21 |
200512 |
322.70 |
326.40 |
321.60 |
323.60 |
+1.70 |
160 |
9,527 |
+38 |
Hover/Click |
May21 |
200512 |
325.80 |
329.30 |
325.30 |
327.10 |
+0.90 |
57 |
3,777 |
+17 |
Hover/Click |
Total Volume and Open Interest |
9,651 |
93,040 |
-3,727 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul20 |
200512 |
56.56 |
58.59 |
56.00 |
58.34 |
+1.71 |
12,673 |
91,346 |
-1,892 |
Hover/Click |
Oct20 |
200512 |
56.92 |
57.88 |
56.92 |
57.88 |
+0.26 |
41 |
90 |
-19 |
Hover/Click |
Dec20 |
200512 |
57.65 |
58.00 |
56.65 |
57.90 |
+0.27 |
9,279 |
54,062 |
+26 |
Hover/Click |
Mar21 |
200512 |
57.84 |
58.70 |
57.49 |
58.60 |
+0.28 |
1,580 |
13,811 |
+112 |
Hover/Click |
May21 |
200512 |
58.34 |
59.46 |
58.12 |
59.32 |
+0.27 |
920 |
3,675 |
-1 |
Hover/Click |
Jul21 |
200512 |
59.36 |
60.10 |
58.45 |
59.95 |
+0.25 |
495 |
3,685 |
+252 |
Hover/Click |
Total Volume and Open Interest |
25,360 |
174,331 |
-1,244 |
|
Lumber(CME) |
Weekly |
Monthly |
May20 |
200512 |
342.0 |
342.0 |
341.0 |
341.0 |
+10.0 |
35 |
101 |
-18 |
|
Jul20 |
200512 |
352.0 |
366.7 |
351.9 |
357.7 |
+3.9 |
347 |
1,575 |
+35 |
|
Sep20 |
200512 |
353.2 |
365.3 |
353.2 |
357.3 |
+5.2 |
50 |
698 |
-8 |
|
Nov20 |
200512 |
350.0 |
353.8 |
350.0 |
353.0 |
+5.0 |
10 |
227 |
+0 |
|
Jan21 |
200512 |
364.9 |
364.9 |
364.9 |
364.9 |
+5.0 |
2 |
17 |
+0 |
|
Mar21 |
200512 |
363.5 |
363.5 |
363.5 |
363.5 |
+5.0 |
|
|
|
|
May21 |
200512 |
362.0 |
362.0 |
362.0 |
362.0 |
+5.0 |
|
|
|
|
Total Volume and Open Interest |
444 |
2,618 |
+9 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jun20 |
200512 |
24.49 |
26.23 |
24.22 |
25.78 |
+1.64 |
205,181 |
206,986 |
-6,695 |
Hover/Click |
Jul20 |
200512 |
25.39 |
26.87 |
25.15 |
26.33 |
+1.25 |
392,790 |
326,486 |
-17,413 |
Hover/Click |
Aug20 |
200512 |
27.02 |
27.98 |
26.57 |
27.43 |
+0.67 |
131,808 |
210,660 |
+14,090 |
Hover/Click |
Sep20 |
200512 |
28.39 |
28.96 |
27.88 |
28.49 |
+0.39 |
130,772 |
243,001 |
+29,874 |
Hover/Click |
Oct20 |
200512 |
29.30 |
29.75 |
28.76 |
29.26 |
+0.21 |
32,455 |
124,572 |
+3,263 |
Hover/Click |
Nov20 |
200512 |
30.17 |
30.44 |
29.48 |
29.97 |
+0.10 |
17,152 |
114,940 |
+48 |
Hover/Click |
Dec20 |
200512 |
30.83 |
31.10 |
30.04 |
30.60 |
+0.03 |
75,484 |
317,664 |
+1,569 |
Hover/Click |
Jan21 |
200512 |
31.18 |
31.60 |
30.65 |
31.11 |
-0.04 |
7,763 |
69,019 |
+278 |
Hover/Click |
Feb21 |
200512 |
31.92 |
31.92 |
31.09 |
31.54 |
-0.10 |
6,326 |
40,519 |
+1,087 |
Hover/Click |
Mar21 |
200512 |
32.32 |
32.43 |
31.40 |
31.92 |
-0.14 |
10,691 |
47,985 |
+619 |
Hover/Click |
Apr21 |
200512 |
32.45 |
32.72 |
31.76 |
32.26 |
-0.16 |
1,902 |
24,055 |
+56 |
Hover/Click |
May21 |
200512 |
32.69 |
32.99 |
32.35 |
32.57 |
-0.18 |
3,272 |
23,799 |
+970 |
Hover/Click |
Jun21 |
200512 |
33.38 |
33.38 |
32.31 |
32.85 |
-0.20 |
15,317 |
106,279 |
+328 |
Hover/Click |
Jul21 |
200512 |
33.11 |
33.51 |
33.00 |
33.11 |
-0.21 |
3,419 |
23,073 |
+2,130 |
Hover/Click |
Aug21 |
200512 |
33.59 |
33.78 |
33.19 |
33.37 |
-0.22 |
2,541 |
14,038 |
-127 |
Hover/Click |
Sep21 |
200512 |
33.87 |
34.02 |
33.52 |
33.63 |
-0.24 |
1,963 |
28,110 |
-140 |
Hover/Click |
Total Volume and Open Interest |
1,063,688 |
2,253,072 |
+29,318 |
|
e-miNY Crude Oil(NYM) |
Jun20 |
200512 |
24.575 |
26.225 |
24.225 |
25.775 |
+1.625 |
26,181 |
5,075 |
-727 |
|
Jul20 |
200512 |
25.575 |
26.875 |
25.150 |
26.325 |
+1.250 |
7,546 |
3,601 |
-93 |
|
Aug20 |
200512 |
27.150 |
27.950 |
26.700 |
27.425 |
+0.675 |
440 |
878 |
+2 |
|
Sep20 |
200512 |
28.000 |
28.875 |
28.000 |
28.500 |
+0.400 |
34 |
620 |
-6 |
|
Oct20 |
200512 |
28.925 |
29.350 |
28.925 |
29.250 |
+0.200 |
11 |
141 |
+1 |
|
Nov20 |
200512 |
30.225 |
30.225 |
29.675 |
29.975 |
+0.100 |
14 |
56 |
+0 |
|
Dec20 |
200512 |
30.925 |
31.075 |
30.050 |
30.600 |
+0.025 |
117 |
401 |
-14 |
|
Jan21 |
200512 |
31.425 |
31.500 |
30.800 |
31.100 |
-0.050 |
18 |
71 |
-11 |
|
Feb21 |
200512 |
31.550 |
31.550 |
31.550 |
31.550 |
-0.100 |
1 |
63 |
+1 |
|
Mar21 |
200512 |
31.925 |
31.925 |
31.925 |
31.925 |
-0.125 |
0 |
35 |
+0 |
|
Total Volume and Open Interest |
34,377 |
11,169 |
-844 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jun20 |
200512 |
87.55 |
89.18 |
82.00 |
83.84 |
-3.03 |
55,945 |
70,653 |
-5,082 |
Hover/Click |
Jul20 |
200512 |
90.94 |
92.40 |
86.13 |
87.75 |
-2.50 |
37,769 |
57,513 |
+1,328 |
Hover/Click |
Aug20 |
200512 |
95.03 |
95.81 |
89.95 |
91.51 |
-2.22 |
21,829 |
23,871 |
+1,031 |
Hover/Click |
Sep20 |
200512 |
98.07 |
99.07 |
93.59 |
95.07 |
-1.95 |
14,262 |
26,868 |
+756 |
Hover/Click |
Oct20 |
200512 |
100.69 |
101.79 |
96.83 |
98.17 |
-1.75 |
7,483 |
20,918 |
-217 |
Hover/Click |
Nov20 |
200512 |
102.81 |
104.14 |
99.28 |
100.57 |
-1.58 |
6,429 |
22,646 |
+897 |
Hover/Click |
Dec20 |
200512 |
104.75 |
105.57 |
101.01 |
102.27 |
-1.37 |
13,413 |
40,403 |
+16 |
Hover/Click |
Jan21 |
200512 |
105.36 |
107.07 |
102.82 |
103.95 |
-1.22 |
3,575 |
17,965 |
-52 |
Hover/Click |
Feb21 |
200512 |
106.45 |
108.13 |
104.76 |
105.40 |
-1.08 |
2,561 |
9,652 |
+423 |
Hover/Click |
Mar21 |
200512 |
108.20 |
108.20 |
106.51 |
106.51 |
-1.01 |
2,382 |
9,175 |
+375 |
Hover/Click |
Apr21 |
200512 |
109.21 |
109.21 |
107.17 |
107.17 |
-0.94 |
1,018 |
7,323 |
+163 |
Hover/Click |
May21 |
200512 |
110.37 |
110.37 |
108.41 |
108.41 |
-0.96 |
836 |
3,631 |
+43 |
Hover/Click |
Jun21 |
200512 |
111.75 |
112.50 |
108.78 |
109.79 |
-0.98 |
3,898 |
17,816 |
+172 |
Hover/Click |
Jul21 |
200512 |
111.73 |
111.73 |
111.73 |
111.73 |
-0.95 |
230 |
3,003 |
+36 |
Hover/Click |
Total Volume and Open Interest |
174,361 |
376,048 |
+138 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jun20 |
200512 |
93.00 |
94.52 |
89.90 |
91.85 |
-0.57 |
51,026 |
76,812 |
-9,587 |
Hover/Click |
Jul20 |
200512 |
94.78 |
95.98 |
91.77 |
93.63 |
-0.26 |
39,095 |
66,947 |
+2,186 |
Hover/Click |
Aug20 |
200512 |
95.76 |
96.50 |
92.68 |
94.44 |
-0.08 |
18,808 |
24,520 |
+147 |
Hover/Click |
Sep20 |
200512 |
95.64 |
96.19 |
92.63 |
94.35 |
-0.06 |
14,717 |
46,892 |
-205 |
Hover/Click |
Oct20 |
200512 |
86.30 |
87.56 |
84.59 |
86.40 |
+0.10 |
7,876 |
29,489 |
-309 |
Hover/Click |
Nov20 |
200512 |
86.90 |
86.90 |
84.29 |
85.99 |
+0.06 |
4,087 |
19,864 |
+493 |
Hover/Click |
Dec20 |
200512 |
86.72 |
86.86 |
83.93 |
85.76 |
+0.04 |
4,873 |
38,659 |
+752 |
Hover/Click |
Jan21 |
200512 |
86.06 |
86.60 |
84.45 |
86.29 |
+0.04 |
1,022 |
8,791 |
+27 |
Hover/Click |
Feb21 |
200512 |
87.63 |
87.63 |
87.55 |
87.55 |
unch |
622 |
2,840 |
-60 |
Hover/Click |
Mar21 |
200512 |
90.05 |
90.05 |
88.40 |
89.42 |
-0.11 |
671 |
5,956 |
+75 |
Hover/Click |
Total Volume and Open Interest |
145,703 |
362,820 |
-6,473 |
|
e-miNY RBOB Gasoline(NYM) |
Jun20 |
200512 |
91.85 |
91.85 |
91.85 |
91.85 |
-0.57 |
0 |
1 |
+0 |
|
Jul20 |
200512 |
93.63 |
93.63 |
93.63 |
93.63 |
-0.26 |
|
|
|
|
Aug20 |
200512 |
94.44 |
94.44 |
94.44 |
94.44 |
-0.08 |
|
|
|
|
Sep20 |
200512 |
94.35 |
94.35 |
94.35 |
94.35 |
-0.06 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jun20 |
200512 |
1.847 |
1.849 |
1.685 |
1.720 |
-0.106 |
188,400 |
194,528 |
-5,961 |
Hover/Click |
Jul20 |
200512 |
2.096 |
2.103 |
1.938 |
1.965 |
-0.120 |
97,487 |
199,969 |
+14,135 |
Hover/Click |
Aug20 |
200512 |
2.163 |
2.174 |
2.027 |
2.053 |
-0.107 |
22,991 |
57,292 |
+29 |
Hover/Click |
Sep20 |
200512 |
2.213 |
2.223 |
2.092 |
2.117 |
-0.096 |
28,157 |
124,629 |
+1,464 |
Hover/Click |
Oct20 |
200512 |
2.298 |
2.307 |
2.188 |
2.214 |
-0.085 |
25,567 |
99,904 |
+319 |
Hover/Click |
Nov20 |
200512 |
2.542 |
2.559 |
2.461 |
2.482 |
-0.069 |
15,015 |
37,302 |
+1,532 |
Hover/Click |
Dec20 |
200512 |
2.878 |
2.898 |
2.815 |
2.833 |
-0.050 |
7,856 |
60,371 |
+725 |
Hover/Click |
Jan21 |
200512 |
3.017 |
3.040 |
2.957 |
2.977 |
-0.046 |
14,493 |
77,996 |
+464 |
Hover/Click |
Feb21 |
200512 |
2.984 |
3.001 |
2.917 |
2.938 |
-0.046 |
3,412 |
33,127 |
-165 |
Hover/Click |
Mar21 |
200512 |
2.843 |
2.864 |
2.794 |
2.812 |
-0.036 |
7,630 |
59,045 |
+569 |
Hover/Click |
Apr21 |
200512 |
2.561 |
2.581 |
2.524 |
2.534 |
-0.030 |
6,874 |
69,595 |
+114 |
Hover/Click |
May21 |
200512 |
2.537 |
2.546 |
2.494 |
2.503 |
-0.027 |
1,615 |
25,490 |
-200 |
Hover/Click |
Jun21 |
200512 |
2.565 |
2.577 |
2.533 |
2.542 |
-0.024 |
964 |
16,828 |
+191 |
Hover/Click |
Jul21 |
200512 |
2.618 |
2.622 |
2.581 |
2.590 |
-0.021 |
902 |
12,208 |
-122 |
Hover/Click |
Aug21 |
200512 |
2.627 |
2.635 |
2.593 |
2.599 |
-0.022 |
1,186 |
10,275 |
+179 |
Hover/Click |
Sep21 |
200512 |
2.603 |
2.614 |
2.574 |
2.582 |
-0.022 |
1,328 |
11,783 |
-426 |
Hover/Click |
Total Volume and Open Interest |
429,963 |
1,209,866 |
+13,034 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jul20 |
200512 |
30.07 |
30.70 |
29.35 |
29.98 |
+0.35 |
147,304 |
369,578 |
-14,044 |
Hover/Click |
Aug20 |
200512 |
31.02 |
31.46 |
30.20 |
30.81 |
+0.16 |
82,184 |
280,301 |
+4,953 |
Hover/Click |
Sep20 |
200512 |
31.92 |
32.24 |
31.00 |
31.60 |
+0.03 |
48,004 |
215,703 |
-19 |
Hover/Click |
Oct20 |
200512 |
32.74 |
33.00 |
31.74 |
32.35 |
-0.05 |
24,084 |
132,458 |
+2,635 |
Hover/Click |
Nov20 |
200512 |
33.56 |
33.75 |
32.48 |
33.11 |
-0.10 |
15,078 |
127,121 |
-809 |
Hover/Click |
Dec20 |
200512 |
34.18 |
34.43 |
33.15 |
33.80 |
-0.13 |
55,281 |
329,468 |
+2,213 |
Hover/Click |
Jan21 |
200512 |
34.64 |
34.96 |
33.74 |
34.35 |
-0.16 |
8,388 |
113,117 |
-1,331 |
Hover/Click |
Feb21 |
200512 |
35.15 |
35.42 |
34.23 |
34.83 |
-0.18 |
4,483 |
87,169 |
+401 |
Hover/Click |
Mar21 |
200512 |
35.66 |
35.89 |
34.70 |
35.30 |
-0.21 |
8,441 |
87,326 |
+23 |
Hover/Click |
Apr21 |
200512 |
35.85 |
35.85 |
35.55 |
35.67 |
-0.21 |
1,349 |
55,419 |
-935 |
Hover/Click |
May21 |
200512 |
36.25 |
36.46 |
35.90 |
36.04 |
-0.24 |
264 |
34,653 |
-9 |
Hover/Click |
Jun21 |
200512 |
36.81 |
37.01 |
35.92 |
36.39 |
-0.26 |
10,664 |
138,122 |
+216 |
Hover/Click |
Jul21 |
200512 |
37.25 |
37.25 |
36.70 |
36.70 |
-0.27 |
335 |
30,061 |
-54 |
Hover/Click |
Aug21 |
200512 |
37.51 |
37.51 |
37.01 |
37.01 |
-0.30 |
469 |
22,832 |
+46 |
Hover/Click |
Total Volume and Open Interest |
437,867 |
2,648,593 |
-4,043 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May20 |
200512 |
238.00 |
244.25 |
238.00 |
240.00 |
unch |
11,096 |
24,546 |
-8,088 |
Hover/Click |
Jun20 |
200512 |
255.75 |
262.25 |
241.50 |
250.00 |
-8.00 |
66,835 |
139,699 |
-2,739 |
Hover/Click |
Jul20 |
200512 |
271.50 |
276.00 |
256.50 |
265.00 |
-6.75 |
37,585 |
108,274 |
+1,009 |
Hover/Click |
Aug20 |
200512 |
279.25 |
284.50 |
266.25 |
274.50 |
-5.25 |
16,982 |
65,785 |
+2,721 |
Hover/Click |
Sep20 |
200512 |
287.25 |
291.50 |
274.50 |
282.25 |
-4.50 |
13,878 |
61,789 |
+286 |
Hover/Click |
Oct20 |
200512 |
295.50 |
299.75 |
283.75 |
291.00 |
-4.00 |
7,306 |
49,798 |
-240 |
Hover/Click |
Nov20 |
200512 |
301.00 |
305.25 |
290.00 |
297.00 |
-3.50 |
6,691 |
39,608 |
-689 |
Hover/Click |
Dec20 |
200512 |
304.75 |
308.75 |
294.25 |
301.25 |
-3.00 |
18,099 |
83,633 |
+975 |
Hover/Click |
Jan21 |
200512 |
308.00 |
314.00 |
300.75 |
306.75 |
-2.75 |
3,904 |
32,389 |
+453 |
Hover/Click |
Feb21 |
200512 |
316.00 |
319.50 |
306.75 |
312.50 |
-2.50 |
1,781 |
19,510 |
+347 |
Hover/Click |
Total Volume and Open Interest |
192,422 |
851,881 |
-5,972 |
|
Ethanol(CBOT) |
Jun20 |
200512 |
1.102 |
1.115 |
1.086 |
1.106 |
-0.009 |
20 |
137 |
-13 |
|
Jul20 |
200512 |
1.111 |
1.111 |
1.102 |
1.102 |
-0.009 |
14 |
273 |
+4 |
|
Aug20 |
200512 |
1.112 |
1.112 |
1.112 |
1.112 |
-0.009 |
0 |
32 |
+0 |
|
Sep20 |
200512 |
1.112 |
1.112 |
1.112 |
1.112 |
-0.009 |
|
|
|
|
Oct20 |
200512 |
1.112 |
1.112 |
1.112 |
1.112 |
-0.009 |
|
|
|
|
Nov20 |
200512 |
1.112 |
1.112 |
1.112 |
1.112 |
-0.009 |
|
|
|
|
Dec20 |
200512 |
1.147 |
1.147 |
1.147 |
1.147 |
-0.009 |
0 |
1 |
+0 |
|
Jan21 |
200512 |
1.143 |
1.143 |
1.143 |
1.143 |
-0.009 |
|
|
|
|
Total Volume and Open Interest |
34 |
443 |
-9 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jun20 |
200512 |
24.37 |
26.22 |
24.26 |
25.78 |
+1.64 |
20,825 |
51,606 |
-4,244 |
Hover/Click |
Jul20 |
200512 |
25.43 |
26.85 |
25.15 |
26.33 |
+1.25 |
41,840 |
75,913 |
+190 |
Hover/Click |
Aug20 |
200512 |
26.84 |
27.97 |
26.71 |
27.43 |
+0.67 |
20,415 |
46,800 |
-6,308 |
Hover/Click |
Sep20 |
200512 |
28.04 |
28.93 |
27.93 |
28.49 |
+0.39 |
17,567 |
46,970 |
+231 |
Hover/Click |
Oct20 |
200512 |
28.94 |
29.59 |
28.72 |
29.26 |
+0.21 |
5,718 |
21,096 |
-130 |
Hover/Click |
Nov20 |
200512 |
29.73 |
30.34 |
29.67 |
29.97 |
+0.10 |
3,808 |
16,245 |
-97 |
Hover/Click |
Dec20 |
200512 |
30.68 |
31.01 |
30.09 |
30.60 |
+0.03 |
12,953 |
103,017 |
+506 |
Hover/Click |
Jan21 |
200512 |
31.14 |
31.19 |
30.93 |
31.11 |
-0.04 |
466 |
8,345 |
+49 |
Hover/Click |
Feb21 |
200512 |
31.57 |
31.57 |
31.54 |
31.54 |
-0.10 |
266 |
5,947 |
+62 |
Hover/Click |
Mar21 |
200512 |
31.92 |
31.92 |
31.92 |
31.92 |
-0.14 |
314 |
8,199 |
+4 |
Hover/Click |
Apr21 |
200512 |
32.26 |
32.26 |
32.26 |
32.26 |
-0.16 |
147 |
5,549 |
+75 |
Hover/Click |
May21 |
200512 |
32.57 |
32.57 |
32.57 |
32.57 |
-0.18 |
122 |
5,709 |
+15 |
Hover/Click |
Jun21 |
200512 |
33.04 |
33.15 |
32.77 |
32.85 |
-0.20 |
1,643 |
34,699 |
+151 |
Hover/Click |
Jul21 |
200512 |
33.11 |
33.11 |
33.11 |
33.11 |
-0.21 |
139 |
5,620 |
-11 |
Hover/Click |
Aug21 |
200512 |
33.37 |
33.37 |
33.37 |
33.37 |
-0.22 |
51 |
6,282 |
-2 |
Hover/Click |
Sep21 |
200512 |
33.63 |
33.63 |
33.63 |
33.63 |
-0.24 |
134 |
5,747 |
+0 |
Hover/Click |
Total Volume and Open Interest |
129,361 |
596,925 |
-9,429 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun20 |
200512 |
100.270 |
100.510 |
99.685 |
99.955 |
-0.315 |
11,060 |
29,858 |
-133 |
Hover/Click |
Sep20 |
200512 |
100.400 |
100.500 |
99.770 |
99.950 |
-0.310 |
129 |
811 |
+78 |
Hover/Click |
Dec20 |
200512 |
99.950 |
99.990 |
99.890 |
99.990 |
-0.310 |
1 |
217 |
+0 |
Hover/Click |
Total Volume and Open Interest |
11,190 |
30,887 |
-55 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun20 |
200512 |
64.92 |
65.37 |
64.32 |
64.92 |
+0.08 |
65,305 |
124,772 |
-1,469 |
Hover/Click |
Sep20 |
200512 |
64.90 |
65.36 |
64.33 |
64.93 |
+0.08 |
95 |
869 |
-4 |
Hover/Click |
Dec20 |
200512 |
64.76 |
65.30 |
64.37 |
64.92 |
+0.08 |
0 |
250 |
+0 |
Hover/Click |
Total Volume and Open Interest |
65,447 |
126,945 |
-1,461 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun20 |
200512 |
123.37 |
123.79 |
122.56 |
122.82 |
-0.50 |
49,378 |
157,842 |
-3,658 |
Hover/Click |
Sep20 |
200512 |
123.42 |
123.83 |
122.60 |
122.87 |
-0.50 |
29 |
1,970 |
+14 |
Hover/Click |
Dec20 |
200512 |
122.92 |
123.85 |
122.78 |
122.92 |
-0.49 |
0 |
209 |
+0 |
Hover/Click |
Total Volume and Open Interest |
49,438 |
161,839 |
-3,635 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun20 |
200512 |
71.33 |
71.57 |
71.03 |
71.23 |
-0.09 |
37,085 |
111,066 |
+190 |
Hover/Click |
Sep20 |
200512 |
71.29 |
71.58 |
71.05 |
71.24 |
-0.09 |
155 |
3,378 |
+40 |
Hover/Click |
Dec20 |
200512 |
71.59 |
71.59 |
71.08 |
71.26 |
-0.08 |
35 |
2,827 |
+6 |
Hover/Click |
Mar21 |
200512 |
71.27 |
71.53 |
71.13 |
71.27 |
-0.08 |
0 |
139 |
+0 |
Hover/Click |
Total Volume and Open Interest |
37,339 |
119,122 |
+200 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun20 |
200512 |
92.93 |
93.39 |
92.89 |
93.27 |
+0.42 |
62,897 |
153,439 |
+115 |
Hover/Click |
Sep20 |
200512 |
93.07 |
93.53 |
93.04 |
93.42 |
+0.43 |
23 |
1,019 |
-5 |
Hover/Click |
Dec20 |
200512 |
93.73 |
93.73 |
93.52 |
93.61 |
+0.43 |
0 |
59 |
+0 |
Hover/Click |
Total Volume and Open Interest |
63,735 |
157,260 |
+755 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun20 |
200512 |
102.85 |
103.57 |
102.65 |
103.30 |
+0.41 |
16,032 |
38,003 |
+162 |
Hover/Click |
Sep20 |
200512 |
103.44 |
103.82 |
102.94 |
103.58 |
+0.42 |
10 |
84 |
-8 |
Hover/Click |
Dec20 |
200512 |
103.88 |
103.88 |
103.32 |
103.88 |
+0.41 |
0 |
23 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,042 |
38,111 |
+154 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun20 |
200512 |
108.15 |
108.93 |
107.91 |
108.61 |
+0.44 |
105,989 |
530,674 |
-2,811 |
Hover/Click |
Sep20 |
200512 |
108.37 |
109.14 |
108.13 |
108.82 |
+0.44 |
394 |
3,435 |
-3 |
Hover/Click |
Dec20 |
200512 |
109.07 |
109.35 |
108.41 |
109.05 |
+0.44 |
74 |
1,833 |
+46 |
Hover/Click |
Total Volume and Open Interest |
107,043 |
539,928 |
-2,567 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
May20 |
200512 |
415.75 |
420.00 |
409.50 |
412.88 |
-4.88 |
4 |
1,006 |
+1 |
|
Jun20 |
200512 |
415.00 |
418.50 |
407.13 |
411.00 |
-4.75 |
28,382 |
95,835 |
-340 |
Hover/Click |
Total Volume and Open Interest |
28,386 |
96,977 |
-339 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jun20 |
200512 |
170.50 |
173.85 |
169.45 |
169.70 |
-1.65 |
4,310 |
23,540 |
+409 |
Hover/Click |
Jul20 |
200512 |
170.30 |
173.50 |
169.15 |
169.35 |
-1.70 |
111 |
245 |
+51 |
|
Aug20 |
200512 |
169.20 |
169.20 |
169.20 |
169.20 |
-1.65 |
0 |
128 |
+0 |
|
Sep20 |
200512 |
168.95 |
168.95 |
168.95 |
168.95 |
-1.75 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
4,421 |
23,913 |
+460 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun20 |
200512 |
178~270 |
180~090 |
178~190 |
179~260 |
+1~100 |
224,640 |
997,309 |
-470 |
Hover/Click |
Sep20 |
200512 |
177~100 |
178~230 |
177~030 |
178~090 |
+1~100 |
1,430 |
5,495 |
+902 |
Hover/Click |
Dec20 |
200512 |
178~090 |
178~090 |
178~090 |
178~090 |
+1~100 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
226,070 |
1,002,804 |
+432 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200512 |
138~230 |
139~030 |
138~185 |
138~305 |
+0~105 |
1,090,304 |
3,286,121 |
-14,159 |
Hover/Click |
Sep20 |
200512 |
138~160 |
138~270 |
138~105 |
138~225 |
+0~105 |
19,280 |
104,994 |
+11,599 |
Hover/Click |
Dec20 |
200512 |
138~220 |
138~220 |
138~220 |
138~220 |
+0~105 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,109,584 |
3,391,115 |
-2,560 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200512 |
125~156 |
125~206 |
125~120 |
125~182 |
+0~036 |
740,979 |
3,484,090 |
-44,265 |
Hover/Click |
Sep20 |
200512 |
125~104 |
125~162 |
125~074 |
125~136 |
+0~040 |
32,202 |
134,621 |
+25,059 |
Hover/Click |
Dec20 |
200512 |
125~136 |
125~136 |
125~136 |
125~136 |
+0~040 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
773,181 |
3,618,711 |
-19,206 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200512 |
110~071 |
110~081 |
110~062 |
110~073 |
+0~003 |
384,112 |
2,372,538 |
+806 |
Hover/Click |
Sep20 |
200512 |
110~114 |
110~126 |
110~106 |
110~120 |
+0~004 |
24,687 |
74,867 |
+15,006 |
Hover/Click |
Dec20 |
200512 |
110~120 |
110~120 |
110~120 |
110~120 |
+0~004 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
408,799 |
2,447,405 |
+15,812 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun20 |
200512 |
99.655 |
99.665 |
99.635 |
99.640 |
-0.015 |
267,022 |
1,641,356 |
-15,461 |
|
Sep20 |
200512 |
99.715 |
99.725 |
99.685 |
99.690 |
-0.025 |
315,984 |
1,546,398 |
-1,742 |
|
Dec20 |
200512 |
99.715 |
99.720 |
99.685 |
99.690 |
-0.020 |
298,730 |
1,129,844 |
-36,103 |
|
Mar21 |
200512 |
99.790 |
99.805 |
99.775 |
99.780 |
-0.010 |
308,975 |
940,283 |
+1,953 |
|
Jun21 |
200512 |
99.800 |
99.820 |
99.790 |
99.805 |
+0.005 |
328,488 |
800,247 |
+8,607 |
|
Sep21 |
200512 |
99.810 |
99.830 |
99.790 |
99.815 |
+0.010 |
331,459 |
629,208 |
-24,913 |
|
Dec21 |
200512 |
99.795 |
99.815 |
99.775 |
99.800 |
+0.010 |
217,587 |
696,129 |
-13,606 |
|
Mar22 |
200512 |
99.785 |
99.815 |
99.770 |
99.800 |
+0.015 |
174,796 |
610,750 |
-4,542 |
|
Jun22 |
200512 |
99.760 |
99.790 |
99.740 |
99.775 |
+0.020 |
120,430 |
450,243 |
+2,594 |
|
Sep22 |
200512 |
99.730 |
99.760 |
99.710 |
99.745 |
+0.020 |
122,956 |
335,662 |
+5,805 |
|
Dec22 |
200512 |
99.680 |
99.710 |
99.660 |
99.700 |
+0.020 |
89,859 |
253,292 |
-2,184 |
|
Mar23 |
200512 |
99.650 |
99.680 |
99.630 |
99.670 |
+0.020 |
64,945 |
283,280 |
+4,091 |
|
Jun23 |
200512 |
99.615 |
99.645 |
99.590 |
99.630 |
+0.015 |
60,402 |
163,522 |
-1,898 |
|
Sep23 |
200512 |
99.575 |
99.605 |
99.550 |
99.590 |
+0.015 |
71,226 |
184,978 |
+18,209 |
|
Dec23 |
200512 |
99.520 |
99.550 |
99.495 |
99.535 |
+0.015 |
34,813 |
117,126 |
-1,393 |
|
Mar24 |
200512 |
99.475 |
99.505 |
99.455 |
99.495 |
+0.020 |
29,363 |
121,354 |
-1,598 |
|
Jun24 |
200512 |
99.425 |
99.460 |
99.405 |
99.445 |
+0.020 |
34,221 |
69,840 |
-482 |
|
Sep24 |
200512 |
99.370 |
99.405 |
99.355 |
99.395 |
+0.025 |
30,526 |
81,583 |
+4,952 |
|
Total Volume and Open Interest |
3,020,245 |
10,743,955 |
-65,187 |
|
Ultra T-Bond(CBOT) |
Jun20 |
200512 |
218~10 |
221~08 |
217~31 |
220~07 |
+2~22 |
88,974 |
1,056,238 |
-1,279 |
|
Sep20 |
200512 |
217~09 |
219~21 |
216~14 |
218~21 |
+2~22 |
4,640 |
5,192 |
+4,469 |
|
Dec20 |
200512 |
218~21 |
218~21 |
218~21 |
218~21 |
+2~22 |
|
|
|
|
Total Volume and Open Interest |
93,614 |
1,061,430 |
+3,190 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun20 |
200512 |
155~300 |
156~190 |
155~230 |
156~120 |
+0~215 |
144,583 |
885,713 |
+2,188 |
|
Sep20 |
200512 |
156~035 |
156~305 |
156~020 |
156~230 |
+0~220 |
2,626 |
2,554 |
+2,502 |
|
Dec20 |
200512 |
156~230 |
156~230 |
156~230 |
156~230 |
+0~220 |
|
|
|
|
Total Volume and Open Interest |
147,209 |
888,267 |
+4,690 |
|
30 Day Federal Funds(CBOT) |
May20 |
200512 |
99.948 |
99.950 |
99.948 |
99.948 |
-0.002 |
5,254 |
231,542 |
+1,010 |
|
Jun20 |
200512 |
99.950 |
99.950 |
99.945 |
99.950 |
unch |
15,314 |
123,857 |
-491 |
|
Jul20 |
200512 |
99.950 |
99.955 |
99.945 |
99.950 |
unch |
27,880 |
223,909 |
+1,196 |
|
Aug20 |
200512 |
99.950 |
99.955 |
99.950 |
99.950 |
unch |
44,681 |
180,169 |
+12,283 |
|
Sep20 |
200512 |
99.955 |
99.960 |
99.955 |
99.955 |
unch |
37,461 |
69,080 |
+4,003 |
|
Oct20 |
200512 |
99.960 |
99.965 |
99.955 |
99.960 |
unch |
40,596 |
162,934 |
+7,152 |
|
Total Volume and Open Interest |
501,267 |
1,719,442 |
+73,397 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun20 |
200512 |
152.19 |
152.35 |
152.15 |
152.27 |
+0.07 |
811 |
13,140 |
-35 |
Hover/Click |
Sep20 |
200512 |
152.27 |
152.27 |
152.27 |
152.27 |
+0.07 |
|
|
|
Hover/Click |
Dec20 |
200512 |
152.27 |
152.27 |
152.27 |
152.27 |
+0.07 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
811 |
13,140 |
-35 |
|
Euro-Buxl(EUREX) |
Jun20 |
200512 |
213.44 |
214.68 |
212.66 |
214.26 |
+0.34 |
24,023 |
195,917 |
-6,483 |
|
Sep20 |
200512 |
220.68 |
221.74 |
220.62 |
221.74 |
+0.38 |
33 |
189 |
-7 |
|
Dec20 |
200512 |
217.28 |
217.28 |
217.28 |
217.28 |
+0.34 |
|
|
|
|
Total Volume and Open Interest |
24,056 |
196,106 |
-6,490 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun20 |
200512 |
173.18 |
173.49 |
172.80 |
173.37 |
-0.16 |
302,213 |
1,215,173 |
-91,784 |
Hover/Click |
Sep20 |
200512 |
176.50 |
176.60 |
176.00 |
176.60 |
-0.16 |
1,381 |
3,790 |
+1,063 |
Hover/Click |
Dec20 |
200512 |
174.42 |
174.42 |
174.42 |
174.42 |
-0.16 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
303,594 |
1,218,963 |
-90,721 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun20 |
200512 |
135.66 |
135.71 |
135.45 |
135.64 |
-0.13 |
176,577 |
903,414 |
-56,491 |
Hover/Click |
Sep20 |
200512 |
135.01 |
135.07 |
134.96 |
135.07 |
-0.13 |
585 |
1,195 |
+324 |
Hover/Click |
Dec20 |
200512 |
135.57 |
135.57 |
135.57 |
135.57 |
-0.13 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
177,162 |
904,609 |
-56,167 |
|
Euro-Schatz(EUREX) |
Jun20 |
200512 |
112.25 |
112.26 |
112.18 |
112.21 |
-0.06 |
147,004 |
1,242,605 |
-43,755 |
|
Sep20 |
200512 |
112.26 |
112.26 |
112.26 |
112.26 |
-0.04 |
100 |
167 |
+100 |
|
Dec20 |
200512 |
113.21 |
113.21 |
113.21 |
113.21 |
-0.06 |
|
|
|
|
Total Volume and Open Interest |
147,104 |
1,242,772 |
-43,655 |
|
3-Mth Euribor(EUREX) |
Jun20 |
200512 |
100.300 |
100.300 |
100.300 |
100.300 |
-0.015 |
0 |
760 |
-736 |
|
Sep20 |
200512 |
100.355 |
100.355 |
100.355 |
100.355 |
-0.015 |
71 |
848 |
-71 |
|
Dec20 |
200512 |
100.390 |
100.390 |
100.390 |
100.390 |
-0.020 |
100 |
346 |
-75 |
|
Total Volume and Open Interest |
225 |
4,615 |
-915 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun20 |
200512 |
137~02 |
137~22 |
137~01 |
137~18 |
+0~07 |
217,004 |
426,960 |
+8,825 |
Hover/Click |
Sep20 |
200512 |
136~20 |
136~20 |
136~20 |
136~20 |
+0~07 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
217,004 |
426,960 |
+8,825 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun20 |
200512 |
99.71 |
99.72 |
99.71 |
99.72 |
+0.01 |
46,749 |
474,405 |
+2,559 |
|
Sep20 |
200512 |
99.77 |
99.79 |
99.77 |
99.79 |
+0.02 |
41,800 |
421,626 |
-2,582 |
|
Dec20 |
200512 |
99.76 |
99.80 |
99.76 |
99.79 |
+0.03 |
46,776 |
430,504 |
-2,343 |
|
Mar21 |
200512 |
99.82 |
99.86 |
99.81 |
99.85 |
+0.03 |
40,438 |
523,548 |
+5,510 |
|
Jun21 |
200512 |
99.81 |
99.85 |
99.81 |
99.85 |
+0.03 |
36,615 |
371,174 |
+4,563 |
|
Sep21 |
200512 |
99.81 |
99.85 |
99.80 |
99.84 |
+0.03 |
34,858 |
232,152 |
+3,577 |
|
Total Volume and Open Interest |
519,349 |
3,349,161 |
+29,364 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun20 |
200512 |
100.310 |
100.315 |
100.285 |
100.295 |
-0.020 |
27,792 |
502,549 |
-1,938 |
|
Sep20 |
200512 |
100.365 |
100.370 |
100.345 |
100.355 |
-0.015 |
32,630 |
386,080 |
-4,454 |
|
Dec20 |
200512 |
100.400 |
100.405 |
100.380 |
100.390 |
-0.020 |
42,449 |
364,481 |
-5,850 |
|
Total Volume and Open Interest |
360,937 |
3,384,495 |
+3,121 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun20 |
200512 |
99.85 |
99.87 |
99.85 |
99.86 |
unch |
16,336 |
111,614 |
-4,179 |
|
Sep20 |
200512 |
99.87 |
99.87 |
99.86 |
99.87 |
unch |
17,673 |
138,629 |
-1,341 |
|
Dec20 |
200512 |
99.84 |
99.85 |
99.83 |
99.85 |
unch |
16,981 |
151,254 |
+4,007 |
|
Mar21 |
200512 |
99.84 |
99.85 |
99.83 |
99.85 |
+0.01 |
15,748 |
126,458 |
+2,001 |
|
Jun21 |
200512 |
99.82 |
99.84 |
99.82 |
99.83 |
unch |
10,255 |
80,533 |
+1,200 |
|
Sep21 |
200512 |
99.81 |
99.82 |
99.80 |
99.82 |
+0.01 |
5,669 |
55,148 |
-821 |
|
Dec21 |
200512 |
99.78 |
99.79 |
99.78 |
99.79 |
+0.01 |
4,032 |
49,248 |
+860 |
|
Mar22 |
200512 |
99.75 |
99.77 |
99.75 |
99.77 |
+0.01 |
4,367 |
35,348 |
+2,435 |
|
Jun22 |
200512 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
169 |
2,510 |
+155 |
|
Sep22 |
200512 |
99.68 |
99.68 |
99.68 |
99.68 |
-0.01 |
0 |
658 |
+0 |
|
Total Volume and Open Interest |
91,240 |
752,567 |
+4,317 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun20 |
200512 |
99.05 |
99.07 |
99.02 |
99.05 |
unch |
120,002 |
1,174,720 |
-2,198 |
|
Sep20 |
200512 |
99.05 |
99.05 |
99.05 |
99.05 |
unch |
|
|
|
|
Total Volume and Open Interest |
120,002 |
1,174,720 |
-2,198 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun20 |
200512 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
163,437 |
1,142,254 |
-3,798 |
|
Sep20 |
200512 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
|
|
|
|
Total Volume and Open Interest |
163,437 |
1,142,254 |
-3,798 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun20 |
200512 |
1700.0 |
1716.7 |
1693.5 |
1706.8 |
+8.8 |
232,810 |
292,900 |
-17,555 |
Hover/Click |
Aug20 |
200512 |
1712.3 |
1728.4 |
1706.2 |
1717.3 |
+6.0 |
46,930 |
115,215 |
+12,950 |
Hover/Click |
Oct20 |
200512 |
1710.8 |
1732.8 |
1710.8 |
1723.0 |
+7.8 |
2,678 |
16,100 |
+349 |
Hover/Click |
Dec20 |
200512 |
1721.1 |
1737.2 |
1717.0 |
1728.0 |
+7.1 |
8,128 |
56,684 |
+1,538 |
Hover/Click |
Feb21 |
200512 |
1727.6 |
1739.2 |
1727.6 |
1731.0 |
+7.0 |
576 |
10,043 |
+163 |
Hover/Click |
Apr21 |
200512 |
1733.2 |
1734.5 |
1731.9 |
1733.7 |
+7.0 |
171 |
2,520 |
+48 |
Hover/Click |
Jun21 |
200512 |
1736.0 |
1736.0 |
1736.0 |
1736.0 |
+7.0 |
143 |
2,585 |
+102 |
Hover/Click |
Aug21 |
200512 |
1738.5 |
1738.5 |
1738.5 |
1738.5 |
+7.0 |
2 |
122 |
+1 |
Hover/Click |
Oct21 |
200512 |
1739.9 |
1739.9 |
1739.9 |
1739.9 |
+7.0 |
0 |
11 |
+0 |
Hover/Click |
Dec21 |
200512 |
1740.3 |
1740.3 |
1740.3 |
1740.3 |
+7.3 |
117 |
1,865 |
+85 |
Hover/Click |
Feb22 |
200512 |
1741.7 |
1741.7 |
1741.7 |
1741.7 |
+7.3 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
292,003 |
500,798 |
-3,238 |
|
Silver(CMX) |
Weekly |
Monthly |
May20 |
200512 |
1568.7 |
1568.7 |
1568.7 |
1568.7 |
+5.1 |
59 |
1,992 |
-4 |
Hover/Click |
Jul20 |
200512 |
1570.0 |
1588.0 |
1552.5 |
1570.9 |
+2.9 |
58,810 |
104,132 |
+1,385 |
Hover/Click |
Sep20 |
200512 |
1576.5 |
1595.5 |
1561.0 |
1577.7 |
+2.3 |
3,399 |
16,528 |
-29 |
Hover/Click |
Dec20 |
200512 |
1585.0 |
1605.5 |
1577.0 |
1592.0 |
+5.4 |
1,238 |
11,142 |
-79 |
Hover/Click |
Mar21 |
200512 |
1610.0 |
1610.0 |
1596.0 |
1598.6 |
+5.6 |
194 |
2,649 |
-10 |
Hover/Click |
May21 |
200512 |
1602.0 |
1602.0 |
1602.0 |
1602.0 |
+5.9 |
1 |
805 |
+0 |
Hover/Click |
Jul21 |
200512 |
1605.4 |
1605.4 |
1605.4 |
1605.4 |
+5.9 |
1 |
37 |
+1 |
Hover/Click |
Total Volume and Open Interest |
64,023 |
137,969 |
+1,291 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul20 |
200512 |
780.2 |
791.1 |
770.5 |
777.4 |
-3.9 |
7,817 |
41,880 |
+262 |
Hover/Click |
Oct20 |
200512 |
781.1 |
790.2 |
771.4 |
777.4 |
-3.6 |
144 |
7,261 |
+8 |
Hover/Click |
Jan21 |
200512 |
778.0 |
778.0 |
778.0 |
778.0 |
-4.0 |
23 |
1,188 |
-1 |
Hover/Click |
Apr21 |
200512 |
778.0 |
778.0 |
778.0 |
778.0 |
-4.0 |
0 |
140 |
+0 |
Hover/Click |
Total Volume and Open Interest |
8,004 |
50,472 |
+269 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun20 |
200512 |
1852.50 |
1887.40 |
1814.30 |
1835.40 |
+7.30 |
732 |
4,401 |
-165 |
Hover/Click |
Sep20 |
200512 |
1852.00 |
1884.10 |
1817.30 |
1834.90 |
+7.30 |
201 |
2,465 |
+125 |
Hover/Click |
Dec20 |
200512 |
1829.20 |
1829.20 |
1829.20 |
1829.20 |
+7.60 |
6 |
395 |
+0 |
Hover/Click |
Total Volume and Open Interest |
939 |
7,261 |
-40 |
|
Copper(CMX) |
Weekly |
Monthly |
May20 |
200512 |
238.00 |
238.45 |
233.50 |
236.05 |
-2.15 |
625 |
2,216 |
+59 |
Hover/Click |
Jul20 |
200512 |
238.40 |
238.65 |
233.05 |
235.90 |
-2.10 |
34,749 |
95,155 |
+547 |
Hover/Click |
Sep20 |
200512 |
239.25 |
239.50 |
234.05 |
236.85 |
-2.05 |
6,982 |
31,850 |
-1,156 |
Hover/Click |
Dec20 |
200512 |
240.00 |
240.90 |
235.80 |
238.35 |
-2.00 |
2,528 |
21,169 |
+756 |
Hover/Click |
Mar21 |
200512 |
241.60 |
241.60 |
239.60 |
239.80 |
-1.95 |
474 |
4,641 |
+131 |
Hover/Click |
Total Volume and Open Interest |
45,994 |
166,271 |
+324 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun20 |
200512 |
24105 |
24293 |
23468 |
23574 |
-550 |
156,060 |
68,508 |
+1,946 |
Hover/Click |
Sep20 |
200512 |
24052 |
24201 |
23399 |
23492 |
-546 |
158 |
805 |
+31 |
Hover/Click |
Dec20 |
200512 |
23424 |
24097 |
23424 |
23424 |
-530 |
2 |
26 |
+1 |
Hover/Click |
Mar21 |
200512 |
23317 |
23317 |
23317 |
23317 |
-528 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
156,220 |
69,339 |
+1,978 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun20 |
200512 |
2920.00 |
2936.00 |
2838.75 |
2852.50 |
-70.25 |
2,242 |
103,374 |
+248 |
|
Sep20 |
200512 |
2843.50 |
2843.50 |
2843.50 |
2843.50 |
-70.25 |
0 |
11 |
+0 |
|
Dec20 |
200512 |
2837.50 |
2837.50 |
2837.50 |
2837.50 |
-70.50 |
|
|
|
|
Mar21 |
200512 |
2832.25 |
2832.25 |
2832.25 |
2832.25 |
-70.25 |
|
|
|
|
Total Volume and Open Interest |
2,242 |
103,459 |
+248 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun20 |
200512 |
2919.25 |
2939.25 |
2838.00 |
2852.50 |
-70.25 |
1,326,254 |
3,196,517 |
+10,925 |
Hover/Click |
Sep20 |
200512 |
2912.50 |
2930.00 |
2829.75 |
2843.50 |
-70.25 |
2,186 |
32,712 |
-106 |
Hover/Click |
Dec20 |
200512 |
2903.75 |
2921.50 |
2824.25 |
2837.50 |
-70.50 |
562 |
36,506 |
+200 |
Hover/Click |
Mar21 |
200512 |
2832.25 |
2832.25 |
2832.25 |
2832.25 |
-70.25 |
0 |
89 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,329,002 |
3,265,839 |
+11,019 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun20 |
200512 |
9282.00 |
9345.50 |
9040.50 |
9078.25 |
-200.75 |
362,315 |
190,661 |
+658 |
Hover/Click |
Sep20 |
200512 |
9251.50 |
9328.00 |
9027.75 |
9062.75 |
-200.00 |
497 |
1,890 |
+91 |
Hover/Click |
Dec20 |
200512 |
9272.25 |
9309.75 |
9040.25 |
9053.25 |
-195.75 |
1 |
27 |
+0 |
Hover/Click |
Total Volume and Open Interest |
362,813 |
192,580 |
+749 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun20 |
200512 |
1660.50 |
1673.10 |
1580.30 |
1602.20 |
-61.10 |
9,539 |
70,528 |
-667 |
Hover/Click |
Sep20 |
200512 |
1600.30 |
1669.60 |
1580.10 |
1600.30 |
-61.20 |
0 |
1 |
+0 |
Hover/Click |
Dec20 |
200512 |
1615.90 |
1615.90 |
1615.90 |
1615.90 |
-58.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
9,539 |
70,529 |
-667 |
|
Volatility Index(CBOE) |
May20 |
200512 |
28.00 |
33.36 |
26.50 |
33.08 |
+5.25 |
39,305 |
61,438 |
-411 |
|
Jun20 |
200512 |
29.25 |
33.05 |
27.95 |
32.92 |
+3.89 |
33,184 |
78,566 |
+5,402 |
|
Jul20 |
200512 |
29.55 |
32.47 |
28.62 |
32.33 |
+2.90 |
7,757 |
32,649 |
-32 |
|
Aug20 |
200512 |
29.34 |
31.87 |
28.55 |
31.70 |
+2.42 |
5,394 |
14,753 |
+255 |
|
Total Volume and Open Interest |
91,089 |
229,424 |
+5,662 |
|
S & P 600(CME) |
Jun20 |
200512 |
730.00 |
730.00 |
730.00 |
730.00 |
-28.10 |
96 |
663 |
+96 |
|
Sep20 |
200512 |
730.40 |
730.40 |
730.40 |
730.40 |
-28.20 |
|
|
|
|
Total Volume and Open Interest |
96 |
663 |
+96 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun20 |
200512 |
1314.50 |
1332.10 |
1255.10 |
1266.50 |
-48.60 |
164,202 |
515,162 |
-2,861 |
Hover/Click |
Sep20 |
200512 |
1319.20 |
1328.90 |
1254.20 |
1264.60 |
-48.50 |
35 |
4,845 |
+0 |
Hover/Click |
Dec20 |
200512 |
1262.40 |
1262.40 |
1262.40 |
1262.40 |
-47.20 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
164,237 |
520,008 |
-2,861 |
|
Nikkei 225(CME) |
Jun20 |
200512 |
20525 |
20560 |
20090 |
20175 |
-355 |
4,403 |
12,653 |
-678 |
|
Sep20 |
200512 |
20505 |
20565 |
20165 |
20165 |
-355 |
0 |
11 |
+0 |
|
Total Volume and Open Interest |
4,403 |
12,664 |
-678 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun20 |
200512 |
20530 |
20615 |
20275 |
20285 |
-175 |
74,951 |
122,466 |
+2,112 |
|
Sep20 |
200512 |
20305 |
20350 |
20240 |
20240 |
-175 |
0 |
1,167 |
-1 |
|
Dec20 |
200512 |
20105 |
20105 |
20105 |
20105 |
-175 |
0 |
15,948 |
+0 |
|
Total Volume and Open Interest |
76,211 |
166,092 |
-2,141 |
|
Nikkei 225 Mini(JPX) |
Jun20 |
200512 |
20580 |
20615 |
20275 |
20290 |
-200 |
941,142 |
659,107 |
+7,491 |
|
Sep20 |
200512 |
20500 |
20555 |
20215 |
20240 |
-180 |
24,811 |
15,819 |
+2,628 |
|
Dec20 |
200512 |
20375 |
20425 |
20100 |
20100 |
-200 |
349 |
4,167 |
-81 |
|
Total Volume and Open Interest |
993,410 |
707,625 |
-112,818 |
|
Nikkei 225(JPX) |
Jun20 |
200512 |
20580 |
20620 |
20280 |
20290 |
-200 |
66,426 |
357,619 |
-3,061 |
|
Sep20 |
200512 |
20510 |
20550 |
20220 |
20240 |
-180 |
546 |
13,244 |
+383 |
|
Dec20 |
200512 |
20200 |
20220 |
20100 |
20100 |
-200 |
9 |
64,518 |
-394 |
|
Total Volume and Open Interest |
66,982 |
511,023 |
-2,023 |
|
Nikkei 225(CME) Yen |
Jun20 |
200512 |
20505 |
20525 |
20055 |
20145 |
-355 |
29,040 |
36,836 |
+1,486 |
|
Sep20 |
200512 |
20080 |
20080 |
20025 |
20080 |
-360 |
5 |
87 |
+0 |
|
Dec20 |
200512 |
19905 |
19905 |
19905 |
19905 |
-365 |
|
|
|
|
Total Volume and Open Interest |
29,045 |
36,923 |
+1,486 |
|
Nikkei 225(CME) e-Mini Yen |
Jun20 |
200512 |
20150 |
20150 |
20150 |
20150 |
-350 |
|
|
|
|
Sep20 |
200512 |
20080 |
20080 |
20080 |
20080 |
-360 |
|
|
|
|
Dec20 |
200512 |
19910 |
19910 |
19910 |
19910 |
-360 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
May20 |
200512 |
4484.0 |
4500.5 |
4411.0 |
4471.5 |
-15.5 |
29,864 |
176,997 |
+1,670 |
|
Jun20 |
200512 |
4475.0 |
4500.0 |
4405.0 |
4464.0 |
-15.0 |
2,438 |
8,485 |
+677 |
|
Jul20 |
200512 |
4437.0 |
4437.0 |
4437.0 |
4437.0 |
-14.0 |
|
|
|
|
Sep20 |
200512 |
4433.0 |
4433.0 |
4433.0 |
4433.0 |
-13.0 |
0 |
1 |
+0 |
|
Dec20 |
200512 |
4410.5 |
4410.5 |
4410.5 |
4410.5 |
-12.0 |
0 |
56,602 |
-1,000 |
|
Mar21 |
200512 |
4398.0 |
4398.0 |
4398.0 |
4398.0 |
-14.5 |
|
|
|
|
Total Volume and Open Interest |
32,302 |
256,591 |
+1,347 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
May20 |
200512 |
24468 |
24468 |
24001 |
24153 |
-334 |
100,051 |
100,640 |
-1,364 |
|
Jun20 |
200512 |
24245 |
24245 |
23816 |
23954 |
-341 |
984 |
9,889 |
+336 |
|
Total Volume and Open Interest |
101,261 |
120,757 |
-919 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun20 |
200512 |
10849.0 |
10884.5 |
10658.5 |
10833.5 |
+7.0 |
53,553 |
103,325 |
-744 |
|
Sep20 |
200512 |
10756.5 |
10860.0 |
10676.0 |
10815.0 |
+7.0 |
24 |
1,026 |
-13 |
|
Dec20 |
200512 |
10798.5 |
10798.5 |
10798.5 |
10798.5 |
+6.5 |
1 |
421 |
+1 |
|
Total Volume and Open Interest |
53,578 |
104,772 |
-756 |
|
Mini-DAX(EUREX) |
Jun20 |
200512 |
10851.0 |
10884.0 |
10665.0 |
10833.5 |
+7.0 |
40,889 |
15,631 |
-886 |
|
Sep20 |
200512 |
10770.0 |
10858.0 |
10665.0 |
10815.0 |
+7.0 |
135 |
689 |
+29 |
|
Dec20 |
200512 |
10798.5 |
10798.5 |
10798.5 |
10798.5 |
+6.5 |
0 |
59 |
+0 |
|
Total Volume and Open Interest |
41,024 |
16,379 |
-857 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun20 |
200512 |
2870 |
2881 |
2825 |
2872 |
+5 |
616,378 |
4,454,494 |
-34,933 |
|
Sep20 |
200512 |
2848 |
2858 |
2814 |
2851 |
+4 |
369 |
106,432 |
+9 |
|
Dec20 |
200512 |
2830 |
2844 |
2829 |
2841 |
+5 |
400 |
360,602 |
-814 |
|
Total Volume and Open Interest |
617,147 |
4,940,271 |
-35,738 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun20 |
200512 |
9668 |
9741 |
9587 |
9702 |
+32 |
18,933 |
209,676 |
-30 |
|
Sep20 |
200512 |
9611 |
9683 |
9611 |
9671 |
+32 |
38 |
1,531 |
+31 |
|
Dec20 |
200512 |
9639 |
9639 |
9639 |
9639 |
+32 |
0 |
227 |
+0 |
|
Total Volume and Open Interest |
18,971 |
211,434 |
+1 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun20 |
200512 |
5930.00 |
6000.50 |
5893.00 |
5988.50 |
+67.50 |
88,294 |
641,487 |
+1,231 |
|
Sep20 |
200512 |
5900.00 |
5956.50 |
5900.00 |
5956.50 |
+65.50 |
1 |
2,708 |
+0 |
|
Dec20 |
200512 |
5935.50 |
5935.50 |
5935.50 |
5935.50 |
+65.50 |
1 |
5,083 |
+0 |
|
Total Volume and Open Interest |
88,296 |
649,278 |
+1,231 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun20 |
200512 |
5475.0 |
5487.0 |
5370.0 |
5388.0 |
-90.0 |
38,442 |
345,657 |
-4,839 |
|
Sep20 |
200512 |
5339.0 |
5339.0 |
5339.0 |
5339.0 |
-90.0 |
16 |
169 |
+16 |
|
Dec20 |
200512 |
5325.0 |
5325.0 |
5325.0 |
5325.0 |
-90.0 |
0 |
658 |
+0 |
|
Total Volume and Open Interest |
38,491 |
350,618 |
-4,806 |
|
FTSE MIB(ISE) |
Jun20 |
200512 |
17285.00 |
17470.00 |
17165.00 |
17417.00 |
+166.00 |
6,504 |
53,534 |
-394 |
|
Sep20 |
200512 |
17200.00 |
17305.00 |
17200.00 |
17292.00 |
+168.00 |
4 |
459 |
+2 |
|
Dec20 |
200512 |
17145.00 |
17145.00 |
17145.00 |
17145.00 |
+138.00 |
|
|
|
|
Total Volume and Open Interest |
6,508 |
53,993 |
-392 |
|
KOSPI 200(KFE) |
Jun20 |
200512 |
254.40 |
254.90 |
250.25 |
252.80 |
-1.45 |
247,406 |
345,464 |
+3,406 |
|
Sep20 |
200512 |
253.65 |
254.05 |
249.60 |
251.80 |
-1.75 |
229 |
8,933 |
+72 |
|
Dec20 |
200512 |
250.50 |
252.75 |
250.50 |
252.75 |
-0.45 |
7 |
39,930 |
+218 |
|
Total Volume and Open Interest |
247,842 |
418,188 |
+5,047 |
|
GSCI(CME) |
Weekly |
Monthly |
May20 |
200512 |
270.05 |
271.30 |
270.05 |
270.05 |
+3.20 |
1,046 |
2,371 |
-973 |
|
Jun20 |
200512 |
277.50 |
277.50 |
275.15 |
275.40 |
+2.35 |
1,044 |
4,665 |
+1,038 |
|
Jul20 |
200512 |
280.85 |
280.85 |
280.85 |
280.85 |
+1.20 |
|
|
|
|
Total Volume and Open Interest |
2,090 |
7,036 |
+65 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|