|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon May 18, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul20 |
200518 |
840.50 |
847.75 |
838.75 |
845.00 |
+6.50 |
66,851 |
324,272 |
-97 |
Hover/Click |
Aug20 |
200518 |
841.75 |
850.25 |
841.00 |
847.75 |
+7.00 |
9,949 |
41,698 |
+1,788 |
Hover/Click |
Sep20 |
200518 |
842.50 |
850.75 |
841.50 |
848.50 |
+7.25 |
5,201 |
24,700 |
+46 |
Hover/Click |
Nov20 |
200518 |
848.00 |
855.00 |
845.75 |
852.75 |
+7.25 |
27,968 |
172,610 |
+3,130 |
Hover/Click |
Jan21 |
200518 |
849.75 |
857.50 |
848.75 |
855.75 |
+7.75 |
6,682 |
66,084 |
+1,115 |
Hover/Click |
Mar21 |
200518 |
841.50 |
849.50 |
840.50 |
848.00 |
+8.00 |
7,947 |
135,819 |
+1,078 |
Hover/Click |
May21 |
200518 |
837.75 |
846.50 |
837.75 |
845.25 |
+8.25 |
6,750 |
52,350 |
+1,271 |
Hover/Click |
Jul21 |
200518 |
844.50 |
853.00 |
844.50 |
852.25 |
+8.25 |
2,986 |
30,348 |
+615 |
Hover/Click |
Aug21 |
200518 |
852.25 |
853.00 |
850.75 |
852.75 |
+8.25 |
103 |
1,417 |
+52 |
Hover/Click |
Sep21 |
200518 |
841.50 |
848.00 |
841.50 |
848.00 |
+8.00 |
27 |
774 |
+10 |
Hover/Click |
Nov21 |
200518 |
839.00 |
845.25 |
838.75 |
845.25 |
+7.75 |
1,014 |
18,786 |
+460 |
Hover/Click |
Jan22 |
200518 |
851.75 |
851.75 |
851.75 |
851.75 |
+7.75 |
0 |
92 |
+0 |
Hover/Click |
Mar22 |
200518 |
849.75 |
849.75 |
849.75 |
849.75 |
+7.50 |
0 |
55 |
+0 |
Hover/Click |
May22 |
200518 |
854.25 |
854.25 |
854.25 |
854.25 |
+7.75 |
0 |
45 |
+0 |
Hover/Click |
Total Volume and Open Interest |
135,478 |
869,277 |
+9,408 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul20 |
200518 |
287.80 |
288.00 |
284.50 |
285.10 |
-2.40 |
34,561 |
174,388 |
-1,006 |
Hover/Click |
Aug20 |
200518 |
288.70 |
289.30 |
286.20 |
286.70 |
-2.00 |
5,954 |
35,655 |
-42 |
Hover/Click |
Sep20 |
200518 |
289.90 |
290.50 |
287.70 |
288.20 |
-1.60 |
3,172 |
25,312 |
+173 |
Hover/Click |
Oct20 |
200518 |
290.70 |
291.20 |
289.00 |
289.30 |
-1.20 |
3,174 |
17,313 |
+183 |
Hover/Click |
Dec20 |
200518 |
293.50 |
293.80 |
291.80 |
292.30 |
-0.70 |
10,412 |
73,112 |
+375 |
Hover/Click |
Jan21 |
200518 |
293.90 |
294.80 |
292.90 |
293.30 |
-0.60 |
2,018 |
19,664 |
-688 |
Hover/Click |
Mar21 |
200518 |
291.10 |
292.00 |
290.10 |
290.80 |
unch |
2,872 |
35,121 |
+86 |
Hover/Click |
May21 |
200518 |
289.00 |
290.10 |
288.50 |
289.10 |
+0.10 |
3,028 |
23,391 |
+646 |
Hover/Click |
Jul21 |
200518 |
291.80 |
292.40 |
290.70 |
291.30 |
unch |
990 |
15,098 |
+314 |
Hover/Click |
Aug21 |
200518 |
292.10 |
293.30 |
291.60 |
292.10 |
unch |
220 |
3,235 |
+119 |
Hover/Click |
Total Volume and Open Interest |
67,164 |
436,679 |
+573 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul20 |
200518 |
26.61 |
27.40 |
26.61 |
27.32 |
+0.74 |
57,758 |
177,726 |
-26 |
Hover/Click |
Aug20 |
200518 |
26.83 |
27.57 |
26.81 |
27.51 |
+0.75 |
11,278 |
50,087 |
+1,529 |
Hover/Click |
Sep20 |
200518 |
27.00 |
27.73 |
26.98 |
27.68 |
+0.75 |
4,260 |
41,268 |
+25 |
Hover/Click |
Oct20 |
200518 |
27.15 |
27.87 |
27.12 |
27.80 |
+0.74 |
2,850 |
21,337 |
+412 |
Hover/Click |
Dec20 |
200518 |
27.43 |
28.17 |
27.41 |
28.13 |
+0.76 |
18,090 |
88,661 |
+635 |
Hover/Click |
Jan21 |
200518 |
27.70 |
28.34 |
27.69 |
28.29 |
+0.75 |
2,161 |
16,764 |
+20 |
Hover/Click |
Mar21 |
200518 |
27.76 |
28.45 |
27.73 |
28.42 |
+0.75 |
3,478 |
30,861 |
+405 |
Hover/Click |
May21 |
200518 |
27.90 |
28.57 |
27.87 |
28.54 |
+0.75 |
2,913 |
21,642 |
+885 |
Hover/Click |
Jul21 |
200518 |
28.07 |
28.74 |
28.07 |
28.73 |
+0.73 |
2,606 |
12,355 |
+135 |
Hover/Click |
Aug21 |
200518 |
28.35 |
28.80 |
28.35 |
28.78 |
+0.72 |
137 |
1,937 |
+34 |
Hover/Click |
Total Volume and Open Interest |
106,592 |
472,282 |
+4,274 |
|
Canola(WCE) |
Weekly |
Monthly |
May20 |
200514 |
471.2 |
471.2 |
471.2 |
471.2 |
-0.3 |
|
|
|
Hover/Click |
Jul20 |
200515 |
471.0 |
473.8 |
469.8 |
472.3 |
+1.6 |
10,085 |
85,268 |
+708 |
Hover/Click |
Nov20 |
200515 |
477.7 |
479.8 |
476.8 |
478.6 |
+1.0 |
6,564 |
74,773 |
+683 |
Hover/Click |
Jan21 |
200515 |
483.3 |
486.0 |
483.0 |
485.0 |
+1.4 |
1,011 |
8,743 |
+501 |
Hover/Click |
Mar21 |
200515 |
490.1 |
491.3 |
489.8 |
490.4 |
+1.7 |
220 |
3,606 |
-8 |
Hover/Click |
Total Volume and Open Interest |
18,293 |
174,158 |
+2,167 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul20 |
200518 |
320.00 |
322.00 |
318.00 |
320.75 |
+1.50 |
107,147 |
610,180 |
+254 |
Hover/Click |
Sep20 |
200518 |
323.75 |
325.50 |
321.75 |
324.25 |
+1.25 |
39,504 |
253,634 |
+932 |
Hover/Click |
Dec20 |
200518 |
332.25 |
334.00 |
330.75 |
332.75 |
+0.75 |
41,463 |
339,424 |
+559 |
Hover/Click |
Mar21 |
200518 |
345.00 |
346.50 |
343.50 |
345.25 |
+0.50 |
5,890 |
55,375 |
+513 |
Hover/Click |
May21 |
200518 |
353.00 |
353.75 |
350.75 |
352.25 |
+0.25 |
2,193 |
18,524 |
+34 |
Hover/Click |
Jul21 |
200518 |
358.50 |
359.25 |
356.00 |
357.50 |
unch |
3,320 |
62,681 |
+409 |
Hover/Click |
Sep21 |
200518 |
357.50 |
358.50 |
355.75 |
357.50 |
+0.25 |
868 |
18,512 |
-87 |
Hover/Click |
Dec21 |
200518 |
363.25 |
365.00 |
361.75 |
363.25 |
unch |
3,710 |
57,203 |
-92 |
Hover/Click |
Mar22 |
200518 |
374.50 |
374.50 |
373.25 |
373.25 |
-0.25 |
64 |
1,656 |
+45 |
Hover/Click |
May22 |
200518 |
380.00 |
380.00 |
378.50 |
379.50 |
unch |
37 |
443 |
+5 |
Hover/Click |
Total Volume and Open Interest |
204,304 |
1,419,584 |
+2,490 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul20 |
200518 |
501.50 |
502.75 |
493.75 |
497.00 |
-3.25 |
44,141 |
195,897 |
+2,302 |
Hover/Click |
Sep20 |
200518 |
504.50 |
505.25 |
497.00 |
500.00 |
-3.00 |
15,850 |
74,390 |
+33 |
Hover/Click |
Dec20 |
200518 |
514.50 |
515.25 |
507.00 |
509.75 |
-3.00 |
13,393 |
59,519 |
-580 |
Hover/Click |
Mar21 |
200518 |
522.50 |
524.00 |
516.00 |
518.75 |
-3.00 |
4,969 |
18,166 |
+550 |
Hover/Click |
May21 |
200518 |
525.50 |
526.75 |
520.00 |
522.50 |
-2.75 |
888 |
4,372 |
-27 |
Hover/Click |
Jul21 |
200518 |
521.25 |
522.75 |
517.50 |
520.25 |
-1.75 |
419 |
6,311 |
+37 |
Hover/Click |
Total Volume and Open Interest |
79,765 |
364,933 |
+2,315 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul20 |
200518 |
454.25 |
455.50 |
444.50 |
446.25 |
-6.00 |
23,632 |
119,932 |
-275 |
Hover/Click |
Sep20 |
200518 |
461.75 |
461.75 |
451.00 |
452.75 |
-6.00 |
9,640 |
37,826 |
+1,105 |
Hover/Click |
Dec20 |
200518 |
473.00 |
473.25 |
463.00 |
464.50 |
-6.00 |
7,764 |
36,722 |
-1,285 |
Hover/Click |
Mar21 |
200518 |
483.50 |
484.25 |
473.75 |
475.50 |
-6.25 |
1,039 |
11,714 |
+85 |
Hover/Click |
May21 |
200518 |
489.25 |
491.25 |
481.25 |
482.75 |
-6.25 |
196 |
2,623 |
+5 |
Hover/Click |
Jul21 |
200518 |
487.25 |
490.50 |
483.25 |
484.75 |
-4.50 |
79 |
1,516 |
-9 |
Hover/Click |
Sep21 |
200518 |
491.25 |
496.00 |
490.25 |
491.25 |
-4.25 |
10 |
80 |
+6 |
Hover/Click |
Total Volume and Open Interest |
42,360 |
210,673 |
-368 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul20 |
200518 |
508.25 |
509.75 |
504.25 |
504.75 |
-1.50 |
4,027 |
36,864 |
+516 |
Hover/Click |
Sep20 |
200518 |
521.75 |
521.75 |
516.00 |
516.25 |
-1.75 |
1,475 |
17,825 |
+179 |
Hover/Click |
Dec20 |
200518 |
534.25 |
534.25 |
529.50 |
529.75 |
-1.50 |
608 |
9,565 |
+127 |
Hover/Click |
Mar21 |
200518 |
544.00 |
544.00 |
543.25 |
543.75 |
-1.25 |
65 |
4,289 |
-10 |
Hover/Click |
May21 |
200518 |
553.25 |
553.25 |
552.50 |
552.50 |
-1.25 |
21 |
1,965 |
+3 |
Hover/Click |
Jul21 |
200518 |
559.00 |
559.00 |
559.00 |
559.00 |
-1.00 |
14 |
163 |
-3 |
Hover/Click |
Total Volume and Open Interest |
6,210 |
70,677 |
+812 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul20 |
200518 |
313.00 |
323.00 |
309.50 |
318.75 |
+6.75 |
233 |
2,625 |
-9 |
Hover/Click |
Sep20 |
200518 |
280.75 |
286.00 |
279.50 |
281.50 |
+1.25 |
9 |
206 |
-3 |
Hover/Click |
Dec20 |
200518 |
270.00 |
273.75 |
267.50 |
269.50 |
-0.75 |
114 |
1,065 |
-14 |
Hover/Click |
Mar21 |
200518 |
271.75 |
271.75 |
271.75 |
271.75 |
-0.75 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
356 |
3,897 |
-26 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May20 |
200514 |
17.42 |
17.50 |
17.42 |
17.42 |
unch |
7 |
34 |
-4 |
Hover/Click |
Jul20 |
200518 |
16.06 |
16.38 |
15.99 |
16.07 |
+0.06 |
491 |
7,089 |
-143 |
Hover/Click |
Sep20 |
200518 |
11.91 |
11.95 |
11.86 |
11.94 |
+0.04 |
147 |
4,354 |
+42 |
Hover/Click |
Nov20 |
200518 |
11.76 |
11.77 |
11.73 |
11.73 |
+0.01 |
68 |
478 |
+55 |
Hover/Click |
Total Volume and Open Interest |
710 |
11,923 |
-53 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun20 |
200518 |
98.000 |
100.000 |
97.180 |
98.730 |
+1.730 |
20,199 |
53,956 |
-4,806 |
Hover/Click |
Aug20 |
200518 |
98.635 |
99.830 |
97.500 |
98.850 |
+1.020 |
22,949 |
101,487 |
+2,291 |
Hover/Click |
Oct20 |
200518 |
101.250 |
101.900 |
99.950 |
101.050 |
+0.700 |
11,469 |
50,690 |
+1,913 |
Hover/Click |
Dec20 |
200518 |
103.900 |
104.650 |
103.230 |
104.230 |
+1.050 |
7,632 |
32,711 |
+1,156 |
Hover/Click |
Feb21 |
200518 |
107.450 |
108.080 |
107.080 |
107.700 |
+0.870 |
3,017 |
13,803 |
+30 |
Hover/Click |
Apr21 |
200518 |
110.750 |
111.135 |
110.050 |
110.580 |
+0.730 |
415 |
8,849 |
+53 |
Hover/Click |
Total Volume and Open Interest |
65,781 |
264,003 |
+677 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
May20 |
200518 |
126.180 |
127.000 |
125.500 |
126.600 |
+1.870 |
597 |
2,156 |
-191 |
Hover/Click |
Aug20 |
200518 |
132.100 |
133.700 |
131.575 |
132.550 |
+1.475 |
4,285 |
14,984 |
-152 |
Hover/Click |
Sep20 |
200518 |
133.800 |
134.985 |
132.900 |
133.750 |
+1.000 |
1,634 |
5,122 |
-102 |
Hover/Click |
Oct20 |
200518 |
134.985 |
136.050 |
133.900 |
134.575 |
+0.625 |
1,153 |
3,598 |
-1 |
Hover/Click |
Nov20 |
200518 |
135.035 |
136.630 |
134.535 |
135.300 |
+0.725 |
486 |
1,837 |
-22 |
Hover/Click |
Jan21 |
200518 |
134.535 |
135.185 |
133.100 |
133.800 |
+0.565 |
165 |
1,179 |
-39 |
Hover/Click |
Mar21 |
200518 |
133.700 |
134.185 |
132.600 |
133.300 |
+0.615 |
58 |
241 |
+9 |
Hover/Click |
Total Volume and Open Interest |
8,378 |
29,124 |
-498 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jun20 |
200518 |
58.500 |
58.800 |
57.100 |
57.650 |
-0.230 |
19,221 |
35,394 |
-3,229 |
Hover/Click |
Jul20 |
200518 |
58.380 |
58.450 |
57.050 |
57.650 |
-0.100 |
17,204 |
56,725 |
+3,111 |
Hover/Click |
Aug20 |
200518 |
57.000 |
57.450 |
56.380 |
56.800 |
+0.400 |
12,557 |
38,636 |
+1,111 |
Hover/Click |
Oct20 |
200518 |
51.800 |
52.700 |
51.750 |
52.230 |
+0.830 |
8,137 |
38,276 |
-117 |
Hover/Click |
Dec20 |
200518 |
52.130 |
53.430 |
52.130 |
53.150 |
+1.420 |
5,003 |
26,862 |
+1,498 |
Hover/Click |
Feb21 |
200518 |
58.230 |
59.980 |
58.230 |
59.750 |
+1.920 |
693 |
8,874 |
+9 |
Hover/Click |
Apr21 |
200518 |
63.930 |
65.720 |
63.930 |
65.530 |
+2.000 |
75 |
2,556 |
+11 |
Hover/Click |
May21 |
200518 |
69.000 |
69.980 |
69.000 |
69.900 |
+1.700 |
0 |
46 |
+0 |
|
Total Volume and Open Interest |
62,899 |
207,918 |
+756 |
|
Class III Milk(CME) |
Weekly |
Monthly |
May20 |
200518 |
12.25 |
12.29 |
12.20 |
12.24 |
unch |
474 |
4,603 |
-45 |
Hover/Click |
Jun20 |
200518 |
16.75 |
16.90 |
16.32 |
16.66 |
-0.19 |
762 |
4,944 |
-69 |
Hover/Click |
Jul20 |
200518 |
16.71 |
16.75 |
16.13 |
16.25 |
-0.57 |
657 |
3,014 |
+16 |
Hover/Click |
Aug20 |
200518 |
16.84 |
16.90 |
16.23 |
16.28 |
-0.67 |
479 |
2,544 |
+52 |
Hover/Click |
Sep20 |
200518 |
16.66 |
16.69 |
16.12 |
16.23 |
-0.62 |
524 |
2,086 |
+9 |
Hover/Click |
Oct20 |
200518 |
16.74 |
16.74 |
16.14 |
16.28 |
-0.52 |
296 |
1,822 |
-22 |
Hover/Click |
Nov20 |
200518 |
16.40 |
16.40 |
16.02 |
16.17 |
-0.34 |
240 |
1,569 |
-19 |
Hover/Click |
Dec20 |
200518 |
16.19 |
16.19 |
15.76 |
15.92 |
-0.12 |
174 |
1,379 |
+15 |
Hover/Click |
Jan21 |
200518 |
15.64 |
15.70 |
15.64 |
15.64 |
-0.12 |
48 |
396 |
-22 |
Hover/Click |
Feb21 |
200518 |
15.90 |
15.90 |
15.79 |
15.90 |
-0.05 |
18 |
385 |
-2 |
Hover/Click |
Mar21 |
200518 |
15.99 |
15.99 |
15.94 |
15.99 |
-0.05 |
22 |
412 |
+6 |
Hover/Click |
Apr21 |
200518 |
16.02 |
16.02 |
16.02 |
16.02 |
-0.12 |
14 |
155 |
-8 |
Hover/Click |
May21 |
200518 |
16.16 |
16.22 |
16.14 |
16.22 |
-0.03 |
15 |
153 |
-4 |
Hover/Click |
Total Volume and Open Interest |
3,734 |
23,657 |
-91 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul20 |
200518 |
2393 |
2416 |
2376 |
2404 |
+5 |
12,082 |
73,204 |
-628 |
Hover/Click |
Sep20 |
200518 |
2367 |
2390 |
2354 |
2379 |
+4 |
8,635 |
56,105 |
+949 |
Hover/Click |
Dec20 |
200518 |
2317 |
2339 |
2306 |
2330 |
+9 |
4,718 |
49,657 |
-135 |
Hover/Click |
Mar21 |
200518 |
2269 |
2298 |
2265 |
2293 |
+18 |
1,633 |
30,105 |
+477 |
Hover/Click |
May21 |
200518 |
2256 |
2278 |
2253 |
2275 |
+19 |
396 |
8,056 |
+5 |
Hover/Click |
Jul21 |
200518 |
2243 |
2263 |
2240 |
2263 |
+19 |
124 |
3,449 |
-37 |
Hover/Click |
Sep21 |
200518 |
2228 |
2252 |
2228 |
2252 |
+18 |
35 |
2,399 |
+25 |
Hover/Click |
Total Volume and Open Interest |
27,633 |
224,531 |
+657 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May20 |
200518 |
105.70 |
105.70 |
105.70 |
105.70 |
+0.90 |
4 |
128 |
-1 |
Hover/Click |
Jul20 |
200518 |
106.75 |
108.10 |
105.00 |
107.75 |
+0.90 |
16,573 |
80,055 |
+898 |
Hover/Click |
Sep20 |
200518 |
107.80 |
109.40 |
106.30 |
109.00 |
+1.00 |
9,342 |
50,001 |
+714 |
Hover/Click |
Dec20 |
200518 |
110.00 |
111.20 |
108.20 |
110.85 |
+1.10 |
5,736 |
50,744 |
+55 |
Hover/Click |
Mar21 |
200518 |
111.55 |
113.00 |
110.10 |
112.65 |
+1.10 |
2,133 |
23,873 |
-207 |
Hover/Click |
May21 |
200518 |
111.80 |
113.85 |
111.15 |
113.65 |
+1.15 |
545 |
10,153 |
-11 |
Hover/Click |
Total Volume and Open Interest |
35,728 |
242,134 |
+1,421 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul20 |
200518 |
123.00 |
126.95 |
122.45 |
126.80 |
+3.25 |
325 |
7,135 |
+8 |
Hover/Click |
Sep20 |
200518 |
122.90 |
125.20 |
122.10 |
125.05 |
+2.25 |
96 |
1,778 |
+49 |
Hover/Click |
Nov20 |
200518 |
122.50 |
124.65 |
122.50 |
124.20 |
+2.10 |
28 |
589 |
+15 |
Hover/Click |
Jan21 |
200518 |
123.25 |
125.00 |
123.25 |
124.80 |
+1.85 |
8 |
356 |
+2 |
Hover/Click |
Mar21 |
200518 |
126.60 |
126.60 |
126.60 |
126.60 |
+1.75 |
0 |
173 |
+0 |
Hover/Click |
May21 |
200518 |
128.50 |
128.50 |
128.50 |
128.50 |
+1.75 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
457 |
10,031 |
+74 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul20 |
200518 |
10.52 |
10.83 |
10.47 |
10.80 |
+0.42 |
75,412 |
337,770 |
+3,522 |
Hover/Click |
Oct20 |
200518 |
10.63 |
10.93 |
10.59 |
10.90 |
+0.40 |
53,196 |
237,216 |
-871 |
Hover/Click |
Mar21 |
200518 |
11.33 |
11.62 |
11.29 |
11.60 |
+0.39 |
27,630 |
157,139 |
+1,449 |
Hover/Click |
May21 |
200518 |
11.26 |
11.55 |
11.26 |
11.54 |
+0.36 |
7,444 |
71,147 |
+2,550 |
Hover/Click |
Jul21 |
200518 |
11.24 |
11.46 |
11.20 |
11.46 |
+0.34 |
5,276 |
57,010 |
+79 |
Hover/Click |
Oct21 |
200518 |
11.30 |
11.50 |
11.26 |
11.50 |
+0.32 |
3,652 |
47,368 |
+1,210 |
Hover/Click |
Mar22 |
200518 |
11.70 |
11.91 |
11.70 |
11.91 |
+0.31 |
2,048 |
26,002 |
+625 |
Hover/Click |
May22 |
200518 |
11.58 |
11.78 |
11.58 |
11.78 |
+0.32 |
1,337 |
14,051 |
+271 |
Hover/Click |
Total Volume and Open Interest |
177,513 |
972,275 |
+9,214 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul20 |
200518 |
1960 |
1969 |
1948 |
1953 |
-14 |
7,477 |
58,840 |
+385 |
Hover/Click |
Sep20 |
200518 |
1856 |
1860 |
1847 |
1850 |
-8 |
6,901 |
43,694 |
+297 |
Hover/Click |
Dec20 |
200518 |
1755 |
1758 |
1745 |
1748 |
-7 |
4,533 |
61,906 |
-52 |
Hover/Click |
Mar21 |
200518 |
1704 |
1710 |
1699 |
1703 |
-2 |
2,081 |
38,531 |
+899 |
Hover/Click |
May21 |
200518 |
1695 |
1697 |
1692 |
1693 |
-1 |
687 |
14,777 |
-142 |
Hover/Click |
Jul21 |
200518 |
1689 |
1692 |
1687 |
1688 |
-1 |
200 |
8,211 |
+12 |
Hover/Click |
Sep21 |
200518 |
1686 |
1687 |
1682 |
1682 |
-2 |
267 |
9,065 |
-232 |
Hover/Click |
Total Volume and Open Interest |
22,350 |
240,575 |
+1,370 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug20 |
200518 |
364.10 |
365.30 |
360.40 |
363.60 |
+4.40 |
5,022 |
46,318 |
+145 |
Hover/Click |
Oct20 |
200518 |
339.60 |
341.10 |
337.30 |
340.30 |
+7.00 |
3,570 |
18,739 |
+642 |
Hover/Click |
Dec20 |
200518 |
332.50 |
334.30 |
330.30 |
333.90 |
+7.20 |
2,024 |
10,096 |
+446 |
Hover/Click |
Mar21 |
200518 |
331.10 |
332.60 |
329.00 |
332.50 |
+7.10 |
1,098 |
9,450 |
+75 |
Hover/Click |
May21 |
200518 |
334.10 |
335.80 |
332.70 |
335.80 |
+7.20 |
71 |
3,941 |
+0 |
Hover/Click |
Total Volume and Open Interest |
12,023 |
94,327 |
+1,327 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul20 |
200518 |
58.40 |
58.96 |
57.40 |
57.80 |
-0.45 |
9,917 |
87,311 |
-511 |
Hover/Click |
Oct20 |
200518 |
57.61 |
57.61 |
57.61 |
57.61 |
-0.34 |
14 |
34 |
-6 |
Hover/Click |
Dec20 |
200518 |
57.98 |
58.78 |
57.35 |
57.93 |
-0.24 |
6,144 |
59,753 |
+917 |
Hover/Click |
Mar21 |
200518 |
58.95 |
59.40 |
58.13 |
58.73 |
-0.14 |
861 |
14,034 |
-126 |
Hover/Click |
May21 |
200518 |
59.50 |
60.00 |
58.79 |
59.42 |
-0.11 |
249 |
3,735 |
+4 |
Hover/Click |
Jul21 |
200518 |
60.30 |
60.45 |
59.25 |
59.86 |
-0.15 |
170 |
4,246 |
+9 |
Hover/Click |
Total Volume and Open Interest |
17,504 |
177,321 |
+402 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul20 |
200518 |
349.8 |
351.0 |
343.3 |
346.2 |
+1.2 |
157 |
1,574 |
+5 |
|
Sep20 |
200518 |
351.1 |
352.9 |
346.7 |
349.4 |
+2.5 |
75 |
726 |
-3 |
|
Nov20 |
200518 |
350.4 |
350.4 |
347.3 |
347.3 |
+1.1 |
10 |
235 |
-3 |
|
Jan21 |
200518 |
359.2 |
359.2 |
359.2 |
359.2 |
+1.1 |
0 |
19 |
+0 |
|
Mar21 |
200518 |
357.8 |
357.8 |
357.8 |
357.8 |
+1.1 |
|
|
|
|
May21 |
200518 |
356.3 |
356.3 |
356.3 |
356.3 |
+1.1 |
|
|
|
|
Jul21 |
200518 |
354.8 |
354.8 |
354.8 |
354.8 |
+1.1 |
|
|
|
|
Total Volume and Open Interest |
285 |
2,559 |
|
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jun20 |
200518 |
29.53 |
33.32 |
29.53 |
31.82 |
+2.39 |
160,507 |
75,290 |
-59,692 |
Hover/Click |
Jul20 |
200518 |
29.81 |
33.10 |
29.55 |
31.65 |
+2.13 |
413,435 |
310,052 |
-5,553 |
Hover/Click |
Aug20 |
200518 |
30.30 |
33.52 |
30.15 |
32.27 |
+2.15 |
137,427 |
243,789 |
-3,042 |
Hover/Click |
Sep20 |
200518 |
30.92 |
33.90 |
30.69 |
32.87 |
+2.18 |
99,627 |
299,969 |
+4,726 |
Hover/Click |
Oct20 |
200518 |
31.30 |
34.13 |
31.30 |
33.25 |
+2.14 |
37,922 |
119,289 |
+724 |
Hover/Click |
Nov20 |
200518 |
31.80 |
34.44 |
31.75 |
33.66 |
+2.10 |
22,460 |
118,495 |
+327 |
Hover/Click |
Dec20 |
200518 |
32.25 |
34.77 |
32.13 |
34.07 |
+2.06 |
89,677 |
334,407 |
+866 |
Hover/Click |
Jan21 |
200518 |
32.71 |
35.07 |
32.71 |
34.43 |
+2.03 |
15,374 |
70,857 |
-1,257 |
Hover/Click |
Feb21 |
200518 |
32.60 |
35.36 |
32.58 |
34.77 |
+2.01 |
9,532 |
41,842 |
-243 |
Hover/Click |
Mar21 |
200518 |
33.49 |
35.69 |
33.49 |
35.08 |
+1.98 |
13,863 |
48,811 |
-1,535 |
Hover/Click |
Apr21 |
200518 |
33.94 |
35.93 |
33.94 |
35.39 |
+1.97 |
3,743 |
25,409 |
+781 |
Hover/Click |
May21 |
200518 |
34.14 |
36.21 |
34.14 |
35.67 |
+1.95 |
2,695 |
27,674 |
+1,163 |
Hover/Click |
Jun21 |
200518 |
34.30 |
36.50 |
34.22 |
35.93 |
+1.92 |
20,228 |
106,623 |
+303 |
Hover/Click |
Jul21 |
200518 |
35.65 |
36.52 |
35.65 |
36.17 |
+1.90 |
1,240 |
23,492 |
+87 |
Hover/Click |
Aug21 |
200518 |
36.20 |
36.89 |
35.88 |
36.40 |
+1.88 |
2,390 |
15,376 |
+734 |
Hover/Click |
Sep21 |
200518 |
36.00 |
37.03 |
36.00 |
36.62 |
+1.86 |
5,378 |
30,823 |
+1,967 |
Hover/Click |
Total Volume and Open Interest |
1,068,250 |
2,228,390 |
-58,627 |
|
e-miNY Crude Oil(NYM) |
Jun20 |
200518 |
30.000 |
33.325 |
29.525 |
31.825 |
+2.400 |
9,713 |
3,057 |
-268 |
|
Jul20 |
200518 |
29.800 |
33.100 |
29.625 |
31.650 |
+2.125 |
9,431 |
3,160 |
+130 |
|
Aug20 |
200518 |
30.475 |
33.475 |
30.400 |
32.275 |
+2.150 |
562 |
1,091 |
-15 |
|
Sep20 |
200518 |
30.850 |
33.850 |
30.850 |
32.875 |
+2.175 |
56 |
465 |
+0 |
|
Oct20 |
200518 |
33.000 |
34.000 |
32.950 |
33.250 |
+2.150 |
24 |
166 |
+16 |
|
Nov20 |
200518 |
33.000 |
33.800 |
33.000 |
33.650 |
+2.100 |
2 |
57 |
+0 |
|
Dec20 |
200518 |
32.500 |
34.775 |
32.500 |
34.075 |
+2.075 |
93 |
420 |
-16 |
|
Jan21 |
200518 |
32.800 |
34.875 |
32.800 |
34.425 |
+2.025 |
14 |
69 |
-10 |
|
Feb21 |
200518 |
34.425 |
34.775 |
34.425 |
34.775 |
+2.025 |
2 |
63 |
-1 |
|
Mar21 |
200518 |
33.975 |
35.075 |
33.975 |
35.075 |
+1.975 |
0 |
35 |
+0 |
|
Total Volume and Open Interest |
19,915 |
8,829 |
-162 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jun20 |
200518 |
92.05 |
102.86 |
91.95 |
100.64 |
+8.60 |
43,536 |
55,343 |
-3,153 |
Hover/Click |
Jul20 |
200518 |
95.85 |
105.86 |
95.56 |
103.79 |
+8.31 |
35,519 |
69,239 |
+2,122 |
Hover/Click |
Aug20 |
200518 |
98.87 |
108.71 |
98.87 |
106.64 |
+7.86 |
18,213 |
29,830 |
+3,204 |
Hover/Click |
Sep20 |
200518 |
103.33 |
111.53 |
103.33 |
109.51 |
+7.50 |
13,610 |
29,144 |
+673 |
Hover/Click |
Oct20 |
200518 |
107.08 |
113.79 |
107.08 |
111.82 |
+7.21 |
6,603 |
21,604 |
+438 |
Hover/Click |
Nov20 |
200518 |
109.85 |
115.55 |
109.45 |
113.62 |
+7.00 |
6,274 |
24,128 |
+228 |
Hover/Click |
Dec20 |
200518 |
110.04 |
117.03 |
110.00 |
114.99 |
+6.90 |
13,231 |
42,220 |
-207 |
Hover/Click |
Jan21 |
200518 |
114.57 |
118.35 |
114.35 |
116.42 |
+6.84 |
2,829 |
17,479 |
-36 |
Hover/Click |
Feb21 |
200518 |
115.68 |
119.14 |
115.58 |
117.61 |
+6.74 |
1,574 |
10,979 |
+177 |
Hover/Click |
Mar21 |
200518 |
116.64 |
119.80 |
116.64 |
118.50 |
+6.64 |
2,048 |
10,416 |
+120 |
Hover/Click |
Apr21 |
200518 |
117.11 |
119.90 |
117.11 |
119.00 |
+6.52 |
550 |
8,683 |
+35 |
Hover/Click |
May21 |
200518 |
118.15 |
120.72 |
118.15 |
119.91 |
+6.43 |
323 |
4,117 |
-15 |
Hover/Click |
Jun21 |
200518 |
119.41 |
122.83 |
118.70 |
120.99 |
+6.32 |
1,685 |
19,405 |
+280 |
Hover/Click |
Jul21 |
200518 |
123.00 |
123.00 |
122.71 |
122.71 |
+6.21 |
333 |
3,225 |
+102 |
Hover/Click |
Total Volume and Open Interest |
149,032 |
392,879 |
+4,068 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jun20 |
200518 |
97.00 |
105.88 |
96.82 |
102.58 |
+5.56 |
51,178 |
48,293 |
-6,953 |
Hover/Click |
Jul20 |
200518 |
98.82 |
106.99 |
98.30 |
104.26 |
+5.88 |
52,813 |
89,167 |
+4,518 |
Hover/Click |
Aug20 |
200518 |
100.00 |
107.11 |
99.29 |
104.75 |
+5.80 |
26,128 |
29,946 |
+2,165 |
Hover/Click |
Sep20 |
200518 |
100.00 |
106.41 |
100.00 |
104.39 |
+5.68 |
15,921 |
48,521 |
+873 |
Hover/Click |
Oct20 |
200518 |
91.25 |
97.42 |
91.25 |
95.67 |
+5.39 |
7,360 |
32,686 |
+544 |
Hover/Click |
Nov20 |
200518 |
91.50 |
96.10 |
91.29 |
94.76 |
+5.21 |
5,476 |
20,224 |
+121 |
Hover/Click |
Dec20 |
200518 |
90.00 |
96.07 |
90.00 |
94.25 |
+5.13 |
6,561 |
40,024 |
-369 |
Hover/Click |
Jan21 |
200518 |
94.14 |
96.44 |
94.02 |
94.73 |
+5.09 |
1,079 |
8,920 |
+10 |
Hover/Click |
Feb21 |
200518 |
95.12 |
96.61 |
95.12 |
95.93 |
+5.06 |
775 |
2,847 |
-52 |
Hover/Click |
Mar21 |
200518 |
97.25 |
98.80 |
96.54 |
97.81 |
+5.07 |
955 |
5,933 |
-127 |
Hover/Click |
Total Volume and Open Interest |
171,120 |
369,145 |
+952 |
|
e-miNY RBOB Gasoline(NYM) |
Jun20 |
200518 |
102.58 |
102.58 |
102.58 |
102.58 |
+5.56 |
0 |
2 |
+0 |
|
Jul20 |
200518 |
104.26 |
104.26 |
104.26 |
104.26 |
+5.88 |
|
|
|
|
Aug20 |
200518 |
104.75 |
104.75 |
104.75 |
104.75 |
+5.80 |
|
|
|
|
Sep20 |
200518 |
104.39 |
104.39 |
104.39 |
104.39 |
+5.68 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jun20 |
200518 |
1.725 |
1.851 |
1.702 |
1.783 |
+0.137 |
206,529 |
112,441 |
-22,810 |
Hover/Click |
Jul20 |
200518 |
1.903 |
2.020 |
1.878 |
1.959 |
+0.126 |
149,550 |
300,756 |
+21,285 |
Hover/Click |
Aug20 |
200518 |
1.996 |
2.110 |
1.982 |
2.050 |
+0.115 |
33,549 |
65,105 |
+2,856 |
Hover/Click |
Sep20 |
200518 |
2.062 |
2.163 |
2.047 |
2.110 |
+0.110 |
32,313 |
132,314 |
+727 |
Hover/Click |
Oct20 |
200518 |
2.145 |
2.244 |
2.138 |
2.198 |
+0.100 |
29,785 |
103,880 |
+2,269 |
Hover/Click |
Nov20 |
200518 |
2.455 |
2.519 |
2.426 |
2.474 |
+0.072 |
14,001 |
42,576 |
+61 |
Hover/Click |
Dec20 |
200518 |
2.835 |
2.889 |
2.821 |
2.850 |
+0.042 |
10,836 |
65,634 |
-188 |
Hover/Click |
Jan21 |
200518 |
2.965 |
3.033 |
2.965 |
2.993 |
+0.038 |
17,257 |
93,099 |
+2,377 |
Hover/Click |
Feb21 |
200518 |
2.934 |
2.993 |
2.927 |
2.954 |
+0.039 |
5,343 |
33,948 |
+343 |
Hover/Click |
Mar21 |
200518 |
2.800 |
2.862 |
2.800 |
2.827 |
+0.034 |
10,878 |
59,350 |
+925 |
Hover/Click |
Apr21 |
200518 |
2.527 |
2.566 |
2.525 |
2.541 |
+0.022 |
10,981 |
70,244 |
+746 |
Hover/Click |
May21 |
200518 |
2.510 |
2.534 |
2.498 |
2.510 |
+0.018 |
3,253 |
26,910 |
+583 |
Hover/Click |
Jun21 |
200518 |
2.550 |
2.571 |
2.545 |
2.550 |
+0.015 |
2,402 |
16,998 |
-47 |
Hover/Click |
Jul21 |
200518 |
2.593 |
2.616 |
2.592 |
2.596 |
+0.012 |
2,137 |
11,816 |
-211 |
Hover/Click |
Aug21 |
200518 |
2.602 |
2.625 |
2.602 |
2.605 |
+0.011 |
1,315 |
10,142 |
-410 |
Hover/Click |
Sep21 |
200518 |
2.585 |
2.605 |
2.582 |
2.586 |
+0.011 |
767 |
11,857 |
-149 |
Hover/Click |
Total Volume and Open Interest |
536,440 |
1,278,951 |
+9,003 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jul20 |
200518 |
32.78 |
35.72 |
32.69 |
34.81 |
+2.31 |
222,209 |
318,342 |
-10,291 |
Hover/Click |
Aug20 |
200518 |
33.11 |
35.93 |
32.99 |
35.05 |
+2.25 |
162,414 |
309,587 |
+3,314 |
Hover/Click |
Sep20 |
200518 |
33.55 |
36.33 |
33.46 |
35.49 |
+2.21 |
112,093 |
252,208 |
+7,250 |
Hover/Click |
Oct20 |
200518 |
34.06 |
36.84 |
33.99 |
36.00 |
+2.16 |
56,473 |
133,243 |
+1,469 |
Hover/Click |
Nov20 |
200518 |
34.69 |
37.39 |
34.62 |
36.56 |
+2.07 |
47,823 |
120,561 |
-372 |
Hover/Click |
Dec20 |
200518 |
35.29 |
37.91 |
35.24 |
37.11 |
+2.00 |
125,683 |
336,554 |
-350 |
Hover/Click |
Jan21 |
200518 |
35.99 |
38.31 |
35.99 |
37.57 |
+1.96 |
17,897 |
113,708 |
+232 |
Hover/Click |
Feb21 |
200518 |
36.43 |
38.73 |
36.43 |
37.99 |
+1.94 |
12,798 |
91,495 |
-987 |
Hover/Click |
Mar21 |
200518 |
36.85 |
39.12 |
36.85 |
38.39 |
+1.92 |
16,061 |
92,392 |
+1,763 |
Hover/Click |
Apr21 |
200518 |
38.33 |
39.03 |
38.33 |
38.74 |
+1.91 |
3,564 |
57,498 |
+340 |
Hover/Click |
May21 |
200518 |
39.04 |
39.39 |
39.04 |
39.09 |
+1.90 |
3,273 |
38,124 |
+1,126 |
Hover/Click |
Jun21 |
200518 |
37.90 |
40.15 |
37.90 |
39.43 |
+1.88 |
27,109 |
143,098 |
+1,892 |
Hover/Click |
Jul21 |
200518 |
39.86 |
39.96 |
39.73 |
39.73 |
+1.88 |
1,604 |
32,292 |
+789 |
Hover/Click |
Aug21 |
200518 |
39.52 |
40.29 |
39.52 |
40.01 |
+1.85 |
2,308 |
24,105 |
+947 |
Hover/Click |
Total Volume and Open Interest |
876,467 |
2,716,641 |
+11,699 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jun20 |
200518 |
272.50 |
305.75 |
272.50 |
302.75 |
+33.00 |
98,221 |
132,631 |
-3,560 |
Hover/Click |
Jul20 |
200518 |
286.50 |
316.25 |
286.25 |
313.75 |
+31.50 |
69,122 |
124,689 |
+6,339 |
Hover/Click |
Aug20 |
200518 |
295.25 |
322.75 |
295.25 |
320.75 |
+30.25 |
31,977 |
69,316 |
+1,192 |
Hover/Click |
Sep20 |
200518 |
302.75 |
329.25 |
302.75 |
327.25 |
+29.50 |
21,399 |
59,379 |
+602 |
Hover/Click |
Oct20 |
200518 |
310.00 |
335.25 |
310.00 |
333.50 |
+28.25 |
13,523 |
49,433 |
-582 |
Hover/Click |
Nov20 |
200518 |
314.75 |
339.25 |
314.75 |
337.50 |
+27.25 |
8,091 |
39,832 |
-308 |
Hover/Click |
Dec20 |
200518 |
318.25 |
342.50 |
318.25 |
340.50 |
+26.50 |
26,901 |
83,431 |
-1,034 |
Hover/Click |
Jan21 |
200518 |
323.75 |
346.75 |
323.75 |
344.75 |
+25.75 |
4,652 |
35,662 |
+591 |
Hover/Click |
Feb21 |
200518 |
328.75 |
350.50 |
328.75 |
349.50 |
+25.25 |
2,176 |
20,311 |
+384 |
Hover/Click |
Mar21 |
200518 |
338.50 |
355.75 |
337.00 |
354.00 |
+24.75 |
2,479 |
20,336 |
-3 |
Hover/Click |
Total Volume and Open Interest |
300,098 |
855,328 |
+6,133 |
|
Ethanol(CBOT) |
Jun20 |
200518 |
1.140 |
1.150 |
1.140 |
1.140 |
+0.034 |
11 |
97 |
-11 |
|
Jul20 |
200518 |
1.060 |
1.086 |
1.060 |
1.086 |
+0.019 |
66 |
243 |
-20 |
|
Aug20 |
200518 |
1.096 |
1.096 |
1.096 |
1.096 |
+0.019 |
0 |
32 |
+0 |
|
Sep20 |
200518 |
1.096 |
1.096 |
1.096 |
1.096 |
+0.019 |
|
|
|
|
Oct20 |
200518 |
1.096 |
1.096 |
1.096 |
1.096 |
+0.019 |
|
|
|
|
Nov20 |
200518 |
1.096 |
1.096 |
1.096 |
1.096 |
+0.019 |
|
|
|
|
Dec20 |
200518 |
1.131 |
1.131 |
1.131 |
1.131 |
+0.019 |
0 |
1 |
+0 |
|
Jan21 |
200518 |
1.127 |
1.127 |
1.127 |
1.127 |
+0.019 |
|
|
|
|
Total Volume and Open Interest |
77 |
373 |
-31 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jun20 |
200518 |
29.90 |
33.20 |
29.80 |
31.82 |
+2.39 |
21,635 |
25,641 |
-19,213 |
Hover/Click |
Jul20 |
200518 |
29.74 |
33.08 |
29.74 |
31.65 |
+2.13 |
47,102 |
71,798 |
-1,424 |
Hover/Click |
Aug20 |
200518 |
30.72 |
33.49 |
30.72 |
32.27 |
+2.15 |
24,153 |
41,180 |
-683 |
Hover/Click |
Sep20 |
200518 |
31.83 |
33.88 |
31.43 |
32.87 |
+2.18 |
22,009 |
52,231 |
+1,251 |
Hover/Click |
Oct20 |
200518 |
32.06 |
34.13 |
31.83 |
33.25 |
+2.14 |
7,737 |
24,543 |
+187 |
Hover/Click |
Nov20 |
200518 |
32.47 |
34.43 |
32.36 |
33.66 |
+2.10 |
5,717 |
17,958 |
+152 |
Hover/Click |
Dec20 |
200518 |
32.70 |
34.74 |
32.69 |
34.07 |
+2.06 |
17,818 |
97,183 |
-2,632 |
Hover/Click |
Jan21 |
200518 |
33.23 |
35.00 |
33.12 |
34.43 |
+2.03 |
1,494 |
9,499 |
+142 |
Hover/Click |
Feb21 |
200518 |
33.45 |
35.00 |
33.45 |
34.77 |
+2.01 |
665 |
6,030 |
-105 |
Hover/Click |
Mar21 |
200518 |
35.08 |
35.08 |
35.08 |
35.08 |
+1.98 |
762 |
8,264 |
-97 |
Hover/Click |
Apr21 |
200518 |
35.39 |
35.39 |
35.39 |
35.39 |
+1.97 |
282 |
5,868 |
+209 |
Hover/Click |
May21 |
200518 |
35.67 |
35.67 |
35.67 |
35.67 |
+1.95 |
50 |
5,804 |
+14 |
Hover/Click |
Jun21 |
200518 |
35.10 |
36.46 |
34.79 |
35.93 |
+1.92 |
1,615 |
34,492 |
-147 |
Hover/Click |
Jul21 |
200518 |
36.17 |
36.17 |
36.17 |
36.17 |
+1.90 |
154 |
5,720 |
+100 |
Hover/Click |
Aug21 |
200518 |
36.40 |
36.40 |
36.40 |
36.40 |
+1.88 |
54 |
6,359 |
+0 |
Hover/Click |
Sep21 |
200518 |
36.62 |
36.62 |
36.62 |
36.62 |
+1.86 |
293 |
5,895 |
+96 |
Hover/Click |
Total Volume and Open Interest |
157,654 |
565,377 |
-23,168 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun20 |
200518 |
100.435 |
100.515 |
99.595 |
99.680 |
-0.755 |
13,873 |
31,680 |
+625 |
Hover/Click |
Sep20 |
200518 |
100.375 |
100.500 |
99.630 |
99.692 |
-0.738 |
20 |
861 |
+5 |
Hover/Click |
Dec20 |
200518 |
100.150 |
100.150 |
99.690 |
99.700 |
-0.750 |
0 |
232 |
+0 |
Hover/Click |
Total Volume and Open Interest |
13,893 |
32,789 |
+630 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun20 |
200518 |
64.14 |
65.28 |
64.13 |
65.15 |
+0.96 |
82,642 |
132,037 |
+499 |
Hover/Click |
Sep20 |
200518 |
64.27 |
65.27 |
64.14 |
65.15 |
+0.96 |
423 |
1,137 |
+177 |
Hover/Click |
Dec20 |
200518 |
64.43 |
65.23 |
64.39 |
65.15 |
+0.96 |
5 |
261 |
-1 |
Hover/Click |
Total Volume and Open Interest |
83,180 |
134,389 |
+617 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun20 |
200518 |
120.85 |
122.29 |
120.79 |
121.93 |
+0.75 |
76,319 |
170,678 |
+1,512 |
Hover/Click |
Sep20 |
200518 |
120.90 |
122.32 |
120.83 |
121.98 |
+0.76 |
243 |
2,218 |
+183 |
Hover/Click |
Dec20 |
200518 |
121.00 |
122.33 |
121.00 |
122.04 |
+0.78 |
0 |
211 |
+0 |
Hover/Click |
Total Volume and Open Interest |
77,264 |
175,437 |
+2,298 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun20 |
200518 |
70.87 |
71.75 |
70.86 |
71.62 |
+0.73 |
57,083 |
118,987 |
+4,168 |
Hover/Click |
Sep20 |
200518 |
70.90 |
71.76 |
70.90 |
71.64 |
+0.73 |
153 |
3,471 |
+28 |
Hover/Click |
Dec20 |
200518 |
71.16 |
71.74 |
71.16 |
71.65 |
+0.74 |
2 |
2,874 |
+1 |
Hover/Click |
Mar21 |
200518 |
71.26 |
71.72 |
71.26 |
71.66 |
+0.74 |
17 |
142 |
+3 |
Hover/Click |
Total Volume and Open Interest |
57,280 |
127,071 |
+4,193 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun20 |
200518 |
93.37 |
93.43 |
93.05 |
93.15 |
-0.09 |
64,012 |
151,882 |
+765 |
Hover/Click |
Sep20 |
200518 |
93.52 |
93.57 |
93.20 |
93.29 |
-0.10 |
142 |
1,098 |
+14 |
Hover/Click |
Dec20 |
200518 |
93.47 |
93.68 |
93.40 |
93.48 |
-0.09 |
4 |
66 |
-1 |
Hover/Click |
Total Volume and Open Interest |
64,173 |
155,779 |
+776 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun20 |
200518 |
103.02 |
103.42 |
102.53 |
102.87 |
-0.08 |
18,828 |
42,519 |
+2,147 |
Hover/Click |
Sep20 |
200518 |
103.28 |
103.70 |
102.84 |
103.16 |
-0.08 |
17 |
125 |
+8 |
Hover/Click |
Dec20 |
200518 |
103.44 |
103.77 |
103.22 |
103.44 |
-0.08 |
3 |
24 |
+1 |
Hover/Click |
Total Volume and Open Interest |
18,848 |
42,669 |
+2,156 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun20 |
200518 |
108.20 |
109.33 |
108.05 |
109.20 |
+1.00 |
148,648 |
540,838 |
+1,013 |
Hover/Click |
Sep20 |
200518 |
108.44 |
109.54 |
108.27 |
109.42 |
+1.01 |
1,113 |
3,838 |
+143 |
Hover/Click |
Dec20 |
200518 |
108.58 |
109.76 |
108.50 |
109.64 |
+1.00 |
23 |
1,894 |
+20 |
Hover/Click |
Total Volume and Open Interest |
150,228 |
550,617 |
+1,116 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
May20 |
200518 |
423.50 |
423.50 |
423.50 |
423.50 |
+7.13 |
21 |
1,005 |
+0 |
|
Jun20 |
200518 |
414.50 |
424.50 |
413.88 |
419.63 |
+4.88 |
41,035 |
97,821 |
-2,184 |
Hover/Click |
Total Volume and Open Interest |
41,136 |
99,894 |
-2,197 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jun20 |
200518 |
170.75 |
175.40 |
170.75 |
174.65 |
+3.85 |
12,585 |
22,568 |
+1,164 |
Hover/Click |
Jul20 |
200518 |
172.50 |
175.05 |
171.85 |
174.35 |
+3.85 |
49 |
302 |
+21 |
|
Aug20 |
200518 |
174.15 |
174.15 |
174.15 |
174.15 |
+3.85 |
3 |
128 |
+0 |
|
Sep20 |
200518 |
174.25 |
174.25 |
173.65 |
173.85 |
+3.85 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,637 |
22,998 |
+1,185 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun20 |
200518 |
181~010 |
181~040 |
178~020 |
178~050 |
-2~250 |
282,317 |
1,003,882 |
-5,409 |
Hover/Click |
Sep20 |
200518 |
179~160 |
179~170 |
176~180 |
176~200 |
-2~250 |
5,837 |
11,269 |
+2,571 |
Hover/Click |
Dec20 |
200518 |
176~200 |
176~200 |
176~200 |
176~200 |
-2~250 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
288,154 |
1,015,151 |
-2,838 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200518 |
139~115 |
139~125 |
138~180 |
138~190 |
-0~235 |
1,097,438 |
3,268,405 |
-941 |
Hover/Click |
Sep20 |
200518 |
139~035 |
139~050 |
138~090 |
138~100 |
-0~250 |
37,272 |
149,027 |
+8,821 |
Hover/Click |
Dec20 |
200518 |
138~095 |
138~095 |
138~095 |
138~095 |
-0~250 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,134,710 |
3,417,432 |
+7,880 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200518 |
125~254 |
125~254 |
125~116 |
125~122 |
-0~110 |
703,634 |
3,348,414 |
-42,352 |
Hover/Click |
Sep20 |
200518 |
125~200 |
125~206 |
125~062 |
125~066 |
-0~120 |
73,532 |
293,841 |
+40,035 |
Hover/Click |
Dec20 |
200518 |
125~066 |
125~066 |
125~066 |
125~066 |
-0~120 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
777,166 |
3,642,255 |
-2,317 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200518 |
110~093 |
110~097 |
110~065 |
110~067 |
-0~021 |
327,966 |
2,315,873 |
+926 |
Hover/Click |
Sep20 |
200518 |
110~141 |
110~143 |
110~107 |
110~110 |
-0~024 |
10,900 |
107,722 |
+3,337 |
Hover/Click |
Dec20 |
200518 |
110~110 |
110~110 |
110~110 |
110~110 |
-0~024 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
338,866 |
2,423,595 |
+4,263 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun20 |
200518 |
99.685 |
99.700 |
99.665 |
99.670 |
-0.005 |
266,994 |
1,693,854 |
+23,908 |
|
Sep20 |
200518 |
99.720 |
99.730 |
99.695 |
99.695 |
-0.020 |
201,445 |
1,585,596 |
+6,810 |
|
Dec20 |
200518 |
99.710 |
99.720 |
99.675 |
99.680 |
-0.025 |
123,695 |
1,110,149 |
+3,878 |
|
Mar21 |
200518 |
99.790 |
99.800 |
99.760 |
99.760 |
-0.025 |
126,196 |
950,562 |
+2,221 |
|
Jun21 |
200518 |
99.810 |
99.820 |
99.775 |
99.775 |
-0.030 |
103,359 |
813,356 |
+142 |
|
Sep21 |
200518 |
99.815 |
99.820 |
99.775 |
99.775 |
-0.035 |
118,072 |
628,053 |
-5,513 |
|
Dec21 |
200518 |
99.805 |
99.805 |
99.755 |
99.755 |
-0.040 |
77,642 |
705,388 |
+1,845 |
|
Mar22 |
200518 |
99.795 |
99.810 |
99.745 |
99.750 |
-0.045 |
76,455 |
615,436 |
+1,444 |
|
Jun22 |
200518 |
99.770 |
99.780 |
99.715 |
99.715 |
-0.055 |
58,951 |
452,754 |
+3,701 |
|
Sep22 |
200518 |
99.745 |
99.755 |
99.680 |
99.680 |
-0.065 |
61,173 |
340,479 |
-936 |
|
Dec22 |
200518 |
99.700 |
99.710 |
99.625 |
99.630 |
-0.070 |
40,795 |
255,540 |
+438 |
|
Mar23 |
200518 |
99.670 |
99.680 |
99.590 |
99.595 |
-0.080 |
36,910 |
293,798 |
+2,047 |
|
Jun23 |
200518 |
99.630 |
99.640 |
99.545 |
99.550 |
-0.085 |
21,837 |
159,517 |
-2,545 |
|
Sep23 |
200518 |
99.590 |
99.600 |
99.500 |
99.505 |
-0.090 |
26,534 |
176,703 |
-3,730 |
|
Dec23 |
200518 |
99.540 |
99.545 |
99.445 |
99.445 |
-0.100 |
19,079 |
115,632 |
+778 |
|
Mar24 |
200518 |
99.500 |
99.510 |
99.400 |
99.405 |
-0.100 |
19,292 |
124,204 |
+1,692 |
|
Jun24 |
200518 |
99.450 |
99.460 |
99.350 |
99.355 |
-0.100 |
17,184 |
67,899 |
+521 |
|
Sep24 |
200518 |
99.400 |
99.410 |
99.295 |
99.300 |
-0.105 |
16,152 |
76,667 |
+300 |
|
Total Volume and Open Interest |
1,534,743 |
10,815,644 |
+26,583 |
|
Ultra T-Bond(CBOT) |
Jun20 |
200518 |
224~00 |
224~02 |
217~30 |
218~03 |
-5~18 |
164,512 |
1,042,450 |
-10,009 |
|
Sep20 |
200518 |
222~08 |
222~11 |
216~13 |
216~17 |
-5~18 |
13,291 |
69,075 |
+10,042 |
|
Dec20 |
200518 |
216~17 |
216~17 |
216~17 |
216~17 |
-5~18 |
|
|
|
|
Total Volume and Open Interest |
177,803 |
1,111,525 |
+33 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun20 |
200518 |
157~035 |
157~055 |
155~210 |
155~220 |
-1~120 |
191,519 |
914,815 |
-1,016 |
|
Sep20 |
200518 |
157~125 |
157~165 |
155~305 |
155~315 |
-1~135 |
9,432 |
7,730 |
+2,543 |
|
Dec20 |
200518 |
155~315 |
155~315 |
155~315 |
155~315 |
-1~135 |
|
|
|
|
Total Volume and Open Interest |
200,951 |
922,545 |
+1,527 |
|
30 Day Federal Funds(CBOT) |
May20 |
200518 |
99.948 |
99.950 |
99.945 |
99.948 |
-0.002 |
7,335 |
228,852 |
+1,530 |
|
Jun20 |
200518 |
99.950 |
99.950 |
99.935 |
99.940 |
-0.010 |
4,456 |
122,968 |
-250 |
|
Jul20 |
200518 |
99.945 |
99.945 |
99.935 |
99.935 |
-0.015 |
8,581 |
214,737 |
+476 |
|
Aug20 |
200518 |
99.950 |
99.950 |
99.935 |
99.940 |
-0.010 |
9,301 |
188,261 |
+484 |
|
Sep20 |
200518 |
99.955 |
99.955 |
99.940 |
99.945 |
-0.010 |
4,175 |
73,020 |
+23 |
|
Oct20 |
200518 |
99.960 |
99.960 |
99.945 |
99.950 |
-0.010 |
12,799 |
188,429 |
-199 |
|
Total Volume and Open Interest |
102,813 |
1,780,125 |
+8,247 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun20 |
200518 |
152.33 |
152.51 |
152.26 |
152.50 |
+0.17 |
455 |
12,997 |
-32 |
Hover/Click |
Sep20 |
200518 |
152.50 |
152.50 |
152.50 |
152.50 |
+0.17 |
|
|
|
Hover/Click |
Dec20 |
200518 |
152.50 |
152.50 |
152.50 |
152.50 |
+0.17 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
455 |
12,997 |
-32 |
|
Euro-Buxl(EUREX) |
Jun20 |
200518 |
215.96 |
216.58 |
212.08 |
213.94 |
-1.98 |
36,639 |
201,938 |
-9,089 |
|
Sep20 |
200518 |
224.00 |
224.18 |
221.40 |
221.40 |
-2.22 |
31 |
271 |
+21 |
|
Dec20 |
200518 |
216.96 |
216.96 |
216.96 |
216.96 |
-1.98 |
|
|
|
|
Total Volume and Open Interest |
36,670 |
202,209 |
-9,068 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun20 |
200518 |
173.75 |
174.09 |
172.61 |
173.16 |
-0.58 |
540,227 |
1,282,296 |
-9,321 |
Hover/Click |
Sep20 |
200518 |
176.76 |
177.35 |
175.91 |
176.36 |
-0.65 |
3,859 |
11,124 |
+3,391 |
Hover/Click |
Dec20 |
200518 |
174.21 |
174.21 |
174.21 |
174.21 |
-0.58 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
544,086 |
1,293,420 |
-5,930 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun20 |
200518 |
135.73 |
135.90 |
135.32 |
135.51 |
-0.22 |
323,145 |
955,727 |
+3,134 |
Hover/Click |
Sep20 |
200518 |
135.23 |
135.34 |
134.87 |
134.95 |
-0.22 |
200 |
13,744 |
+200 |
Hover/Click |
Dec20 |
200518 |
135.44 |
135.44 |
135.44 |
135.44 |
-0.22 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
323,345 |
969,471 |
+3,334 |
|
Euro-Schatz(EUREX) |
Jun20 |
200518 |
112.21 |
112.27 |
112.12 |
112.18 |
-0.06 |
180,500 |
1,285,014 |
+9,132 |
|
Sep20 |
200518 |
112.21 |
112.21 |
112.21 |
112.21 |
-0.06 |
0 |
268 |
+0 |
|
Dec20 |
200518 |
112.43 |
112.43 |
112.43 |
112.43 |
-0.81 |
|
|
|
|
Total Volume and Open Interest |
180,500 |
1,285,282 |
+9,132 |
|
3-Mth Euribor(EUREX) |
Jun20 |
200518 |
100.320 |
100.320 |
100.320 |
100.320 |
+0.010 |
0 |
760 |
+0 |
|
Sep20 |
200518 |
100.360 |
100.360 |
100.360 |
100.360 |
+0.005 |
0 |
848 |
+0 |
|
Dec20 |
200518 |
100.385 |
100.385 |
100.385 |
100.385 |
unch |
0 |
346 |
+0 |
|
Total Volume and Open Interest |
1 |
4,616 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun20 |
200518 |
137~23 |
138~04 |
137~12 |
137~15 |
-0~11 |
236,482 |
435,589 |
+8,407 |
Hover/Click |
Sep20 |
200518 |
137~04 |
137~04 |
136~14 |
136~17 |
-0~11 |
459 |
462 |
+431 |
Hover/Click |
Total Volume and Open Interest |
236,941 |
436,051 |
+8,838 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun20 |
200518 |
99.76 |
99.78 |
99.75 |
99.76 |
+0.01 |
53,286 |
475,124 |
+29 |
|
Sep20 |
200518 |
99.80 |
99.82 |
99.79 |
99.80 |
+0.01 |
50,096 |
414,073 |
-7,102 |
|
Dec20 |
200518 |
99.81 |
99.83 |
99.79 |
99.80 |
+0.01 |
49,444 |
417,289 |
-2,038 |
|
Mar21 |
200518 |
99.86 |
99.88 |
99.84 |
99.85 |
unch |
42,486 |
553,235 |
+734 |
|
Jun21 |
200518 |
99.86 |
99.89 |
99.83 |
99.85 |
unch |
59,078 |
388,085 |
+460 |
|
Sep21 |
200518 |
99.86 |
99.88 |
99.83 |
99.85 |
unch |
56,423 |
261,315 |
+8,382 |
|
Total Volume and Open Interest |
567,006 |
3,444,984 |
+9,706 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun20 |
200518 |
100.310 |
100.325 |
100.305 |
100.320 |
+0.010 |
52,469 |
516,904 |
+1,819 |
|
Sep20 |
200518 |
100.355 |
100.375 |
100.350 |
100.360 |
+0.005 |
61,659 |
397,172 |
+2,208 |
|
Dec20 |
200518 |
100.385 |
100.400 |
100.375 |
100.380 |
unch |
53,596 |
371,887 |
+417 |
|
Total Volume and Open Interest |
511,058 |
3,462,033 |
+18,039 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun20 |
200518 |
99.85 |
99.86 |
99.85 |
99.86 |
unch |
8,269 |
100,938 |
-2,425 |
|
Sep20 |
200518 |
99.86 |
99.87 |
99.85 |
99.87 |
unch |
9,415 |
144,188 |
+3,160 |
|
Dec20 |
200518 |
99.85 |
99.86 |
99.84 |
99.85 |
-0.01 |
8,528 |
149,177 |
-110 |
|
Mar21 |
200518 |
99.86 |
99.87 |
99.85 |
99.87 |
unch |
21,120 |
125,590 |
-941 |
|
Jun21 |
200518 |
99.85 |
99.85 |
99.84 |
99.85 |
unch |
4,725 |
85,440 |
-621 |
|
Sep21 |
200518 |
99.84 |
99.84 |
99.82 |
99.84 |
unch |
3,020 |
57,574 |
-564 |
|
Dec21 |
200518 |
99.80 |
99.80 |
99.79 |
99.80 |
unch |
1,784 |
49,656 |
+791 |
|
Mar22 |
200518 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
1,050 |
38,155 |
+439 |
|
Jun22 |
200518 |
99.76 |
99.76 |
99.75 |
99.75 |
unch |
12 |
2,446 |
+0 |
|
Sep22 |
200518 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
658 |
+0 |
|
Total Volume and Open Interest |
57,923 |
754,934 |
-271 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun20 |
200518 |
99.10 |
99.13 |
99.08 |
99.10 |
unch |
205,703 |
1,217,154 |
-4,522 |
|
Sep20 |
200518 |
99.07 |
99.07 |
99.07 |
99.07 |
unch |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
205,703 |
1,217,159 |
-4,522 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun20 |
200518 |
99.75 |
99.76 |
99.75 |
99.75 |
unch |
183,649 |
1,140,136 |
-22,161 |
|
Sep20 |
200518 |
99.75 |
99.75 |
99.72 |
99.72 |
unch |
|
|
|
|
Total Volume and Open Interest |
183,649 |
1,140,136 |
-22,161 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun20 |
200518 |
1757.5 |
1775.8 |
1729.3 |
1734.4 |
-21.9 |
212,914 |
261,067 |
+771 |
Hover/Click |
Aug20 |
200518 |
1769.4 |
1787.5 |
1741.9 |
1746.7 |
-21.3 |
21,056 |
160,494 |
+7,396 |
Hover/Click |
Oct20 |
200518 |
1780.0 |
1792.9 |
1750.5 |
1753.6 |
-19.6 |
1,822 |
17,939 |
+424 |
Hover/Click |
Dec20 |
200518 |
1780.0 |
1800.0 |
1756.2 |
1760.6 |
-18.1 |
4,051 |
62,025 |
+1,243 |
Hover/Click |
Feb21 |
200518 |
1765.0 |
1775.0 |
1762.0 |
1763.6 |
-17.4 |
261 |
10,554 |
+8 |
Hover/Click |
Apr21 |
200518 |
1794.0 |
1794.0 |
1765.3 |
1765.3 |
-17.2 |
152 |
2,572 |
+29 |
Hover/Click |
Jun21 |
200518 |
1800.0 |
1800.0 |
1766.4 |
1766.4 |
-17.3 |
104 |
2,665 |
+70 |
Hover/Click |
Aug21 |
200518 |
1795.4 |
1795.4 |
1767.9 |
1767.9 |
-18.3 |
1 |
146 |
+0 |
Hover/Click |
Oct21 |
200518 |
1769.3 |
1769.3 |
1769.3 |
1769.3 |
-18.3 |
2 |
11 |
-2 |
Hover/Click |
Dec21 |
200518 |
1806.0 |
1806.0 |
1771.2 |
1771.2 |
-17.8 |
23 |
2,074 |
+5 |
Hover/Click |
Feb22 |
200518 |
1772.6 |
1772.6 |
1772.6 |
1772.6 |
-17.8 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
241,131 |
521,493 |
+10,433 |
|
Silver(CMX) |
Weekly |
Monthly |
May20 |
200518 |
1722.0 |
1758.5 |
1722.0 |
1746.4 |
+41.8 |
49 |
378 |
+3 |
Hover/Click |
Jul20 |
200518 |
1722.5 |
1798.5 |
1712.5 |
1746.8 |
+39.8 |
52,221 |
107,622 |
+4,462 |
Hover/Click |
Sep20 |
200518 |
1727.5 |
1802.0 |
1720.0 |
1753.0 |
+40.9 |
1,207 |
17,474 |
+137 |
Hover/Click |
Dec20 |
200518 |
1739.5 |
1805.0 |
1728.0 |
1761.1 |
+40.9 |
603 |
11,607 |
+103 |
Hover/Click |
Mar21 |
200518 |
1744.0 |
1794.0 |
1744.0 |
1766.8 |
+40.7 |
31 |
2,593 |
+3 |
Hover/Click |
May21 |
200518 |
1796.5 |
1796.5 |
1770.2 |
1770.2 |
+40.7 |
1 |
804 |
+0 |
Hover/Click |
Jul21 |
200518 |
1765.0 |
1812.0 |
1765.0 |
1773.9 |
+40.7 |
0 |
46 |
+0 |
Hover/Click |
Total Volume and Open Interest |
54,379 |
141,211 |
+4,716 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul20 |
200518 |
823.1 |
877.0 |
822.7 |
869.3 |
+52.2 |
7,719 |
41,288 |
+296 |
Hover/Click |
Oct20 |
200518 |
817.6 |
867.8 |
817.6 |
865.9 |
+50.7 |
140 |
7,636 |
+51 |
Hover/Click |
Jan21 |
200518 |
822.5 |
867.0 |
822.5 |
865.9 |
+51.1 |
7 |
1,192 |
+4 |
Hover/Click |
Apr21 |
200518 |
852.0 |
865.8 |
852.0 |
865.8 |
+51.0 |
0 |
140 |
+0 |
Hover/Click |
Total Volume and Open Interest |
7,866 |
50,259 |
+351 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun20 |
200518 |
1873.10 |
2070.00 |
1864.90 |
2027.10 |
+169.20 |
1,249 |
3,674 |
-45 |
Hover/Click |
Sep20 |
200518 |
1880.00 |
2050.00 |
1880.00 |
2016.20 |
+161.30 |
195 |
3,194 |
+49 |
Hover/Click |
Dec20 |
200518 |
2000.00 |
2009.20 |
2000.00 |
2009.20 |
+161.50 |
0 |
393 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,444 |
7,261 |
+4 |
|
Copper(CMX) |
Weekly |
Monthly |
May20 |
200518 |
236.55 |
242.60 |
236.50 |
240.50 |
+7.15 |
340 |
1,716 |
+23 |
Hover/Click |
Jul20 |
200518 |
233.75 |
242.85 |
233.40 |
240.40 |
+7.35 |
53,809 |
99,196 |
+263 |
Hover/Click |
Sep20 |
200518 |
234.60 |
243.70 |
234.45 |
241.40 |
+7.30 |
4,439 |
28,288 |
-157 |
Hover/Click |
Dec20 |
200518 |
236.15 |
244.85 |
236.15 |
242.80 |
+7.35 |
2,166 |
21,978 |
-231 |
Hover/Click |
Mar21 |
200518 |
241.00 |
245.90 |
240.90 |
244.05 |
+7.30 |
292 |
5,242 |
+30 |
Hover/Click |
Total Volume and Open Interest |
61,612 |
167,632 |
-34 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun20 |
200518 |
23600 |
24640 |
23538 |
24507 |
+990 |
328,589 |
70,061 |
-218 |
Hover/Click |
Sep20 |
200518 |
23559 |
24526 |
23559 |
24405 |
+971 |
187 |
845 |
+23 |
Hover/Click |
Dec20 |
200518 |
24037 |
24434 |
24037 |
24329 |
+978 |
4 |
28 |
+2 |
Hover/Click |
Mar21 |
200518 |
24219 |
24219 |
24219 |
24219 |
+974 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
328,780 |
70,934 |
-193 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun20 |
200518 |
2855.00 |
2948.00 |
2851.00 |
2948.00 |
+101.50 |
1,173 |
102,728 |
+172 |
|
Sep20 |
200518 |
2939.25 |
2939.25 |
2939.25 |
2939.25 |
+101.25 |
0 |
11 |
+0 |
|
Dec20 |
200518 |
2934.00 |
2934.00 |
2934.00 |
2934.00 |
+101.25 |
|
|
|
|
Mar21 |
200518 |
2927.75 |
2927.75 |
2927.75 |
2927.75 |
+101.75 |
|
|
|
|
Total Volume and Open Interest |
1,173 |
102,813 |
+172 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun20 |
200518 |
2859.75 |
2964.75 |
2850.00 |
2948.00 |
+101.50 |
2,501,222 |
3,168,198 |
-1,308 |
Hover/Click |
Sep20 |
200518 |
2848.00 |
2955.00 |
2842.50 |
2939.25 |
+101.25 |
5,428 |
34,793 |
+480 |
Hover/Click |
Dec20 |
200518 |
2844.25 |
2950.00 |
2838.00 |
2934.00 |
+101.25 |
19,616 |
36,976 |
+116 |
Hover/Click |
Mar21 |
200518 |
2927.75 |
2927.75 |
2927.75 |
2927.75 |
+101.75 |
8 |
112 |
-3 |
Hover/Click |
Total Volume and Open Interest |
2,526,274 |
3,240,094 |
-715 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun20 |
200518 |
9135.00 |
9361.50 |
9110.25 |
9325.50 |
+229.00 |
639,071 |
196,392 |
-462 |
Hover/Click |
Sep20 |
200518 |
9097.00 |
9344.00 |
9097.00 |
9310.50 |
+229.50 |
515 |
2,107 |
+3 |
Hover/Click |
Dec20 |
200518 |
9187.00 |
9321.00 |
9183.50 |
9308.50 |
+242.25 |
5 |
42 |
+3 |
Hover/Click |
Total Volume and Open Interest |
639,591 |
198,543 |
-456 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun20 |
200518 |
1573.00 |
1680.90 |
1571.50 |
1672.60 |
+96.40 |
14,920 |
71,527 |
+333 |
Hover/Click |
Sep20 |
200518 |
1628.00 |
1672.50 |
1573.00 |
1668.40 |
+94.00 |
2 |
4 |
+0 |
Hover/Click |
Dec20 |
200518 |
1682.10 |
1682.10 |
1682.10 |
1682.10 |
+96.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
14,922 |
71,531 |
+333 |
|
Volatility Index(CBOE) |
May20 |
200518 |
31.90 |
32.25 |
28.40 |
28.93 |
-3.20 |
70,131 |
43,879 |
-2,527 |
|
Jun20 |
200518 |
32.67 |
32.75 |
29.77 |
30.10 |
-2.63 |
69,787 |
93,015 |
+2,524 |
|
Jul20 |
200518 |
32.31 |
32.56 |
30.23 |
30.40 |
-2.18 |
16,043 |
34,062 |
+136 |
|
Aug20 |
200518 |
32.00 |
32.05 |
30.00 |
30.23 |
-1.85 |
9,975 |
16,027 |
+652 |
|
Total Volume and Open Interest |
176,703 |
230,373 |
+907 |
|
S & P 600(CME) |
Jun20 |
200518 |
763.70 |
763.70 |
763.70 |
763.70 |
+51.00 |
0 |
595 |
+0 |
|
Sep20 |
200518 |
764.20 |
764.20 |
764.20 |
764.20 |
+51.00 |
|
|
|
|
Total Volume and Open Interest |
0 |
595 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun20 |
200518 |
1254.10 |
1338.20 |
1247.50 |
1333.20 |
+86.80 |
285,023 |
545,926 |
+11,242 |
Hover/Click |
Sep20 |
200518 |
1269.70 |
1334.70 |
1264.50 |
1330.80 |
+86.60 |
349 |
4,899 |
+35 |
Hover/Click |
Dec20 |
200518 |
1327.30 |
1327.30 |
1327.30 |
1327.30 |
+85.30 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
285,372 |
550,826 |
+11,277 |
|
Nikkei 225(CME) |
Jun20 |
200518 |
20060 |
20705 |
20020 |
20665 |
+620 |
5,033 |
12,578 |
-87 |
|
Sep20 |
200518 |
20100 |
20770 |
20100 |
20650 |
+615 |
5 |
12 |
-1 |
|
Total Volume and Open Interest |
5,038 |
12,590 |
-88 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun20 |
200518 |
20055 |
20245 |
19875 |
20240 |
+415 |
67,882 |
119,205 |
-453 |
|
Sep20 |
200518 |
20190 |
20190 |
20190 |
20190 |
+410 |
0 |
1,166 |
+0 |
|
Dec20 |
200518 |
20055 |
20055 |
20055 |
20055 |
+415 |
0 |
15,948 |
+0 |
|
Total Volume and Open Interest |
67,882 |
162,831 |
-453 |
|
Nikkei 225 Mini(JPX) |
Jun20 |
200518 |
20080 |
20210 |
19870 |
20210 |
+170 |
1,218,299 |
690,571 |
+11,231 |
|
Sep20 |
200518 |
20020 |
20150 |
19810 |
20150 |
+430 |
28,079 |
18,305 |
+867 |
|
Dec20 |
200518 |
19885 |
20020 |
19695 |
20020 |
+420 |
477 |
4,243 |
-56 |
|
Total Volume and Open Interest |
1,032,646 |
731,558 |
+15,684 |
|
Nikkei 225(JPX) |
Jun20 |
200518 |
20080 |
20210 |
19870 |
20210 |
+170 |
83,481 |
364,566 |
+5,951 |
|
Sep20 |
200518 |
19990 |
20150 |
19820 |
20150 |
+170 |
560 |
13,624 |
+164 |
|
Dec20 |
200518 |
19880 |
20020 |
19700 |
20020 |
+170 |
3 |
65,270 |
+370 |
|
Total Volume and Open Interest |
84,050 |
521,403 |
+7,538 |
|
Nikkei 225(CME) Yen |
Jun20 |
200518 |
20045 |
20675 |
19990 |
20640 |
+620 |
42,356 |
39,036 |
+1,336 |
|
Sep20 |
200518 |
20240 |
20605 |
19945 |
20575 |
+620 |
4 |
85 |
-2 |
|
Dec20 |
200518 |
20415 |
20415 |
20415 |
20415 |
+610 |
|
|
|
|
Total Volume and Open Interest |
42,360 |
39,121 |
+1,334 |
|
Nikkei 225(CME) e-Mini Yen |
Jun20 |
200518 |
20640 |
20640 |
20640 |
20640 |
+620 |
|
|
|
|
Sep20 |
200518 |
20580 |
20580 |
20580 |
20580 |
+620 |
|
|
|
|
Dec20 |
200518 |
20420 |
20420 |
20420 |
20420 |
+610 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jun20 |
200518 |
4323.0 |
4515.5 |
4322.5 |
4488.0 |
+221.0 |
39,730 |
184,530 |
+11,450 |
|
Jul20 |
200518 |
4460.0 |
4460.0 |
4460.0 |
4460.0 |
+221.0 |
|
|
|
|
Aug20 |
200518 |
4458.0 |
4458.0 |
4458.0 |
4458.0 |
|
|
|
|
|
Sep20 |
200518 |
4455.5 |
4455.5 |
4455.5 |
4455.5 |
+221.0 |
0 |
3 |
+0 |
|
Dec20 |
200518 |
4428.0 |
4432.5 |
4428.0 |
4432.5 |
+221.0 |
0 |
56,602 |
+0 |
|
Mar21 |
200518 |
4423.0 |
4423.0 |
4423.0 |
4423.0 |
+219.0 |
|
|
|
|
Total Volume and Open Interest |
107,722 |
299,886 |
-27,005 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
May20 |
200518 |
23696 |
23936 |
23388 |
23924 |
+252 |
144,233 |
104,844 |
+2,180 |
|
Jun20 |
200518 |
23495 |
23730 |
23164 |
23717 |
+243 |
1,620 |
10,465 |
+221 |
|
Total Volume and Open Interest |
146,619 |
126,270 |
+2,703 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun20 |
200518 |
10554.5 |
11145.0 |
10554.5 |
11072.0 |
+617.5 |
117,083 |
116,078 |
+4,090 |
|
Sep20 |
200518 |
10592.0 |
11110.0 |
10592.0 |
11052.5 |
+618.5 |
174 |
1,104 |
+56 |
|
Dec20 |
200518 |
10700.0 |
11040.0 |
10700.0 |
11040.0 |
+621.0 |
47 |
467 |
+40 |
|
Total Volume and Open Interest |
117,304 |
117,649 |
+4,186 |
|
Mini-DAX(EUREX) |
Jun20 |
200518 |
10546.0 |
11144.0 |
10546.0 |
11072.0 |
+617.5 |
96,400 |
19,915 |
+1,344 |
|
Sep20 |
200518 |
10582.0 |
11100.0 |
10582.0 |
11052.5 |
+618.5 |
205 |
641 |
-10 |
|
Dec20 |
200518 |
11040.0 |
11040.0 |
11040.0 |
11040.0 |
+621.0 |
3 |
63 |
+3 |
|
Total Volume and Open Interest |
96,608 |
20,619 |
+1,337 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun20 |
200518 |
2779 |
2921 |
2778 |
2904 |
+151 |
1,793,013 |
4,827,088 |
+216,646 |
|
Sep20 |
200518 |
2769 |
2900 |
2769 |
2883 |
+151 |
33,534 |
129,540 |
+18,120 |
|
Dec20 |
200518 |
2785 |
2873 |
2785 |
2873 |
+150 |
8,202 |
362,552 |
+3,279 |
|
Total Volume and Open Interest |
1,834,749 |
5,337,923 |
+238,045 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun20 |
200518 |
9577 |
9798 |
9558 |
9727 |
+251 |
47,376 |
202,342 |
+965 |
|
Sep20 |
200518 |
9550 |
9697 |
9550 |
9697 |
+251 |
6 |
1,536 |
-9 |
|
Dec20 |
200518 |
9665 |
9665 |
9665 |
9665 |
+251 |
1 |
217 |
+0 |
|
Total Volume and Open Interest |
47,383 |
204,095 |
+956 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun20 |
200518 |
5844.50 |
6076.00 |
5844.50 |
6046.50 |
+253.50 |
142,012 |
658,044 |
+8,986 |
|
Sep20 |
200518 |
5910.00 |
6016.50 |
5910.00 |
6016.50 |
+253.50 |
7 |
2,712 |
+5 |
|
Dec20 |
200518 |
5994.00 |
5994.00 |
5994.00 |
5994.00 |
+253.50 |
0 |
5,084 |
+0 |
|
Total Volume and Open Interest |
142,019 |
665,840 |
+8,991 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun20 |
200518 |
5412.0 |
5488.0 |
5363.0 |
5484.0 |
+80.0 |
58,006 |
347,365 |
+5,327 |
|
Sep20 |
200518 |
5435.0 |
5435.0 |
5399.0 |
5433.0 |
+79.0 |
442 |
570 |
+398 |
|
Dec20 |
200518 |
5419.0 |
5419.0 |
5419.0 |
5419.0 |
+79.0 |
0 |
658 |
+0 |
|
Total Volume and Open Interest |
58,720 |
352,836 |
+5,520 |
|
FTSE MIB(ISE) |
Jun20 |
200518 |
16985.00 |
17520.00 |
16890.00 |
17386.00 |
+676.00 |
17,973 |
55,789 |
+584 |
|
Sep20 |
200518 |
16840.00 |
17266.00 |
16840.00 |
17266.00 |
+676.00 |
3 |
464 |
+2 |
|
Dec20 |
200518 |
17151.00 |
17151.00 |
17151.00 |
17151.00 |
+676.00 |
|
|
|
|
Total Volume and Open Interest |
17,976 |
56,253 |
+586 |
|
KOSPI 200(KFE) |
Jun20 |
200518 |
254.85 |
255.95 |
252.45 |
255.95 |
+2.35 |
349,184 |
353,238 |
+2,867 |
|
Sep20 |
200518 |
253.90 |
255.15 |
251.80 |
255.15 |
+2.20 |
242 |
11,077 |
+444 |
|
Dec20 |
200518 |
252.10 |
254.50 |
251.50 |
253.65 |
+0.90 |
12 |
38,439 |
-3 |
|
Total Volume and Open Interest |
349,578 |
428,471 |
+3,510 |
|
GSCI(CME) |
Weekly |
Monthly |
Jun20 |
200518 |
289.95 |
298.75 |
289.95 |
293.75 |
+11.85 |
386 |
5,834 |
-186 |
|
Jul20 |
200518 |
298.35 |
298.90 |
297.35 |
297.35 |
+11.70 |
110 |
110 |
+110 |
|
Aug20 |
200518 |
293.30 |
293.30 |
293.30 |
293.30 |
+3.60 |
|
|
|
|
Total Volume and Open Interest |
566 |
7,756 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|