|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 19, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul20 |
200519 |
846.00 |
848.50 |
839.25 |
842.50 |
-2.50 |
64,517 |
319,483 |
-4,789 |
Hover/Click |
Aug20 |
200519 |
848.25 |
851.00 |
843.00 |
845.25 |
-2.50 |
8,064 |
42,339 |
+641 |
Hover/Click |
Sep20 |
200519 |
849.50 |
851.50 |
843.50 |
845.75 |
-2.75 |
4,148 |
24,490 |
-210 |
Hover/Click |
Nov20 |
200519 |
853.25 |
856.00 |
848.50 |
850.25 |
-2.50 |
31,071 |
173,440 |
+830 |
Hover/Click |
Jan21 |
200519 |
856.75 |
859.25 |
852.25 |
853.75 |
-2.00 |
9,144 |
65,598 |
-486 |
Hover/Click |
Mar21 |
200519 |
848.25 |
852.25 |
845.50 |
847.00 |
-1.00 |
16,468 |
134,109 |
-1,710 |
Hover/Click |
May21 |
200519 |
844.50 |
849.75 |
843.50 |
845.25 |
unch |
7,799 |
53,650 |
+1,300 |
Hover/Click |
Jul21 |
200519 |
852.00 |
856.25 |
850.25 |
852.50 |
+0.25 |
2,128 |
30,613 |
+265 |
Hover/Click |
Aug21 |
200519 |
853.50 |
855.50 |
851.25 |
853.25 |
+0.50 |
87 |
1,438 |
+21 |
Hover/Click |
Sep21 |
200519 |
849.25 |
849.25 |
849.00 |
849.00 |
+1.00 |
51 |
783 |
+9 |
Hover/Click |
Nov21 |
200519 |
846.00 |
848.75 |
843.50 |
846.75 |
+1.50 |
1,429 |
18,939 |
+153 |
Hover/Click |
Jan22 |
200519 |
852.75 |
853.75 |
852.75 |
853.25 |
+1.50 |
0 |
92 |
+0 |
Hover/Click |
Mar22 |
200519 |
851.25 |
851.25 |
851.25 |
851.25 |
+1.50 |
0 |
55 |
+0 |
Hover/Click |
May22 |
200519 |
855.75 |
855.75 |
855.75 |
855.75 |
+1.50 |
0 |
45 |
+0 |
Hover/Click |
Total Volume and Open Interest |
144,906 |
865,301 |
-3,976 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul20 |
200519 |
285.00 |
286.00 |
283.50 |
284.60 |
-0.50 |
30,391 |
174,198 |
-190 |
Hover/Click |
Aug20 |
200519 |
286.70 |
287.70 |
285.40 |
286.50 |
-0.20 |
6,083 |
36,121 |
+466 |
Hover/Click |
Sep20 |
200519 |
288.20 |
289.20 |
286.90 |
288.10 |
-0.10 |
3,356 |
25,985 |
+673 |
Hover/Click |
Oct20 |
200519 |
289.30 |
290.40 |
288.20 |
289.40 |
+0.10 |
2,701 |
18,125 |
+812 |
Hover/Click |
Dec20 |
200519 |
292.30 |
293.30 |
291.00 |
292.50 |
+0.20 |
10,615 |
74,397 |
+1,285 |
Hover/Click |
Jan21 |
200519 |
293.30 |
294.50 |
292.40 |
293.70 |
+0.40 |
1,976 |
19,738 |
+74 |
Hover/Click |
Mar21 |
200519 |
290.80 |
292.20 |
290.10 |
291.50 |
+0.70 |
2,613 |
35,475 |
+354 |
Hover/Click |
May21 |
200519 |
289.10 |
290.90 |
288.60 |
289.90 |
+0.80 |
3,077 |
23,890 |
+499 |
Hover/Click |
Jul21 |
200519 |
291.30 |
293.20 |
290.80 |
292.20 |
+0.90 |
1,498 |
14,932 |
-166 |
Hover/Click |
Aug21 |
200519 |
292.10 |
294.00 |
291.80 |
292.90 |
+0.80 |
229 |
3,268 |
+33 |
Hover/Click |
Total Volume and Open Interest |
65,035 |
439,875 |
+3,196 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul20 |
200519 |
27.33 |
27.56 |
26.95 |
27.09 |
-0.23 |
45,567 |
177,486 |
-240 |
Hover/Click |
Aug20 |
200519 |
27.53 |
27.74 |
27.14 |
27.28 |
-0.23 |
9,776 |
51,562 |
+1,475 |
Hover/Click |
Sep20 |
200519 |
27.69 |
27.90 |
27.30 |
27.43 |
-0.25 |
3,661 |
42,062 |
+794 |
Hover/Click |
Oct20 |
200519 |
27.83 |
28.03 |
27.45 |
27.58 |
-0.22 |
2,694 |
21,323 |
-14 |
Hover/Click |
Dec20 |
200519 |
28.16 |
28.36 |
27.75 |
27.89 |
-0.24 |
12,300 |
87,635 |
-1,026 |
Hover/Click |
Jan21 |
200519 |
28.29 |
28.52 |
27.92 |
28.07 |
-0.22 |
1,418 |
16,921 |
+157 |
Hover/Click |
Mar21 |
200519 |
28.42 |
28.65 |
28.03 |
28.17 |
-0.25 |
930 |
31,178 |
+317 |
Hover/Click |
May21 |
200519 |
28.52 |
28.77 |
28.14 |
28.28 |
-0.26 |
915 |
21,808 |
+166 |
Hover/Click |
Jul21 |
200519 |
28.78 |
28.93 |
28.32 |
28.46 |
-0.27 |
816 |
12,491 |
+136 |
Hover/Click |
Aug21 |
200519 |
28.98 |
28.99 |
28.41 |
28.51 |
-0.27 |
72 |
1,934 |
-3 |
Hover/Click |
Total Volume and Open Interest |
78,315 |
474,058 |
+1,776 |
|
Canola(WCE) |
Weekly |
Monthly |
May20 |
200514 |
471.2 |
471.2 |
471.2 |
471.2 |
-0.3 |
|
|
|
Hover/Click |
Jul20 |
200519 |
473.0 |
474.0 |
470.6 |
472.3 |
unch |
7,741 |
86,116 |
+848 |
Hover/Click |
Nov20 |
200519 |
478.5 |
480.4 |
477.5 |
479.0 |
+0.4 |
3,691 |
76,685 |
+1,912 |
Hover/Click |
Jan21 |
200519 |
485.7 |
486.6 |
484.8 |
485.5 |
+0.5 |
251 |
8,744 |
+1 |
Hover/Click |
Mar21 |
200519 |
491.4 |
492.0 |
490.4 |
490.9 |
+0.5 |
173 |
3,612 |
+6 |
Hover/Click |
Total Volume and Open Interest |
12,182 |
176,932 |
+2,774 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul20 |
200519 |
320.75 |
325.50 |
320.50 |
321.25 |
+0.50 |
101,614 |
603,507 |
-6,673 |
Hover/Click |
Sep20 |
200519 |
324.00 |
328.50 |
324.00 |
325.50 |
+1.25 |
35,150 |
256,801 |
+3,167 |
Hover/Click |
Dec20 |
200519 |
332.75 |
336.75 |
332.50 |
334.25 |
+1.50 |
40,188 |
346,236 |
+6,812 |
Hover/Click |
Mar21 |
200519 |
345.50 |
348.50 |
344.75 |
346.50 |
+1.25 |
6,532 |
54,714 |
-661 |
Hover/Click |
May21 |
200519 |
351.75 |
355.00 |
351.75 |
353.25 |
+1.00 |
1,658 |
18,651 |
+127 |
Hover/Click |
Jul21 |
200519 |
357.50 |
359.75 |
357.00 |
358.50 |
+1.00 |
1,529 |
62,967 |
+286 |
Hover/Click |
Sep21 |
200519 |
356.00 |
359.50 |
355.75 |
358.50 |
+1.00 |
1,005 |
18,586 |
+74 |
Hover/Click |
Dec21 |
200519 |
362.50 |
365.75 |
362.50 |
364.50 |
+1.25 |
2,817 |
57,721 |
+518 |
Hover/Click |
Mar22 |
200519 |
374.00 |
374.25 |
374.00 |
374.25 |
+1.00 |
64 |
1,710 |
+54 |
Hover/Click |
May22 |
200519 |
380.00 |
380.75 |
380.00 |
380.50 |
+1.00 |
7 |
444 |
+1 |
Hover/Click |
Total Volume and Open Interest |
190,594 |
1,423,297 |
+3,713 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul20 |
200519 |
496.75 |
501.50 |
496.25 |
498.75 |
+1.75 |
49,768 |
198,564 |
+2,667 |
Hover/Click |
Sep20 |
200519 |
500.00 |
504.00 |
499.50 |
501.50 |
+1.50 |
20,672 |
76,746 |
+2,356 |
Hover/Click |
Dec20 |
200519 |
510.00 |
513.00 |
509.00 |
510.50 |
+0.75 |
12,138 |
59,998 |
+479 |
Hover/Click |
Mar21 |
200519 |
518.75 |
521.75 |
517.75 |
519.25 |
+0.50 |
4,799 |
18,157 |
-9 |
Hover/Click |
May21 |
200519 |
523.00 |
524.75 |
521.25 |
523.00 |
+0.50 |
1,320 |
4,550 |
+178 |
Hover/Click |
Jul21 |
200519 |
521.00 |
522.75 |
519.00 |
522.00 |
+1.75 |
960 |
6,449 |
+138 |
Hover/Click |
Total Volume and Open Interest |
90,048 |
370,809 |
+5,876 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul20 |
200519 |
447.50 |
449.25 |
440.25 |
441.50 |
-4.75 |
23,620 |
121,388 |
+1,456 |
Hover/Click |
Sep20 |
200519 |
455.00 |
455.50 |
447.25 |
448.25 |
-4.50 |
11,361 |
39,334 |
+1,508 |
Hover/Click |
Dec20 |
200519 |
465.25 |
467.25 |
459.25 |
460.25 |
-4.25 |
6,002 |
36,811 |
+89 |
Hover/Click |
Mar21 |
200519 |
476.50 |
478.00 |
470.50 |
472.00 |
-3.50 |
1,163 |
11,912 |
+198 |
Hover/Click |
May21 |
200519 |
483.25 |
485.25 |
478.50 |
479.75 |
-3.00 |
218 |
2,619 |
-4 |
Hover/Click |
Jul21 |
200519 |
485.00 |
486.25 |
481.50 |
482.75 |
-2.00 |
134 |
1,517 |
+1 |
Hover/Click |
Sep21 |
200519 |
490.00 |
491.50 |
489.50 |
491.00 |
-0.25 |
0 |
80 |
+0 |
Hover/Click |
Total Volume and Open Interest |
42,507 |
213,921 |
+3,248 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul20 |
200519 |
506.00 |
511.25 |
505.50 |
508.25 |
+3.50 |
3,462 |
37,394 |
+530 |
Hover/Click |
Sep20 |
200519 |
517.50 |
522.50 |
517.25 |
519.75 |
+3.50 |
2,450 |
17,891 |
+66 |
Hover/Click |
Dec20 |
200519 |
531.75 |
535.75 |
531.75 |
532.75 |
+3.00 |
698 |
9,577 |
+12 |
Hover/Click |
Mar21 |
200519 |
549.00 |
549.00 |
546.25 |
546.25 |
+2.50 |
211 |
4,289 |
+0 |
Hover/Click |
May21 |
200519 |
558.00 |
558.00 |
550.00 |
554.75 |
+2.25 |
58 |
1,992 |
+27 |
Hover/Click |
Jul21 |
200519 |
561.00 |
561.00 |
561.00 |
561.00 |
+2.00 |
0 |
163 |
+0 |
Hover/Click |
Total Volume and Open Interest |
6,879 |
71,312 |
+635 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul20 |
200519 |
318.00 |
321.00 |
315.25 |
315.75 |
-3.00 |
865 |
2,732 |
+107 |
Hover/Click |
Sep20 |
200519 |
282.00 |
283.00 |
282.00 |
282.00 |
+0.50 |
26 |
210 |
+4 |
Hover/Click |
Dec20 |
200519 |
271.75 |
274.00 |
270.50 |
272.75 |
+3.25 |
219 |
1,132 |
+67 |
Hover/Click |
Mar21 |
200519 |
276.00 |
276.00 |
276.00 |
276.00 |
+4.25 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,110 |
4,075 |
+178 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May20 |
200514 |
17.42 |
17.50 |
17.42 |
17.42 |
unch |
7 |
34 |
-4 |
Hover/Click |
Jul20 |
200519 |
16.03 |
16.17 |
15.91 |
16.07 |
unch |
573 |
6,877 |
-212 |
Hover/Click |
Sep20 |
200519 |
11.94 |
11.94 |
11.90 |
11.94 |
-0.01 |
75 |
4,385 |
+31 |
Hover/Click |
Nov20 |
200519 |
11.70 |
11.70 |
11.70 |
11.70 |
-0.03 |
1 |
479 |
+1 |
Hover/Click |
Total Volume and Open Interest |
649 |
11,743 |
-180 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun20 |
200519 |
98.600 |
99.250 |
97.430 |
98.785 |
+0.055 |
30,772 |
46,632 |
-7,324 |
Hover/Click |
Aug20 |
200519 |
98.330 |
99.350 |
97.535 |
99.080 |
+0.230 |
29,887 |
103,245 |
+1,758 |
Hover/Click |
Oct20 |
200519 |
100.650 |
101.330 |
99.830 |
101.135 |
+0.085 |
17,210 |
52,286 |
+1,596 |
Hover/Click |
Dec20 |
200519 |
103.900 |
104.150 |
103.100 |
104.050 |
-0.180 |
10,123 |
32,725 |
+14 |
Hover/Click |
Feb21 |
200519 |
107.250 |
107.785 |
106.900 |
107.550 |
-0.150 |
4,743 |
14,069 |
+266 |
Hover/Click |
Apr21 |
200519 |
110.230 |
110.500 |
109.680 |
110.285 |
-0.295 |
1,695 |
9,083 |
+234 |
Hover/Click |
Total Volume and Open Interest |
94,727 |
260,624 |
-3,379 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
May20 |
200519 |
127.150 |
127.500 |
126.900 |
127.430 |
+0.830 |
777 |
2,013 |
-143 |
Hover/Click |
Aug20 |
200519 |
132.325 |
132.630 |
131.400 |
131.935 |
-0.615 |
4,962 |
15,413 |
+429 |
Hover/Click |
Sep20 |
200519 |
133.350 |
133.735 |
132.550 |
133.325 |
-0.425 |
1,561 |
5,099 |
-23 |
Hover/Click |
Oct20 |
200519 |
134.250 |
134.685 |
133.450 |
134.250 |
-0.325 |
1,124 |
3,704 |
+106 |
Hover/Click |
Nov20 |
200519 |
135.380 |
135.380 |
134.075 |
134.825 |
-0.475 |
690 |
1,837 |
+0 |
Hover/Click |
Jan21 |
200519 |
133.800 |
133.900 |
132.685 |
133.450 |
-0.350 |
215 |
1,147 |
-32 |
Hover/Click |
Mar21 |
200519 |
132.850 |
133.235 |
132.235 |
133.035 |
-0.265 |
91 |
254 |
+13 |
Hover/Click |
Total Volume and Open Interest |
9,423 |
29,472 |
+348 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jun20 |
200519 |
57.600 |
58.650 |
56.550 |
56.650 |
-1.000 |
11,613 |
32,852 |
-2,542 |
Hover/Click |
Jul20 |
200519 |
57.900 |
58.480 |
56.230 |
56.280 |
-1.370 |
10,915 |
58,077 |
+1,352 |
Hover/Click |
Aug20 |
200519 |
56.930 |
57.530 |
55.380 |
55.480 |
-1.320 |
8,492 |
38,997 |
+361 |
Hover/Click |
Oct20 |
200519 |
52.500 |
53.100 |
51.100 |
51.280 |
-0.950 |
4,600 |
38,808 |
+532 |
Hover/Click |
Dec20 |
200519 |
53.150 |
53.730 |
51.830 |
52.100 |
-1.050 |
1,910 |
27,340 |
+478 |
Hover/Click |
Feb21 |
200519 |
59.530 |
60.350 |
58.550 |
58.750 |
-1.000 |
558 |
8,986 |
+112 |
Hover/Click |
Apr21 |
200519 |
64.930 |
66.000 |
64.380 |
64.750 |
-0.780 |
141 |
2,612 |
+56 |
Hover/Click |
May21 |
200519 |
70.750 |
70.780 |
70.030 |
70.030 |
+0.130 |
0 |
46 |
+0 |
|
Total Volume and Open Interest |
38,284 |
208,295 |
+377 |
|
Class III Milk(CME) |
Weekly |
Monthly |
May20 |
200519 |
12.26 |
12.32 |
12.25 |
12.27 |
+0.03 |
186 |
4,600 |
-3 |
Hover/Click |
Jun20 |
200519 |
16.70 |
17.41 |
16.64 |
17.28 |
+0.62 |
786 |
4,992 |
+48 |
Hover/Click |
Jul20 |
200519 |
16.32 |
16.95 |
16.32 |
16.82 |
+0.57 |
1,215 |
3,025 |
+11 |
Hover/Click |
Aug20 |
200519 |
16.35 |
16.83 |
16.33 |
16.47 |
+0.19 |
852 |
2,519 |
-25 |
Hover/Click |
Sep20 |
200519 |
16.28 |
16.70 |
16.26 |
16.38 |
+0.15 |
555 |
2,161 |
+75 |
Hover/Click |
Oct20 |
200519 |
16.36 |
16.66 |
16.34 |
16.49 |
+0.21 |
192 |
1,845 |
+23 |
Hover/Click |
Nov20 |
200519 |
16.24 |
16.59 |
16.24 |
16.47 |
+0.30 |
125 |
1,598 |
+29 |
Hover/Click |
Dec20 |
200519 |
16.09 |
16.35 |
16.01 |
16.23 |
+0.31 |
86 |
1,390 |
+11 |
Hover/Click |
Jan21 |
200519 |
15.90 |
15.90 |
15.84 |
15.90 |
+0.26 |
10 |
392 |
-4 |
Hover/Click |
Feb21 |
200519 |
15.90 |
15.97 |
15.89 |
15.89 |
-0.01 |
9 |
387 |
+2 |
Hover/Click |
Mar21 |
200519 |
15.99 |
16.14 |
15.98 |
16.03 |
+0.04 |
10 |
408 |
-4 |
Hover/Click |
Apr21 |
200519 |
16.02 |
16.10 |
16.01 |
16.01 |
-0.01 |
26 |
161 |
+6 |
Hover/Click |
May21 |
200519 |
16.14 |
16.14 |
16.13 |
16.14 |
-0.08 |
0 |
153 |
+0 |
Hover/Click |
Total Volume and Open Interest |
4,052 |
23,826 |
+169 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul20 |
200519 |
2401 |
2445 |
2392 |
2435 |
+31 |
8,506 |
73,008 |
-196 |
Hover/Click |
Sep20 |
200519 |
2376 |
2416 |
2369 |
2406 |
+27 |
4,826 |
57,839 |
+1,734 |
Hover/Click |
Dec20 |
200519 |
2326 |
2364 |
2322 |
2355 |
+25 |
2,492 |
49,887 |
+230 |
Hover/Click |
Mar21 |
200519 |
2288 |
2324 |
2284 |
2318 |
+25 |
1,375 |
30,132 |
+27 |
Hover/Click |
May21 |
200519 |
2272 |
2301 |
2272 |
2298 |
+23 |
745 |
8,199 |
+143 |
Hover/Click |
Jul21 |
200519 |
2259 |
2285 |
2259 |
2285 |
+22 |
155 |
3,462 |
+13 |
Hover/Click |
Sep21 |
200519 |
2273 |
2273 |
2273 |
2273 |
+21 |
5 |
2,401 |
+2 |
Hover/Click |
Total Volume and Open Interest |
18,104 |
226,484 |
+1,953 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May20 |
200518 |
105.70 |
105.70 |
105.70 |
105.70 |
+0.90 |
4 |
128 |
-1 |
Hover/Click |
Jul20 |
200519 |
107.50 |
108.70 |
106.30 |
107.05 |
-0.70 |
12,532 |
80,326 |
+271 |
Hover/Click |
Sep20 |
200519 |
108.65 |
109.90 |
107.60 |
108.40 |
-0.60 |
6,122 |
49,933 |
-68 |
Hover/Click |
Dec20 |
200519 |
110.55 |
111.70 |
109.45 |
110.20 |
-0.65 |
2,856 |
50,730 |
-14 |
Hover/Click |
Mar21 |
200519 |
112.35 |
113.50 |
111.30 |
112.05 |
-0.60 |
1,384 |
24,050 |
+177 |
Hover/Click |
May21 |
200519 |
113.25 |
114.30 |
112.30 |
113.05 |
-0.60 |
270 |
10,169 |
+16 |
Hover/Click |
Total Volume and Open Interest |
23,945 |
242,513 |
+379 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul20 |
200519 |
126.95 |
127.75 |
126.65 |
127.75 |
+0.95 |
1,143 |
7,233 |
+98 |
Hover/Click |
Sep20 |
200519 |
125.30 |
126.20 |
125.25 |
126.20 |
+1.15 |
368 |
1,942 |
+164 |
Hover/Click |
Nov20 |
200519 |
124.45 |
125.25 |
124.45 |
125.25 |
+1.05 |
80 |
644 |
+55 |
Hover/Click |
Jan21 |
200519 |
125.65 |
126.00 |
125.60 |
126.00 |
+1.20 |
11 |
363 |
+7 |
Hover/Click |
Mar21 |
200519 |
127.75 |
127.75 |
127.75 |
127.75 |
+1.15 |
1 |
173 |
+0 |
Hover/Click |
May21 |
200519 |
129.60 |
129.60 |
129.60 |
129.60 |
+1.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,603 |
10,355 |
+324 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul20 |
200519 |
10.84 |
10.98 |
10.72 |
10.85 |
+0.05 |
68,636 |
334,001 |
-3,769 |
Hover/Click |
Oct20 |
200519 |
10.93 |
10.98 |
10.78 |
10.90 |
unch |
41,652 |
239,325 |
+2,109 |
Hover/Click |
Mar21 |
200519 |
11.63 |
11.67 |
11.49 |
11.61 |
+0.01 |
19,071 |
159,158 |
+2,019 |
Hover/Click |
May21 |
200519 |
11.57 |
11.59 |
11.44 |
11.56 |
+0.02 |
9,757 |
72,134 |
+987 |
Hover/Click |
Jul21 |
200519 |
11.50 |
11.50 |
11.36 |
11.47 |
+0.01 |
4,664 |
57,518 |
+508 |
Hover/Click |
Oct21 |
200519 |
11.51 |
11.53 |
11.40 |
11.51 |
+0.01 |
1,591 |
46,990 |
-378 |
Hover/Click |
Mar22 |
200519 |
11.90 |
11.94 |
11.81 |
11.92 |
+0.01 |
1,090 |
25,807 |
-195 |
Hover/Click |
May22 |
200519 |
11.78 |
11.79 |
11.68 |
11.79 |
+0.01 |
748 |
14,208 |
+157 |
Hover/Click |
Total Volume and Open Interest |
148,639 |
974,219 |
+1,944 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul20 |
200519 |
1951 |
1973 |
1946 |
1969 |
+16 |
5,838 |
59,487 |
+647 |
Hover/Click |
Sep20 |
200519 |
1848 |
1858 |
1843 |
1856 |
+6 |
4,727 |
44,515 |
+821 |
Hover/Click |
Dec20 |
200519 |
1745 |
1755 |
1741 |
1754 |
+6 |
2,181 |
61,923 |
+17 |
Hover/Click |
Mar21 |
200519 |
1701 |
1714 |
1697 |
1711 |
+8 |
2,255 |
38,992 |
+461 |
Hover/Click |
May21 |
200519 |
1692 |
1703 |
1690 |
1700 |
+7 |
1,001 |
14,932 |
+155 |
Hover/Click |
Jul21 |
200519 |
1686 |
1695 |
1685 |
1693 |
+5 |
88 |
8,194 |
-17 |
Hover/Click |
Sep21 |
200519 |
1681 |
1687 |
1681 |
1687 |
+5 |
46 |
9,087 |
+22 |
Hover/Click |
Total Volume and Open Interest |
16,168 |
242,712 |
+2,137 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug20 |
200519 |
364.80 |
366.30 |
361.50 |
364.60 |
+1.00 |
7,941 |
44,666 |
-1,652 |
Hover/Click |
Oct20 |
200519 |
341.70 |
342.50 |
338.30 |
341.20 |
+0.90 |
4,395 |
19,067 |
+328 |
Hover/Click |
Dec20 |
200519 |
335.20 |
335.30 |
332.10 |
334.30 |
+0.40 |
1,848 |
10,043 |
-53 |
Hover/Click |
Mar21 |
200519 |
331.90 |
333.50 |
330.60 |
332.90 |
+0.40 |
861 |
9,670 |
+220 |
Hover/Click |
May21 |
200519 |
335.00 |
336.70 |
334.30 |
336.20 |
+0.40 |
158 |
3,926 |
-15 |
Hover/Click |
Total Volume and Open Interest |
15,348 |
93,154 |
-1,173 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul20 |
200519 |
57.99 |
59.49 |
57.92 |
59.20 |
+1.40 |
12,545 |
86,781 |
-530 |
Hover/Click |
Oct20 |
200519 |
58.90 |
58.90 |
58.90 |
58.90 |
+1.29 |
3 |
33 |
-1 |
Hover/Click |
Dec20 |
200519 |
58.04 |
59.26 |
58.04 |
59.17 |
+1.24 |
6,864 |
60,174 |
+421 |
Hover/Click |
Mar21 |
200519 |
58.88 |
59.91 |
58.88 |
59.84 |
+1.11 |
593 |
14,038 |
+4 |
Hover/Click |
May21 |
200519 |
59.56 |
60.40 |
59.56 |
60.30 |
+0.88 |
122 |
3,741 |
+6 |
Hover/Click |
Jul21 |
200519 |
60.00 |
60.67 |
60.00 |
60.53 |
+0.67 |
97 |
4,272 |
+26 |
Hover/Click |
Total Volume and Open Interest |
20,554 |
177,525 |
+204 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul20 |
200519 |
350.0 |
356.1 |
348.1 |
354.3 |
+8.1 |
119 |
1,579 |
+5 |
|
Sep20 |
200519 |
354.8 |
359.0 |
352.5 |
357.5 |
+8.1 |
32 |
715 |
-11 |
|
Nov20 |
200519 |
349.4 |
356.1 |
347.9 |
356.1 |
+8.8 |
5 |
234 |
-1 |
|
Jan21 |
200519 |
366.9 |
366.9 |
366.9 |
366.9 |
+7.7 |
0 |
19 |
+0 |
|
Mar21 |
200519 |
365.5 |
365.5 |
365.5 |
365.5 |
+7.7 |
|
|
|
|
May21 |
200519 |
364.0 |
364.0 |
364.0 |
364.0 |
+7.7 |
|
|
|
|
Jul21 |
200519 |
362.5 |
362.5 |
362.5 |
362.5 |
+7.7 |
|
|
|
|
Total Volume and Open Interest |
156 |
2,547 |
-12 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jun20 |
200519 |
32.83 |
33.44 |
31.34 |
32.50 |
+0.68 |
108,016 |
54,931 |
-20,359 |
Hover/Click |
Jul20 |
200519 |
32.39 |
32.91 |
31.13 |
31.96 |
+0.31 |
425,167 |
308,131 |
-1,921 |
Hover/Click |
Aug20 |
200519 |
33.01 |
33.38 |
31.73 |
32.47 |
+0.20 |
137,160 |
248,058 |
+4,269 |
Hover/Click |
Sep20 |
200519 |
33.56 |
33.90 |
32.40 |
33.01 |
+0.14 |
97,909 |
304,304 |
+4,335 |
Hover/Click |
Oct20 |
200519 |
33.76 |
34.17 |
32.85 |
33.38 |
+0.13 |
33,988 |
116,627 |
-2,662 |
Hover/Click |
Nov20 |
200519 |
34.15 |
34.51 |
33.29 |
33.77 |
+0.11 |
24,047 |
124,241 |
+5,746 |
Hover/Click |
Dec20 |
200519 |
34.63 |
34.90 |
33.72 |
34.17 |
+0.10 |
79,037 |
339,481 |
+5,074 |
Hover/Click |
Jan21 |
200519 |
35.13 |
35.21 |
34.10 |
34.51 |
+0.08 |
10,892 |
71,538 |
+681 |
Hover/Click |
Feb21 |
200519 |
34.60 |
35.44 |
34.49 |
34.83 |
+0.06 |
4,850 |
41,559 |
-283 |
Hover/Click |
Mar21 |
200519 |
35.57 |
35.77 |
34.76 |
35.13 |
+0.05 |
7,190 |
48,780 |
-31 |
Hover/Click |
Apr21 |
200519 |
35.91 |
36.06 |
35.06 |
35.41 |
+0.02 |
2,880 |
25,560 |
+151 |
Hover/Click |
May21 |
200519 |
36.11 |
36.20 |
35.44 |
35.68 |
+0.01 |
3,229 |
27,677 |
+3 |
Hover/Click |
Jun21 |
200519 |
36.46 |
36.55 |
35.61 |
35.94 |
+0.01 |
16,887 |
105,722 |
-901 |
Hover/Click |
Jul21 |
200519 |
36.18 |
36.25 |
36.18 |
36.18 |
+0.01 |
685 |
23,509 |
+17 |
Hover/Click |
Aug21 |
200519 |
36.78 |
36.78 |
36.38 |
36.40 |
unch |
676 |
14,922 |
-454 |
Hover/Click |
Sep21 |
200519 |
37.00 |
37.00 |
36.61 |
36.61 |
-0.01 |
1,000 |
30,684 |
-139 |
Hover/Click |
Total Volume and Open Interest |
982,263 |
2,221,978 |
-6,412 |
|
e-miNY Crude Oil(NYM) |
Jun20 |
200518 |
30.000 |
33.325 |
29.525 |
31.825 |
+2.400 |
9,713 |
3,057 |
-268 |
|
Jul20 |
200519 |
32.350 |
32.900 |
31.125 |
31.950 |
+0.300 |
12,871 |
3,339 |
+179 |
|
Aug20 |
200519 |
32.725 |
33.375 |
31.750 |
32.475 |
+0.200 |
796 |
1,070 |
-21 |
|
Sep20 |
200519 |
33.400 |
33.875 |
32.400 |
33.000 |
+0.125 |
163 |
459 |
-6 |
|
Oct20 |
200519 |
33.325 |
33.800 |
32.925 |
33.375 |
+0.125 |
13 |
161 |
-5 |
|
Nov20 |
200519 |
33.800 |
34.150 |
33.600 |
33.775 |
+0.125 |
4 |
57 |
+0 |
|
Dec20 |
200519 |
34.750 |
34.925 |
33.750 |
34.175 |
+0.100 |
84 |
397 |
-23 |
|
Jan21 |
200519 |
35.150 |
35.150 |
34.200 |
34.500 |
+0.075 |
5 |
66 |
-3 |
|
Feb21 |
200519 |
34.850 |
35.075 |
34.825 |
34.825 |
+0.050 |
0 |
63 |
+0 |
|
Mar21 |
200519 |
35.125 |
35.150 |
35.125 |
35.125 |
+0.050 |
0 |
35 |
+0 |
|
Total Volume and Open Interest |
22,038 |
8,314 |
-515 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jun20 |
200519 |
102.64 |
102.80 |
96.57 |
97.36 |
-3.28 |
38,567 |
52,223 |
-3,120 |
Hover/Click |
Jul20 |
200519 |
105.44 |
105.92 |
100.26 |
101.25 |
-2.54 |
32,429 |
70,002 |
+763 |
Hover/Click |
Aug20 |
200519 |
108.36 |
108.77 |
103.63 |
104.68 |
-1.96 |
13,551 |
30,474 |
+644 |
Hover/Click |
Sep20 |
200519 |
111.56 |
111.68 |
106.83 |
107.87 |
-1.64 |
11,395 |
29,888 |
+744 |
Hover/Click |
Oct20 |
200519 |
112.63 |
114.00 |
109.40 |
110.35 |
-1.47 |
5,033 |
22,668 |
+1,064 |
Hover/Click |
Nov20 |
200519 |
114.13 |
115.35 |
111.50 |
112.31 |
-1.31 |
4,291 |
24,145 |
+17 |
Hover/Click |
Dec20 |
200519 |
116.88 |
117.23 |
113.01 |
113.80 |
-1.19 |
12,900 |
40,776 |
-1,444 |
Hover/Click |
Jan21 |
200519 |
116.94 |
117.49 |
114.78 |
115.30 |
-1.12 |
1,964 |
17,814 |
+335 |
Hover/Click |
Feb21 |
200519 |
117.28 |
118.43 |
116.20 |
116.59 |
-1.02 |
1,350 |
11,165 |
+186 |
Hover/Click |
Mar21 |
200519 |
119.40 |
119.40 |
117.27 |
117.56 |
-0.94 |
1,068 |
10,608 |
+192 |
Hover/Click |
Apr21 |
200519 |
119.08 |
119.75 |
117.70 |
118.12 |
-0.88 |
488 |
8,848 |
+165 |
Hover/Click |
May21 |
200519 |
120.66 |
120.66 |
118.81 |
119.03 |
-0.88 |
146 |
4,152 |
+35 |
Hover/Click |
Jun21 |
200519 |
121.24 |
122.68 |
119.36 |
120.02 |
-0.97 |
1,540 |
19,264 |
-141 |
Hover/Click |
Jul21 |
200519 |
122.90 |
123.00 |
121.69 |
121.69 |
-1.02 |
772 |
3,246 |
+21 |
Hover/Click |
Total Volume and Open Interest |
130,850 |
392,522 |
-357 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jun20 |
200519 |
105.10 |
105.63 |
102.25 |
104.52 |
+1.94 |
47,999 |
45,072 |
-3,221 |
Hover/Click |
Jul20 |
200519 |
106.26 |
107.03 |
103.81 |
105.50 |
+1.24 |
53,526 |
92,197 |
+3,030 |
Hover/Click |
Aug20 |
200519 |
106.21 |
107.21 |
104.11 |
105.66 |
+0.91 |
23,589 |
32,186 |
+2,240 |
Hover/Click |
Sep20 |
200519 |
105.87 |
106.65 |
103.66 |
105.05 |
+0.66 |
14,850 |
49,111 |
+590 |
Hover/Click |
Oct20 |
200519 |
97.10 |
97.75 |
94.62 |
95.84 |
+0.17 |
9,154 |
32,839 |
+153 |
Hover/Click |
Nov20 |
200519 |
95.98 |
96.21 |
93.61 |
94.65 |
-0.11 |
6,832 |
20,987 |
+763 |
Hover/Click |
Dec20 |
200519 |
96.30 |
96.30 |
93.00 |
94.01 |
-0.24 |
9,296 |
40,636 |
+612 |
Hover/Click |
Jan21 |
200519 |
95.81 |
95.81 |
93.73 |
94.47 |
-0.26 |
2,010 |
9,543 |
+623 |
Hover/Click |
Feb21 |
200519 |
95.68 |
96.40 |
95.60 |
95.68 |
-0.25 |
679 |
2,893 |
+46 |
Hover/Click |
Mar21 |
200519 |
98.20 |
98.20 |
97.40 |
97.57 |
-0.24 |
924 |
5,621 |
-312 |
Hover/Click |
Total Volume and Open Interest |
170,328 |
373,896 |
+4,751 |
|
e-miNY RBOB Gasoline(NYM) |
Jun20 |
200519 |
104.52 |
104.52 |
104.52 |
104.52 |
+1.94 |
2 |
2 |
+0 |
|
Jul20 |
200519 |
105.50 |
105.50 |
105.50 |
105.50 |
+1.24 |
|
|
|
|
Aug20 |
200519 |
105.66 |
105.66 |
105.66 |
105.66 |
+0.91 |
|
|
|
|
Sep20 |
200519 |
105.05 |
105.05 |
105.05 |
105.05 |
+0.66 |
|
|
|
|
Total Volume and Open Interest |
2 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jun20 |
200519 |
1.769 |
1.857 |
1.763 |
1.830 |
+0.047 |
169,709 |
101,895 |
-10,546 |
Hover/Click |
Jul20 |
200519 |
1.951 |
2.027 |
1.942 |
1.985 |
+0.026 |
124,878 |
311,801 |
+11,045 |
Hover/Click |
Aug20 |
200519 |
2.039 |
2.110 |
2.020 |
2.064 |
+0.014 |
23,820 |
66,663 |
+1,558 |
Hover/Click |
Sep20 |
200519 |
2.097 |
2.164 |
2.078 |
2.122 |
+0.012 |
19,977 |
133,670 |
+1,356 |
Hover/Click |
Oct20 |
200519 |
2.187 |
2.248 |
2.163 |
2.206 |
+0.008 |
25,732 |
102,926 |
-954 |
Hover/Click |
Nov20 |
200519 |
2.459 |
2.519 |
2.435 |
2.472 |
-0.002 |
14,805 |
43,715 |
+1,139 |
Hover/Click |
Dec20 |
200519 |
2.835 |
2.888 |
2.801 |
2.838 |
-0.012 |
10,988 |
66,577 |
+943 |
Hover/Click |
Jan21 |
200519 |
2.970 |
3.030 |
2.943 |
2.980 |
-0.013 |
15,426 |
94,105 |
+1,006 |
Hover/Click |
Feb21 |
200519 |
2.949 |
2.989 |
2.905 |
2.940 |
-0.014 |
2,865 |
34,144 |
+196 |
Hover/Click |
Mar21 |
200519 |
2.812 |
2.860 |
2.780 |
2.812 |
-0.015 |
8,582 |
59,116 |
-234 |
Hover/Click |
Apr21 |
200519 |
2.530 |
2.569 |
2.509 |
2.532 |
-0.009 |
8,126 |
69,921 |
-323 |
Hover/Click |
May21 |
200519 |
2.518 |
2.535 |
2.481 |
2.502 |
-0.008 |
1,953 |
26,865 |
-45 |
Hover/Click |
Jun21 |
200519 |
2.562 |
2.574 |
2.524 |
2.543 |
-0.007 |
905 |
17,035 |
+37 |
Hover/Click |
Jul21 |
200519 |
2.604 |
2.620 |
2.573 |
2.590 |
-0.006 |
962 |
12,206 |
+390 |
Hover/Click |
Aug21 |
200519 |
2.610 |
2.625 |
2.583 |
2.599 |
-0.006 |
614 |
9,987 |
-155 |
Hover/Click |
Sep21 |
200519 |
2.606 |
2.606 |
2.566 |
2.582 |
-0.004 |
393 |
11,903 |
+46 |
Hover/Click |
Total Volume and Open Interest |
433,165 |
1,284,248 |
+5,297 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jul20 |
200519 |
35.66 |
35.76 |
34.20 |
34.65 |
-0.16 |
211,277 |
300,217 |
-18,125 |
Hover/Click |
Aug20 |
200519 |
35.94 |
36.00 |
34.47 |
34.94 |
-0.11 |
143,086 |
317,077 |
+7,490 |
Hover/Click |
Sep20 |
200519 |
36.34 |
36.44 |
34.95 |
35.42 |
-0.07 |
97,439 |
252,784 |
+576 |
Hover/Click |
Oct20 |
200519 |
36.86 |
36.94 |
35.47 |
35.92 |
-0.08 |
48,709 |
131,984 |
-1,259 |
Hover/Click |
Nov20 |
200519 |
37.42 |
37.48 |
36.05 |
36.47 |
-0.09 |
33,346 |
121,161 |
+600 |
Hover/Click |
Dec20 |
200519 |
37.94 |
38.01 |
36.62 |
37.01 |
-0.10 |
101,561 |
333,556 |
-2,998 |
Hover/Click |
Jan21 |
200519 |
38.39 |
38.40 |
37.12 |
37.46 |
-0.11 |
13,943 |
113,915 |
+207 |
Hover/Click |
Feb21 |
200519 |
38.79 |
38.80 |
37.54 |
37.87 |
-0.12 |
12,963 |
91,254 |
-241 |
Hover/Click |
Mar21 |
200519 |
39.19 |
39.19 |
37.97 |
38.28 |
-0.11 |
11,051 |
92,295 |
-97 |
Hover/Click |
Apr21 |
200519 |
38.91 |
39.06 |
38.62 |
38.62 |
-0.12 |
4,984 |
57,881 |
+383 |
Hover/Click |
May21 |
200519 |
39.24 |
39.42 |
38.97 |
38.98 |
-0.11 |
2,614 |
38,021 |
-103 |
Hover/Click |
Jun21 |
200519 |
40.19 |
40.19 |
39.04 |
39.32 |
-0.11 |
26,346 |
142,660 |
-438 |
Hover/Click |
Jul21 |
200519 |
39.63 |
39.63 |
39.60 |
39.60 |
-0.13 |
3,159 |
31,424 |
-868 |
Hover/Click |
Aug21 |
200519 |
39.78 |
39.90 |
39.78 |
39.87 |
-0.14 |
4,639 |
25,764 |
+1,659 |
Hover/Click |
Total Volume and Open Interest |
763,783 |
2,705,576 |
-11,065 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jun20 |
200519 |
306.25 |
306.25 |
285.75 |
290.25 |
-12.50 |
87,123 |
129,472 |
-3,159 |
Hover/Click |
Jul20 |
200519 |
316.00 |
316.25 |
298.50 |
302.50 |
-11.25 |
61,160 |
128,100 |
+3,411 |
Hover/Click |
Aug20 |
200519 |
323.00 |
323.50 |
306.75 |
310.50 |
-10.25 |
27,342 |
70,734 |
+1,418 |
Hover/Click |
Sep20 |
200519 |
328.75 |
329.50 |
315.25 |
318.00 |
-9.25 |
20,520 |
59,144 |
-235 |
Hover/Click |
Oct20 |
200519 |
335.25 |
336.00 |
322.75 |
325.25 |
-8.25 |
15,206 |
49,321 |
-112 |
Hover/Click |
Nov20 |
200519 |
340.00 |
340.50 |
327.50 |
329.75 |
-7.75 |
7,309 |
40,161 |
+329 |
Hover/Click |
Dec20 |
200519 |
342.25 |
342.75 |
331.00 |
333.50 |
-7.00 |
25,610 |
82,917 |
-514 |
Hover/Click |
Jan21 |
200519 |
347.00 |
347.00 |
336.50 |
338.25 |
-6.50 |
2,858 |
35,433 |
-229 |
Hover/Click |
Feb21 |
200519 |
350.50 |
351.00 |
342.50 |
343.50 |
-6.00 |
2,747 |
20,593 |
+282 |
Hover/Click |
Mar21 |
200519 |
353.50 |
355.50 |
347.25 |
348.25 |
-5.75 |
4,634 |
20,167 |
-169 |
Hover/Click |
Total Volume and Open Interest |
277,102 |
857,949 |
+2,621 |
|
Ethanol(CBOT) |
Jun20 |
200519 |
1.177 |
1.177 |
1.177 |
1.177 |
+0.037 |
14 |
89 |
-8 |
|
Jul20 |
200519 |
1.090 |
1.095 |
1.080 |
1.094 |
+0.008 |
25 |
247 |
+4 |
|
Aug20 |
200519 |
1.104 |
1.104 |
1.104 |
1.104 |
+0.008 |
0 |
32 |
+0 |
|
Sep20 |
200519 |
1.104 |
1.104 |
1.104 |
1.104 |
+0.008 |
|
|
|
|
Oct20 |
200519 |
1.104 |
1.104 |
1.104 |
1.104 |
+0.008 |
|
|
|
|
Nov20 |
200519 |
1.104 |
1.104 |
1.104 |
1.104 |
+0.008 |
|
|
|
|
Dec20 |
200519 |
1.139 |
1.139 |
1.139 |
1.139 |
+0.008 |
0 |
1 |
+0 |
|
Jan21 |
200519 |
1.135 |
1.135 |
1.135 |
1.135 |
+0.008 |
|
|
|
|
Total Volume and Open Interest |
39 |
369 |
-4 |
|
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 |
200519 |
32.62 |
32.74 |
31.17 |
31.96 |
+0.31 |
44,359 |
74,558 |
+2,760 |
Hover/Click |
Aug20 |
200519 |
33.16 |
33.16 |
31.75 |
32.47 |
+0.20 |
26,993 |
41,742 |
+562 |
Hover/Click |
Sep20 |
200519 |
33.69 |
33.73 |
32.41 |
33.01 |
+0.14 |
23,614 |
55,686 |
+3,455 |
Hover/Click |
Oct20 |
200519 |
34.01 |
34.05 |
32.86 |
33.38 |
+0.13 |
5,700 |
23,786 |
-757 |
Hover/Click |
Nov20 |
200519 |
34.46 |
34.46 |
33.30 |
33.77 |
+0.11 |
3,906 |
18,038 |
+80 |
Hover/Click |
Dec20 |
200519 |
34.73 |
34.83 |
33.71 |
34.17 |
+0.10 |
17,608 |
95,604 |
-1,579 |
Hover/Click |
Jan21 |
200519 |
35.05 |
35.05 |
34.30 |
34.51 |
+0.08 |
1,175 |
9,667 |
+168 |
Hover/Click |
Feb21 |
200519 |
35.46 |
35.46 |
34.55 |
34.83 |
+0.06 |
606 |
6,146 |
+116 |
Hover/Click |
Mar21 |
200519 |
35.65 |
35.76 |
35.09 |
35.13 |
+0.05 |
938 |
8,153 |
-111 |
Hover/Click |
Apr21 |
200519 |
35.41 |
35.41 |
35.41 |
35.41 |
+0.02 |
299 |
6,026 |
+158 |
Hover/Click |
May21 |
200519 |
35.68 |
35.68 |
35.68 |
35.68 |
+0.01 |
270 |
5,839 |
+35 |
Hover/Click |
Jun21 |
200519 |
36.45 |
36.55 |
35.61 |
35.94 |
+0.01 |
2,453 |
34,713 |
+221 |
Hover/Click |
Jul21 |
200519 |
36.18 |
36.18 |
36.18 |
36.18 |
+0.01 |
83 |
5,750 |
+30 |
Hover/Click |
Aug21 |
200519 |
36.40 |
36.40 |
36.40 |
36.40 |
unch |
21 |
6,361 |
+2 |
Hover/Click |
Sep21 |
200519 |
36.61 |
36.61 |
36.61 |
36.61 |
-0.01 |
88 |
5,935 |
+40 |
Hover/Click |
Total Volume and Open Interest |
146,276 |
562,837 |
-2,540 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun20 |
200519 |
99.635 |
99.755 |
99.245 |
99.365 |
-0.315 |
12,714 |
31,406 |
-274 |
Hover/Click |
Sep20 |
200519 |
99.655 |
99.770 |
99.280 |
99.368 |
-0.325 |
31 |
867 |
+6 |
Hover/Click |
Dec20 |
200519 |
99.410 |
99.410 |
99.400 |
99.400 |
-0.300 |
0 |
232 |
+0 |
Hover/Click |
Total Volume and Open Interest |
12,745 |
32,521 |
-268 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun20 |
200519 |
65.19 |
65.86 |
65.10 |
65.67 |
+0.52 |
74,962 |
131,261 |
-776 |
Hover/Click |
Sep20 |
200519 |
65.28 |
65.85 |
65.11 |
65.67 |
+0.52 |
334 |
1,159 |
+22 |
Hover/Click |
Dec20 |
200519 |
65.30 |
65.81 |
65.17 |
65.67 |
+0.52 |
64 |
309 |
+48 |
Hover/Click |
Total Volume and Open Interest |
75,435 |
133,662 |
-727 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun20 |
200519 |
122.00 |
122.97 |
121.85 |
122.82 |
+0.89 |
87,713 |
173,099 |
+2,421 |
Hover/Click |
Sep20 |
200519 |
122.15 |
123.02 |
121.91 |
122.87 |
+0.89 |
292 |
2,189 |
-29 |
Hover/Click |
Dec20 |
200519 |
122.54 |
123.02 |
122.48 |
122.91 |
+0.87 |
3 |
214 |
+3 |
Hover/Click |
Total Volume and Open Interest |
88,471 |
177,837 |
+2,400 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun20 |
200519 |
71.73 |
72.12 |
71.59 |
72.01 |
+0.39 |
47,285 |
118,950 |
-37 |
Hover/Click |
Sep20 |
200519 |
71.75 |
72.14 |
71.62 |
72.03 |
+0.39 |
208 |
3,505 |
+34 |
Hover/Click |
Dec20 |
200519 |
71.90 |
72.12 |
71.75 |
72.04 |
+0.39 |
4 |
2,876 |
+2 |
Hover/Click |
Mar21 |
200519 |
72.05 |
72.11 |
72.05 |
72.05 |
+0.39 |
0 |
142 |
+0 |
Hover/Click |
Total Volume and Open Interest |
47,556 |
127,042 |
-29 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun20 |
200519 |
93.22 |
93.24 |
92.55 |
92.84 |
-0.31 |
70,206 |
154,057 |
+2,175 |
Hover/Click |
Sep20 |
200519 |
93.37 |
93.37 |
92.69 |
92.98 |
-0.31 |
819 |
1,524 |
+426 |
Hover/Click |
Dec20 |
200519 |
93.15 |
93.15 |
92.93 |
93.15 |
-0.33 |
0 |
66 |
+0 |
Hover/Click |
Total Volume and Open Interest |
71,082 |
158,372 |
+2,593 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun20 |
200519 |
102.94 |
103.19 |
102.86 |
103.06 |
+0.19 |
14,687 |
42,543 |
+24 |
Hover/Click |
Sep20 |
200519 |
103.32 |
103.45 |
103.16 |
103.35 |
+0.19 |
24 |
135 |
+10 |
Hover/Click |
Dec20 |
200519 |
103.63 |
103.63 |
103.63 |
103.63 |
+0.19 |
2 |
24 |
+0 |
Hover/Click |
Total Volume and Open Interest |
14,713 |
42,703 |
+34 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun20 |
200519 |
109.21 |
109.82 |
109.08 |
109.52 |
+0.32 |
140,207 |
539,884 |
-954 |
Hover/Click |
Sep20 |
200519 |
109.44 |
110.03 |
109.29 |
109.73 |
+0.31 |
1,227 |
4,201 |
+363 |
Hover/Click |
Dec20 |
200519 |
109.65 |
110.21 |
109.53 |
109.96 |
+0.32 |
75 |
1,927 |
+33 |
Hover/Click |
Total Volume and Open Interest |
142,036 |
550,081 |
-536 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
May20 |
200518 |
423.50 |
423.50 |
423.50 |
423.50 |
+7.13 |
21 |
1,005 |
+0 |
|
Jun20 |
200519 |
418.50 |
424.75 |
418.38 |
422.88 |
+3.25 |
33,110 |
98,421 |
+600 |
Hover/Click |
Total Volume and Open Interest |
33,202 |
99,519 |
-375 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jun20 |
200519 |
174.65 |
176.30 |
173.25 |
174.25 |
-0.40 |
6,249 |
23,453 |
+885 |
Hover/Click |
Jul20 |
200519 |
175.60 |
175.75 |
173.00 |
173.95 |
-0.40 |
72 |
348 |
+46 |
|
Aug20 |
200519 |
173.65 |
173.65 |
173.10 |
173.65 |
-0.50 |
0 |
128 |
+0 |
|
Sep20 |
200519 |
173.40 |
174.10 |
172.60 |
173.40 |
-0.45 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
6,321 |
23,929 |
+931 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun20 |
200519 |
178~140 |
179~050 |
177~260 |
178~200 |
+0~150 |
218,582 |
1,004,681 |
+799 |
Hover/Click |
Sep20 |
200519 |
177~000 |
177~200 |
176~100 |
177~030 |
+0~150 |
8,699 |
17,806 |
+6,537 |
Hover/Click |
Dec20 |
200519 |
177~030 |
177~030 |
177~030 |
177~030 |
+0~150 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
227,281 |
1,022,487 |
+7,336 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200519 |
138~215 |
139~015 |
138~185 |
138~275 |
+0~085 |
1,039,716 |
3,265,401 |
-3,004 |
Hover/Click |
Sep20 |
200519 |
138~130 |
138~245 |
138~100 |
138~185 |
+0~085 |
37,266 |
160,418 |
+11,391 |
Hover/Click |
Dec20 |
200519 |
138~180 |
138~180 |
138~180 |
138~180 |
+0~085 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,076,982 |
3,425,819 |
+8,387 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200519 |
125~132 |
125~200 |
125~124 |
125~174 |
+0~052 |
629,776 |
3,301,676 |
-46,738 |
Hover/Click |
Sep20 |
200519 |
125~072 |
125~144 |
125~070 |
125~120 |
+0~052 |
108,614 |
357,677 |
+63,836 |
Hover/Click |
Dec20 |
200519 |
125~120 |
125~120 |
125~120 |
125~120 |
+0~052 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
738,390 |
3,659,353 |
+17,098 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200519 |
110~070 |
110~081 |
110~066 |
110~075 |
+0~006 |
325,953 |
2,306,556 |
-9,317 |
Hover/Click |
Sep20 |
200519 |
110~114 |
110~123 |
110~107 |
110~120 |
+0~010 |
36,291 |
131,607 |
+23,885 |
Hover/Click |
Dec20 |
200519 |
110~120 |
110~120 |
110~120 |
110~120 |
+0~010 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
362,244 |
2,438,163 |
+14,568 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun20 |
200519 |
99.675 |
99.695 |
99.665 |
99.692 |
+0.022 |
224,019 |
1,723,403 |
+29,549 |
|
Sep20 |
200519 |
99.700 |
99.725 |
99.695 |
99.720 |
+0.025 |
238,460 |
1,628,149 |
+42,553 |
|
Dec20 |
200519 |
99.685 |
99.705 |
99.680 |
99.700 |
+0.020 |
164,864 |
1,121,949 |
+11,800 |
|
Mar21 |
200519 |
99.770 |
99.785 |
99.760 |
99.780 |
+0.020 |
103,482 |
952,370 |
+1,808 |
|
Jun21 |
200519 |
99.785 |
99.805 |
99.770 |
99.795 |
+0.020 |
164,129 |
824,940 |
+11,584 |
|
Sep21 |
200519 |
99.780 |
99.800 |
99.770 |
99.790 |
+0.015 |
120,546 |
631,254 |
+3,201 |
|
Dec21 |
200519 |
99.755 |
99.775 |
99.750 |
99.770 |
+0.015 |
100,454 |
705,372 |
-16 |
|
Mar22 |
200519 |
99.755 |
99.775 |
99.745 |
99.765 |
+0.015 |
134,202 |
598,259 |
-17,177 |
|
Jun22 |
200519 |
99.725 |
99.745 |
99.715 |
99.730 |
+0.015 |
60,154 |
430,426 |
-22,328 |
|
Sep22 |
200519 |
99.690 |
99.715 |
99.680 |
99.705 |
+0.025 |
60,919 |
339,393 |
-1,086 |
|
Dec22 |
200519 |
99.640 |
99.670 |
99.625 |
99.655 |
+0.025 |
44,688 |
252,912 |
-2,628 |
|
Mar23 |
200519 |
99.605 |
99.640 |
99.595 |
99.625 |
+0.030 |
49,338 |
295,095 |
+1,297 |
|
Jun23 |
200519 |
99.565 |
99.600 |
99.550 |
99.585 |
+0.035 |
32,129 |
157,594 |
-1,923 |
|
Sep23 |
200519 |
99.515 |
99.565 |
99.505 |
99.540 |
+0.035 |
30,427 |
176,610 |
-93 |
|
Dec23 |
200519 |
99.455 |
99.510 |
99.450 |
99.485 |
+0.040 |
26,406 |
116,043 |
+411 |
|
Mar24 |
200519 |
99.415 |
99.470 |
99.405 |
99.445 |
+0.040 |
34,216 |
127,177 |
+2,973 |
|
Jun24 |
200519 |
99.360 |
99.420 |
99.350 |
99.395 |
+0.040 |
20,176 |
67,686 |
-213 |
|
Sep24 |
200519 |
99.310 |
99.365 |
99.295 |
99.340 |
+0.040 |
16,524 |
75,775 |
-892 |
|
Total Volume and Open Interest |
1,769,826 |
10,868,492 |
+52,848 |
|
Ultra T-Bond(CBOT) |
Jun20 |
200519 |
218~26 |
220~02 |
217~18 |
219~00 |
+0~29 |
106,647 |
1,040,215 |
-2,235 |
|
Sep20 |
200519 |
217~03 |
218~15 |
216~01 |
217~14 |
+0~29 |
7,756 |
75,948 |
+6,873 |
|
Dec20 |
200519 |
217~14 |
217~14 |
217~14 |
217~14 |
+0~29 |
|
|
|
|
Total Volume and Open Interest |
114,403 |
1,116,163 |
+4,638 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun20 |
200519 |
155~285 |
156~135 |
155~205 |
156~030 |
+0~130 |
142,042 |
917,304 |
+2,489 |
|
Sep20 |
200519 |
156~050 |
156~230 |
155~300 |
156~125 |
+0~130 |
6,786 |
10,976 |
+3,246 |
|
Dec20 |
200519 |
156~125 |
156~125 |
156~125 |
156~125 |
+0~130 |
|
|
|
|
Total Volume and Open Interest |
148,828 |
928,280 |
+5,735 |
|
30 Day Federal Funds(CBOT) |
May20 |
200519 |
99.948 |
99.950 |
99.948 |
99.950 |
+0.002 |
5,103 |
228,664 |
-188 |
|
Jun20 |
200519 |
99.940 |
99.940 |
99.935 |
99.940 |
unch |
2,168 |
122,431 |
-537 |
|
Jul20 |
200519 |
99.935 |
99.940 |
99.935 |
99.940 |
+0.005 |
8,167 |
215,465 |
+728 |
|
Aug20 |
200519 |
99.940 |
99.945 |
99.935 |
99.940 |
unch |
12,833 |
180,287 |
-7,974 |
|
Sep20 |
200519 |
99.940 |
99.950 |
99.940 |
99.945 |
unch |
9,969 |
76,202 |
+3,182 |
|
Oct20 |
200519 |
99.950 |
99.955 |
99.950 |
99.955 |
+0.005 |
15,473 |
192,466 |
+4,037 |
|
Total Volume and Open Interest |
86,133 |
1,777,976 |
-2,149 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun20 |
200519 |
152.49 |
152.49 |
152.23 |
152.29 |
-0.21 |
493 |
12,884 |
-113 |
Hover/Click |
Sep20 |
200519 |
152.29 |
152.29 |
152.29 |
152.29 |
-0.21 |
|
|
|
Hover/Click |
Dec20 |
200519 |
152.29 |
152.29 |
152.29 |
152.29 |
-0.21 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
493 |
12,884 |
-113 |
|
Euro-Buxl(EUREX) |
Jun20 |
200519 |
212.74 |
213.92 |
211.78 |
213.28 |
-0.66 |
30,405 |
202,289 |
+351 |
|
Sep20 |
200519 |
218.98 |
220.64 |
218.98 |
220.64 |
-0.76 |
10 |
271 |
+0 |
|
Dec20 |
200519 |
216.30 |
216.30 |
216.30 |
216.30 |
-0.66 |
|
|
|
|
Total Volume and Open Interest |
30,415 |
202,560 |
+351 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun20 |
200519 |
172.82 |
173.11 |
172.26 |
172.70 |
-0.46 |
471,060 |
1,243,944 |
-38,352 |
Hover/Click |
Sep20 |
200519 |
176.08 |
176.25 |
175.40 |
175.85 |
-0.51 |
5,107 |
13,543 |
+2,419 |
Hover/Click |
Dec20 |
200519 |
173.75 |
173.75 |
173.75 |
173.75 |
-0.46 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
476,167 |
1,257,487 |
-35,933 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun20 |
200519 |
135.38 |
135.48 |
135.12 |
135.25 |
-0.26 |
314,468 |
960,834 |
+5,107 |
Hover/Click |
Sep20 |
200519 |
134.86 |
134.88 |
134.58 |
134.69 |
-0.26 |
1,882 |
15,426 |
+1,682 |
Hover/Click |
Dec20 |
200519 |
135.18 |
135.18 |
135.18 |
135.18 |
-0.26 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
316,350 |
976,260 |
+6,789 |
|
Euro-Schatz(EUREX) |
Jun20 |
200519 |
112.12 |
112.16 |
112.08 |
112.09 |
-0.09 |
195,725 |
1,305,058 |
+20,044 |
|
Sep20 |
200519 |
112.18 |
112.18 |
112.12 |
112.12 |
-0.09 |
251 |
519 |
+251 |
|
Dec20 |
200519 |
112.34 |
112.34 |
112.34 |
112.34 |
-0.09 |
|
|
|
|
Total Volume and Open Interest |
195,976 |
1,305,577 |
+20,295 |
|
3-Mth Euribor(EUREX) |
Jun20 |
200519 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
100 |
785 |
+25 |
|
Sep20 |
200519 |
100.370 |
100.370 |
100.370 |
100.370 |
+0.010 |
40 |
888 |
+40 |
|
Dec20 |
200519 |
100.380 |
100.380 |
100.380 |
100.380 |
-0.005 |
100 |
421 |
+75 |
|
Total Volume and Open Interest |
267 |
4,729 |
+113 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun20 |
200519 |
137~12 |
137~26 |
136~30 |
137~18 |
+0~03 |
130,586 |
435,777 |
+188 |
Hover/Click |
Sep20 |
200519 |
136~15 |
136~24 |
136~03 |
136~19 |
+0~02 |
18 |
462 |
+0 |
Hover/Click |
Total Volume and Open Interest |
130,604 |
436,239 |
+188 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun20 |
200519 |
99.76 |
99.78 |
99.75 |
99.76 |
unch |
52,439 |
468,002 |
-7,122 |
|
Sep20 |
200519 |
99.82 |
99.82 |
99.79 |
99.80 |
unch |
44,970 |
421,076 |
+7,003 |
|
Dec20 |
200519 |
99.82 |
99.82 |
99.79 |
99.80 |
unch |
32,053 |
414,262 |
-3,027 |
|
Mar21 |
200519 |
99.86 |
99.86 |
99.84 |
99.85 |
unch |
31,862 |
549,844 |
-3,391 |
|
Jun21 |
200519 |
99.86 |
99.86 |
99.84 |
99.85 |
-0.00 |
49,969 |
390,744 |
+2,659 |
|
Sep21 |
200519 |
99.85 |
99.86 |
99.83 |
99.84 |
-0.01 |
40,761 |
262,578 |
+1,263 |
|
Total Volume and Open Interest |
478,430 |
3,447,446 |
+2,462 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun20 |
200519 |
100.320 |
100.325 |
100.310 |
100.320 |
unch |
49,268 |
512,060 |
-4,844 |
|
Sep20 |
200519 |
100.370 |
100.375 |
100.360 |
100.365 |
+0.005 |
45,563 |
401,035 |
+3,863 |
|
Dec20 |
200519 |
100.390 |
100.390 |
100.370 |
100.380 |
unch |
35,914 |
374,506 |
+2,619 |
|
Total Volume and Open Interest |
583,134 |
3,469,580 |
+7,547 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun20 |
200519 |
99.85 |
99.86 |
99.84 |
99.85 |
-0.01 |
10,964 |
99,283 |
-1,655 |
|
Sep20 |
200519 |
99.86 |
99.87 |
99.84 |
99.85 |
-0.02 |
5,497 |
143,802 |
-386 |
|
Dec20 |
200519 |
99.84 |
99.85 |
99.82 |
99.83 |
-0.02 |
5,871 |
148,887 |
-290 |
|
Mar21 |
200519 |
99.86 |
99.87 |
99.82 |
99.83 |
-0.04 |
9,436 |
122,202 |
-3,388 |
|
Jun21 |
200519 |
99.85 |
99.85 |
99.81 |
99.82 |
-0.03 |
6,152 |
85,504 |
+64 |
|
Sep21 |
200519 |
99.83 |
99.84 |
99.79 |
99.80 |
-0.04 |
2,156 |
58,223 |
+649 |
|
Dec21 |
200519 |
99.80 |
99.80 |
99.76 |
99.76 |
-0.04 |
5,126 |
51,161 |
+1,505 |
|
Mar22 |
200519 |
99.77 |
99.77 |
99.74 |
99.74 |
-0.04 |
2,201 |
38,770 |
+615 |
|
Jun22 |
200519 |
99.73 |
99.73 |
99.71 |
99.71 |
-0.04 |
162 |
2,523 |
+77 |
|
Sep22 |
200519 |
99.70 |
99.70 |
99.66 |
99.66 |
-0.05 |
0 |
658 |
+0 |
|
Total Volume and Open Interest |
47,590 |
752,142 |
-2,792 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun20 |
200519 |
99.10 |
99.12 |
99.02 |
99.03 |
-0.07 |
151,915 |
1,217,431 |
+277 |
|
Sep20 |
200519 |
99.01 |
99.01 |
99.00 |
99.00 |
-0.07 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
151,915 |
1,217,436 |
+277 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun20 |
200519 |
99.75 |
99.76 |
99.74 |
99.74 |
-0.01 |
168,300 |
1,138,110 |
-2,026 |
|
Sep20 |
200519 |
99.72 |
99.72 |
99.72 |
99.72 |
-0.00 |
|
|
|
|
Total Volume and Open Interest |
168,300 |
1,138,110 |
-2,026 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun20 |
200519 |
1734.8 |
1751.6 |
1727.2 |
1745.6 |
+11.2 |
200,179 |
257,707 |
-3,360 |
Hover/Click |
Aug20 |
200519 |
1746.8 |
1763.9 |
1739.6 |
1757.9 |
+11.2 |
20,755 |
165,420 |
+4,926 |
Hover/Click |
Oct20 |
200519 |
1754.4 |
1771.2 |
1746.8 |
1765.4 |
+11.8 |
1,010 |
18,096 |
+157 |
Hover/Click |
Dec20 |
200519 |
1763.0 |
1779.6 |
1754.2 |
1773.4 |
+12.8 |
5,539 |
63,563 |
+1,538 |
Hover/Click |
Feb21 |
200519 |
1762.0 |
1780.5 |
1762.0 |
1776.8 |
+13.2 |
878 |
10,863 |
+309 |
Hover/Click |
Apr21 |
200519 |
1772.2 |
1778.2 |
1772.2 |
1778.2 |
+12.9 |
453 |
2,600 |
+28 |
Hover/Click |
Jun21 |
200519 |
1775.0 |
1778.9 |
1775.0 |
1778.9 |
+12.5 |
522 |
3,163 |
+498 |
Hover/Click |
Aug21 |
200519 |
1784.2 |
1784.2 |
1780.4 |
1780.4 |
+12.5 |
0 |
146 |
+0 |
Hover/Click |
Oct21 |
200519 |
1781.8 |
1781.8 |
1781.8 |
1781.8 |
+12.5 |
0 |
11 |
+0 |
Hover/Click |
Dec21 |
200519 |
1771.0 |
1784.1 |
1771.0 |
1783.7 |
+12.5 |
25 |
2,073 |
-1 |
Hover/Click |
Feb22 |
200519 |
1785.1 |
1785.1 |
1785.1 |
1785.1 |
+12.5 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
230,258 |
525,368 |
+3,875 |
|
Silver(CMX) |
Weekly |
Monthly |
May20 |
200519 |
1770.0 |
1789.2 |
1770.0 |
1789.2 |
+42.8 |
57 |
353 |
-25 |
Hover/Click |
Jul20 |
200519 |
1737.0 |
1801.0 |
1734.0 |
1790.1 |
+43.3 |
80,675 |
111,605 |
+3,983 |
Hover/Click |
Sep20 |
200519 |
1743.0 |
1805.5 |
1742.0 |
1795.6 |
+42.6 |
3,681 |
18,411 |
+937 |
Hover/Click |
Dec20 |
200519 |
1768.0 |
1812.5 |
1754.5 |
1802.6 |
+41.5 |
1,572 |
11,821 |
+214 |
Hover/Click |
Mar21 |
200519 |
1770.5 |
1810.0 |
1763.5 |
1807.8 |
+41.0 |
140 |
2,598 |
+5 |
Hover/Click |
May21 |
200519 |
1807.0 |
1811.1 |
1804.5 |
1811.1 |
+40.9 |
25 |
804 |
+0 |
Hover/Click |
Jul21 |
200519 |
1800.0 |
1814.8 |
1800.0 |
1814.8 |
+40.9 |
0 |
46 |
+0 |
Hover/Click |
Total Volume and Open Interest |
86,506 |
146,319 |
+5,108 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul20 |
200519 |
861.0 |
897.3 |
849.0 |
889.6 |
+20.3 |
15,957 |
42,602 |
+1,314 |
Hover/Click |
Oct20 |
200519 |
857.5 |
887.3 |
845.3 |
881.3 |
+15.4 |
812 |
7,841 |
+205 |
Hover/Click |
Jan21 |
200519 |
852.0 |
883.7 |
847.0 |
880.3 |
+14.4 |
78 |
1,219 |
+27 |
Hover/Click |
Apr21 |
200519 |
880.2 |
880.2 |
880.2 |
880.2 |
+14.4 |
0 |
140 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,848 |
51,805 |
+1,546 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun20 |
200519 |
2045.60 |
2152.80 |
1984.60 |
2074.70 |
+47.60 |
1,356 |
3,381 |
-293 |
Hover/Click |
Sep20 |
200519 |
2035.60 |
2132.00 |
1977.00 |
2063.80 |
+47.60 |
218 |
3,318 |
+124 |
Hover/Click |
Dec20 |
200519 |
2017.80 |
2056.60 |
2017.80 |
2056.60 |
+47.40 |
3 |
393 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,577 |
7,092 |
-169 |
|
Copper(CMX) |
Weekly |
Monthly |
May20 |
200519 |
243.20 |
243.20 |
241.05 |
242.30 |
+1.80 |
311 |
1,672 |
-44 |
Hover/Click |
Jul20 |
200519 |
242.45 |
243.85 |
240.35 |
241.80 |
+1.40 |
48,384 |
99,558 |
+362 |
Hover/Click |
Sep20 |
200519 |
243.75 |
244.60 |
241.30 |
242.95 |
+1.55 |
4,484 |
28,489 |
+201 |
Hover/Click |
Dec20 |
200519 |
245.30 |
245.50 |
242.80 |
244.40 |
+1.60 |
2,733 |
21,529 |
-449 |
Hover/Click |
Mar21 |
200519 |
246.50 |
246.50 |
243.85 |
245.85 |
+1.80 |
617 |
5,210 |
-32 |
Hover/Click |
Total Volume and Open Interest |
57,038 |
167,656 |
+24 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun20 |
200519 |
24479 |
24765 |
24120 |
24158 |
-349 |
272,384 |
71,344 |
+1,283 |
Hover/Click |
Sep20 |
200519 |
24435 |
24648 |
24022 |
24054 |
-351 |
144 |
843 |
-2 |
Hover/Click |
Dec20 |
200519 |
24488 |
24560 |
23964 |
23974 |
-355 |
4 |
28 |
+0 |
Hover/Click |
Mar21 |
200519 |
23876 |
23876 |
23876 |
23876 |
-343 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
272,532 |
72,215 |
+1,281 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun20 |
200519 |
2945.25 |
2975.50 |
2914.75 |
2918.75 |
-29.25 |
1,373 |
103,060 |
+332 |
|
Sep20 |
200519 |
2910.25 |
2910.25 |
2910.25 |
2910.25 |
-29.00 |
0 |
11 |
+0 |
|
Dec20 |
200519 |
2905.25 |
2905.25 |
2905.25 |
2905.25 |
-28.75 |
|
|
|
|
Mar21 |
200519 |
2899.50 |
2899.50 |
2899.50 |
2899.50 |
-28.25 |
|
|
|
|
Total Volume and Open Interest |
1,373 |
103,145 |
+332 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun20 |
200519 |
2945.00 |
2976.25 |
2914.25 |
2918.75 |
-29.25 |
1,897,194 |
3,152,167 |
-16,031 |
Hover/Click |
Sep20 |
200519 |
2933.50 |
2967.00 |
2906.00 |
2910.25 |
-29.00 |
4,341 |
34,775 |
-18 |
Hover/Click |
Dec20 |
200519 |
2935.25 |
2961.00 |
2901.25 |
2905.25 |
-28.75 |
549 |
37,353 |
+377 |
Hover/Click |
Mar21 |
200519 |
2899.50 |
2928.25 |
2899.50 |
2899.50 |
-28.25 |
6 |
111 |
-1 |
Hover/Click |
Total Volume and Open Interest |
1,902,090 |
3,224,421 |
-15,673 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun20 |
200519 |
9316.25 |
9417.25 |
9283.75 |
9300.75 |
-24.75 |
537,250 |
197,701 |
+1,309 |
Hover/Click |
Sep20 |
200519 |
9316.75 |
9400.00 |
9270.00 |
9285.00 |
-25.50 |
537 |
2,118 |
+11 |
Hover/Click |
Dec20 |
200519 |
9288.75 |
9377.25 |
9283.00 |
9292.50 |
-16.00 |
3 |
42 |
+0 |
Hover/Click |
Total Volume and Open Interest |
537,790 |
199,863 |
+1,320 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun20 |
200519 |
1672.50 |
1693.00 |
1648.20 |
1649.90 |
-22.70 |
9,269 |
71,759 |
+232 |
Hover/Click |
Sep20 |
200519 |
1666.60 |
1686.50 |
1645.40 |
1645.40 |
-23.00 |
0 |
4 |
+0 |
Hover/Click |
Dec20 |
200519 |
1661.70 |
1661.70 |
1661.70 |
1661.70 |
-20.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
9,269 |
71,763 |
+232 |
|
Volatility Index(CBOE) |
May20 |
200519 |
29.05 |
31.15 |
28.05 |
30.75 |
+1.82 |
53,089 |
40,471 |
-3,408 |
|
Jun20 |
200519 |
30.20 |
32.15 |
29.55 |
32.08 |
+1.98 |
56,052 |
99,688 |
+6,673 |
|
Jul20 |
200519 |
30.45 |
31.82 |
29.89 |
31.78 |
+1.38 |
12,187 |
34,345 |
+283 |
|
Aug20 |
200519 |
30.20 |
31.35 |
29.72 |
31.28 |
+1.05 |
8,020 |
15,892 |
-135 |
|
Total Volume and Open Interest |
137,973 |
233,737 |
+3,364 |
|
S & P 600(CME) |
Jun20 |
200519 |
748.30 |
748.30 |
748.30 |
748.30 |
-15.40 |
0 |
595 |
+0 |
|
Sep20 |
200519 |
748.80 |
748.80 |
748.80 |
748.80 |
-15.40 |
|
|
|
|
Total Volume and Open Interest |
0 |
595 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun20 |
200519 |
1331.10 |
1350.70 |
1303.80 |
1307.50 |
-25.70 |
202,162 |
547,583 |
+1,657 |
Hover/Click |
Sep20 |
200519 |
1330.30 |
1346.80 |
1301.70 |
1305.30 |
-25.50 |
178 |
4,901 |
+2 |
Hover/Click |
Dec20 |
200519 |
1303.10 |
1303.10 |
1303.10 |
1303.10 |
-24.20 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
202,340 |
552,485 |
+1,659 |
|
Nikkei 225(CME) |
Jun20 |
200519 |
20650 |
20705 |
20385 |
20415 |
-250 |
4,101 |
12,610 |
+32 |
|
Sep20 |
200519 |
20480 |
20695 |
20415 |
20415 |
-235 |
5 |
12 |
+0 |
|
Total Volume and Open Interest |
4,106 |
12,622 |
+32 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun20 |
200519 |
20240 |
20680 |
20240 |
20565 |
+325 |
98,531 |
121,600 |
+2,395 |
|
Sep20 |
200519 |
20445 |
20515 |
20390 |
20515 |
+325 |
12 |
1,167 |
+1 |
|
Dec20 |
200519 |
20290 |
20380 |
20290 |
20380 |
+325 |
0 |
15,844 |
-104 |
|
Total Volume and Open Interest |
98,544 |
165,246 |
+2,415 |
|
Nikkei 225 Mini(JPX) |
Jun20 |
200519 |
20275 |
20680 |
20245 |
20530 |
+320 |
1,564,319 |
676,265 |
-14,306 |
|
Sep20 |
200519 |
20200 |
20610 |
20180 |
20470 |
+320 |
45,417 |
19,064 |
+759 |
|
Dec20 |
200519 |
20060 |
20490 |
20050 |
20340 |
+320 |
600 |
4,583 |
+340 |
|
Total Volume and Open Interest |
1,641,247 |
731,144 |
-414 |
|
Nikkei 225(JPX) |
Jun20 |
200519 |
20280 |
20680 |
20240 |
20530 |
+320 |
90,716 |
363,925 |
-641 |
|
Sep20 |
200519 |
20200 |
20600 |
20190 |
20470 |
+320 |
999 |
13,663 |
+39 |
|
Dec20 |
200519 |
20070 |
20480 |
20070 |
20340 |
+320 |
11 |
65,976 |
+706 |
|
Total Volume and Open Interest |
91,729 |
521,306 |
-97 |
|
Nikkei 225(CME) Yen |
Jun20 |
200519 |
20600 |
20680 |
20355 |
20385 |
-255 |
34,999 |
40,106 |
+1,070 |
|
Sep20 |
200519 |
20445 |
20590 |
20305 |
20320 |
-255 |
1 |
86 |
+1 |
|
Dec20 |
200519 |
20130 |
20130 |
20130 |
20130 |
-285 |
|
|
|
|
Total Volume and Open Interest |
35,000 |
40,192 |
+1,071 |
|
Nikkei 225(CME) e-Mini Yen |
Jun20 |
200519 |
20390 |
20390 |
20390 |
20390 |
-250 |
|
|
|
|
Sep20 |
200519 |
20320 |
20320 |
20320 |
20320 |
-260 |
|
|
|
|
Dec20 |
200519 |
20130 |
20130 |
20130 |
20130 |
-290 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jun20 |
200519 |
4503.0 |
4554.0 |
4403.0 |
4447.5 |
-40.5 |
60,826 |
191,385 |
+6,855 |
|
Jul20 |
200519 |
4419.5 |
4419.5 |
4419.5 |
4419.5 |
-40.5 |
|
|
|
|
Aug20 |
200519 |
4417.5 |
4417.5 |
4417.5 |
4417.5 |
-40.5 |
|
|
|
|
Sep20 |
200519 |
4415.0 |
4415.0 |
4415.0 |
4415.0 |
-40.5 |
1 |
4 |
+1 |
|
Dec20 |
200519 |
4392.0 |
4392.0 |
4392.0 |
4392.0 |
-40.5 |
0 |
56,602 |
+0 |
|
Mar21 |
200519 |
4381.0 |
4381.0 |
4381.0 |
4381.0 |
-42.0 |
|
|
|
|
Total Volume and Open Interest |
128,819 |
262,497 |
-37,389 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
May20 |
200519 |
23924 |
24548 |
23843 |
24340 |
+416 |
146,845 |
103,551 |
-1,293 |
|
Jun20 |
200519 |
23658 |
24338 |
23643 |
24147 |
+430 |
1,056 |
10,652 |
+187 |
|
Total Volume and Open Interest |
148,794 |
124,941 |
-1,329 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun20 |
200519 |
11108.5 |
11230.5 |
10930.5 |
11092.0 |
+20.0 |
84,460 |
109,210 |
-6,868 |
|
Sep20 |
200519 |
11010.5 |
11200.0 |
10951.0 |
11074.0 |
+21.5 |
74 |
1,068 |
-36 |
|
Dec20 |
200519 |
11060.0 |
11060.0 |
11060.0 |
11060.0 |
+20.0 |
11 |
463 |
-4 |
|
Total Volume and Open Interest |
84,545 |
110,741 |
-6,908 |
|
Mini-DAX(EUREX) |
Jun20 |
200519 |
11102.0 |
11229.0 |
10931.0 |
11092.0 |
+20.0 |
76,852 |
18,590 |
-1,325 |
|
Sep20 |
200519 |
11025.0 |
11200.0 |
10925.0 |
11074.0 |
+21.5 |
105 |
629 |
-12 |
|
Dec20 |
200519 |
11120.0 |
11146.0 |
10916.0 |
11060.0 |
+20.0 |
6 |
68 |
+5 |
|
Total Volume and Open Interest |
76,963 |
19,287 |
-1,332 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun20 |
200519 |
2911 |
2945 |
2860 |
2895 |
-9 |
1,237,420 |
4,686,203 |
-140,885 |
|
Sep20 |
200519 |
2882 |
2920 |
2841 |
2874 |
-9 |
6,957 |
135,960 |
+6,420 |
|
Dec20 |
200519 |
2841 |
2863 |
2841 |
2863 |
-10 |
5,550 |
359,152 |
-3,400 |
|
Total Volume and Open Interest |
1,254,927 |
5,204,578 |
-133,345 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun20 |
200519 |
9767 |
9824 |
9668 |
9746 |
+19 |
37,984 |
201,096 |
-1,246 |
|
Sep20 |
200519 |
9734 |
9765 |
9696 |
9716 |
+19 |
58 |
1,577 |
+41 |
|
Dec20 |
200519 |
9684 |
9684 |
9684 |
9684 |
+19 |
0 |
217 |
+0 |
|
Total Volume and Open Interest |
38,042 |
202,890 |
-1,205 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun20 |
200519 |
6074.00 |
6112.50 |
5930.00 |
6000.00 |
-46.50 |
98,377 |
657,335 |
-709 |
|
Sep20 |
200519 |
5970.00 |
5970.00 |
5970.00 |
5970.00 |
-46.50 |
0 |
2,712 |
+0 |
|
Dec20 |
200519 |
5947.50 |
5947.50 |
5947.50 |
5947.50 |
-46.50 |
0 |
5,084 |
+0 |
|
Total Volume and Open Interest |
98,377 |
665,131 |
-709 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun20 |
200519 |
5493.0 |
5618.0 |
5482.0 |
5574.0 |
+90.0 |
44,789 |
344,856 |
-2,509 |
|
Sep20 |
200519 |
5456.0 |
5536.0 |
5456.0 |
5523.0 |
+90.0 |
10 |
570 |
+0 |
|
Dec20 |
200519 |
5509.0 |
5509.0 |
5509.0 |
5509.0 |
+90.0 |
0 |
658 |
+0 |
|
Total Volume and Open Interest |
45,050 |
350,165 |
-2,671 |
|
FTSE MIB(ISE) |
Jun20 |
200519 |
17425.00 |
17665.00 |
16870.00 |
17061.00 |
-325.00 |
11,693 |
55,060 |
-729 |
|
Sep20 |
200519 |
16870.00 |
17470.00 |
16820.00 |
16944.00 |
-322.00 |
1 |
464 |
+0 |
|
Dec20 |
200519 |
16829.00 |
16829.00 |
16829.00 |
16829.00 |
-322.00 |
|
|
|
|
Total Volume and Open Interest |
11,694 |
55,524 |
-729 |
|
KOSPI 200(KFE) |
Jun20 |
200519 |
260.65 |
262.40 |
259.95 |
261.95 |
+6.00 |
321,435 |
354,107 |
+869 |
|
Sep20 |
200519 |
260.00 |
261.65 |
259.25 |
261.30 |
+6.15 |
215 |
12,399 |
+1,322 |
|
Dec20 |
200519 |
259.35 |
261.00 |
259.00 |
260.75 |
+7.10 |
11 |
38,873 |
+434 |
|
Total Volume and Open Interest |
321,801 |
431,691 |
+3,220 |
|
GSCI(CME) |
Weekly |
Monthly |
Jun20 |
200519 |
294.90 |
297.25 |
294.50 |
294.80 |
+1.05 |
2 |
5,836 |
+2 |
|
Jul20 |
200519 |
297.00 |
298.25 |
297.00 |
298.25 |
+0.90 |
0 |
110 |
+0 |
|
Aug20 |
200519 |
302.30 |
302.30 |
302.30 |
302.30 |
+9.00 |
|
|
|
|
Total Volume and Open Interest |
2 |
5,946 |
-1,810 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|