|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon May 25, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200522 |
835.25 |
839.50 |
828.50 |
833.25 |
-1.75 |
63,343 |
312,077 |
-3,634 |
Hover/Click |
|
Aug20 |
200522 |
839.00 |
842.25 |
832.50 |
836.50 |
-2.00 |
5,616 |
42,436 |
+32 |
Hover/Click |
|
Sep20 |
200522 |
842.00 |
844.00 |
835.25 |
838.50 |
-1.50 |
2,869 |
24,254 |
-111 |
Hover/Click |
|
Nov20 |
200522 |
846.00 |
849.25 |
840.75 |
844.50 |
-1.00 |
30,511 |
176,615 |
+3,756 |
Hover/Click |
|
Jan21 |
200522 |
849.50 |
852.75 |
844.50 |
848.50 |
-1.00 |
6,550 |
65,007 |
+411 |
Hover/Click |
|
Mar21 |
200522 |
845.75 |
847.75 |
840.00 |
844.75 |
unch |
9,567 |
131,631 |
+671 |
Hover/Click |
|
May21 |
200522 |
843.50 |
847.00 |
840.25 |
844.75 |
+1.00 |
5,453 |
58,372 |
+1,919 |
Hover/Click |
|
Jul21 |
200522 |
850.75 |
855.25 |
848.25 |
852.75 |
+0.75 |
1,427 |
31,283 |
+272 |
Hover/Click |
|
Aug21 |
200522 |
853.25 |
856.00 |
850.00 |
854.00 |
+0.50 |
38 |
1,440 |
-24 |
Hover/Click |
|
Sep21 |
200522 |
848.50 |
849.75 |
844.50 |
849.75 |
+0.50 |
45 |
808 |
+29 |
Hover/Click |
|
Nov21 |
200522 |
847.25 |
849.00 |
842.50 |
847.75 |
+0.50 |
646 |
20,286 |
+61 |
Hover/Click |
|
Jan22 |
200522 |
854.75 |
854.75 |
854.75 |
854.75 |
+0.50 |
0 |
94 |
+0 |
Hover/Click |
|
Mar22 |
200522 |
853.25 |
853.25 |
853.25 |
853.25 |
+1.25 |
7 |
58 |
+3 |
Hover/Click |
|
May22 |
200522 |
857.00 |
857.00 |
857.00 |
857.00 |
+1.25 |
1 |
46 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
126,076 |
864,634 |
+3,386 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200522 |
282.50 |
286.90 |
282.00 |
284.10 |
+1.60 |
32,151 |
170,571 |
-31 |
Hover/Click |
|
Aug20 |
200522 |
284.80 |
288.30 |
283.90 |
286.00 |
+1.60 |
6,872 |
37,122 |
+223 |
Hover/Click |
|
Sep20 |
200522 |
286.80 |
289.80 |
285.80 |
287.80 |
+1.70 |
3,087 |
27,456 |
+393 |
Hover/Click |
|
Oct20 |
200522 |
287.80 |
291.10 |
287.20 |
289.20 |
+1.70 |
2,816 |
18,365 |
+192 |
Hover/Click |
|
Dec20 |
200522 |
291.00 |
294.30 |
290.60 |
292.50 |
+1.60 |
15,521 |
76,750 |
+830 |
Hover/Click |
|
Jan21 |
200522 |
292.00 |
295.10 |
291.70 |
293.40 |
+1.40 |
3,103 |
20,061 |
-27 |
Hover/Click |
|
Mar21 |
200522 |
290.40 |
293.30 |
290.20 |
291.70 |
+1.50 |
2,373 |
36,746 |
+558 |
Hover/Click |
|
May21 |
200522 |
289.60 |
292.20 |
289.20 |
291.00 |
+1.80 |
1,923 |
24,539 |
+249 |
Hover/Click |
|
Jul21 |
200522 |
291.90 |
294.50 |
291.80 |
293.50 |
+2.00 |
1,046 |
15,265 |
-18 |
Hover/Click |
|
Aug21 |
200522 |
293.00 |
295.40 |
292.60 |
294.10 |
+1.80 |
138 |
3,474 |
+58 |
Hover/Click |
| Total Volume and Open Interest |
69,448 |
444,884 |
+2,471 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200522 |
27.14 |
27.14 |
26.58 |
26.64 |
-0.47 |
50,469 |
171,578 |
-1,366 |
Hover/Click |
|
Aug20 |
200522 |
27.30 |
27.32 |
26.77 |
26.82 |
-0.48 |
9,355 |
52,722 |
+2,612 |
Hover/Click |
|
Sep20 |
200522 |
27.48 |
27.48 |
26.94 |
26.99 |
-0.47 |
2,279 |
41,656 |
+153 |
Hover/Click |
|
Oct20 |
200522 |
27.64 |
27.64 |
27.09 |
27.15 |
-0.46 |
3,020 |
21,747 |
+287 |
Hover/Click |
|
Dec20 |
200522 |
27.94 |
27.96 |
27.42 |
27.50 |
-0.43 |
12,404 |
88,747 |
+1,433 |
Hover/Click |
|
Jan21 |
200522 |
28.10 |
28.12 |
27.60 |
27.69 |
-0.40 |
1,323 |
16,644 |
-22 |
Hover/Click |
|
Mar21 |
200522 |
28.15 |
28.22 |
27.73 |
27.84 |
-0.37 |
1,461 |
32,891 |
+330 |
Hover/Click |
|
May21 |
200522 |
28.28 |
28.32 |
27.84 |
27.99 |
-0.32 |
1,462 |
23,636 |
+535 |
Hover/Click |
|
Jul21 |
200522 |
28.41 |
28.41 |
28.02 |
28.18 |
-0.31 |
1,127 |
13,033 |
+288 |
Hover/Click |
|
Aug21 |
200522 |
28.41 |
28.55 |
28.17 |
28.26 |
-0.28 |
16 |
1,896 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
83,157 |
474,376 |
+4,246 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul20 |
200525 |
463.5 |
464.0 |
459.0 |
460.2 |
-3.3 |
6,983 |
87,286 |
+878 |
Hover/Click |
|
Nov20 |
200525 |
472.0 |
472.5 |
468.6 |
469.7 |
-2.7 |
4,255 |
79,151 |
+47 |
Hover/Click |
|
Jan21 |
200525 |
478.0 |
478.0 |
475.1 |
476.3 |
-2.6 |
310 |
9,903 |
+13 |
Hover/Click |
|
Mar21 |
200525 |
481.8 |
482.6 |
481.8 |
482.6 |
-2.2 |
160 |
3,855 |
+6 |
Hover/Click |
|
May21 |
200525 |
487.5 |
487.5 |
487.5 |
487.5 |
-2.2 |
144 |
1,497 |
+77 |
Hover/Click |
| Total Volume and Open Interest |
11,884 |
182,361 |
+1,027 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200522 |
317.75 |
319.00 |
316.00 |
318.00 |
+0.25 |
154,473 |
604,915 |
+3,603 |
Hover/Click |
|
Sep20 |
200522 |
323.00 |
323.75 |
320.75 |
322.75 |
-0.25 |
41,060 |
258,939 |
+352 |
Hover/Click |
|
Dec20 |
200522 |
332.75 |
333.75 |
330.75 |
332.75 |
-0.25 |
45,039 |
358,266 |
+3,385 |
Hover/Click |
|
Mar21 |
200522 |
345.50 |
346.75 |
343.75 |
345.25 |
-0.25 |
6,563 |
56,402 |
+550 |
Hover/Click |
|
May21 |
200522 |
352.75 |
354.00 |
351.00 |
352.75 |
-0.50 |
1,946 |
18,767 |
-45 |
Hover/Click |
|
Jul21 |
200522 |
358.75 |
359.25 |
356.25 |
358.00 |
-0.75 |
2,303 |
64,407 |
+45 |
Hover/Click |
|
Sep21 |
200522 |
358.50 |
358.75 |
356.25 |
357.50 |
-1.50 |
474 |
20,365 |
+58 |
Hover/Click |
|
Dec21 |
200522 |
365.25 |
365.50 |
363.00 |
364.25 |
-1.25 |
3,218 |
58,829 |
+481 |
Hover/Click |
|
Mar22 |
200522 |
373.75 |
373.75 |
373.50 |
373.75 |
-1.25 |
41 |
1,746 |
+36 |
Hover/Click |
|
May22 |
200522 |
379.00 |
379.00 |
379.00 |
379.00 |
-1.00 |
2 |
453 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
255,175 |
1,445,086 |
+8,498 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200522 |
515.00 |
516.25 |
503.25 |
508.75 |
-7.25 |
87,800 |
209,402 |
+8,344 |
Hover/Click |
|
Sep20 |
200522 |
518.00 |
518.75 |
506.75 |
512.75 |
-6.00 |
31,085 |
77,770 |
+880 |
Hover/Click |
|
Dec20 |
200522 |
526.00 |
527.00 |
515.25 |
521.50 |
-5.50 |
23,422 |
61,054 |
+231 |
Hover/Click |
|
Mar21 |
200522 |
534.00 |
534.25 |
523.25 |
529.25 |
-5.00 |
9,334 |
20,035 |
+1,631 |
Hover/Click |
|
May21 |
200522 |
535.75 |
536.50 |
526.50 |
532.00 |
-5.00 |
2,383 |
4,873 |
+464 |
Hover/Click |
|
Jul21 |
200522 |
530.00 |
531.00 |
524.50 |
529.25 |
-5.25 |
1,439 |
7,059 |
+468 |
Hover/Click |
| Total Volume and Open Interest |
155,681 |
386,542 |
+12,032 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul20 |
200522 |
453.50 |
454.75 |
443.50 |
444.50 |
-10.00 |
32,726 |
130,852 |
+4,330 |
Hover/Click |
|
Sep20 |
200522 |
460.75 |
461.75 |
450.75 |
451.75 |
-10.00 |
13,908 |
42,972 |
+635 |
Hover/Click |
|
Dec20 |
200522 |
473.50 |
474.00 |
463.25 |
464.25 |
-9.50 |
7,667 |
36,039 |
+137 |
Hover/Click |
|
Mar21 |
200522 |
484.50 |
484.50 |
474.50 |
475.50 |
-9.25 |
1,450 |
13,717 |
+128 |
Hover/Click |
|
May21 |
200522 |
490.00 |
491.25 |
482.00 |
483.00 |
-9.00 |
522 |
2,980 |
+99 |
Hover/Click |
|
Jul21 |
200522 |
491.75 |
493.00 |
484.75 |
485.50 |
-8.25 |
216 |
1,745 |
+73 |
Hover/Click |
|
Sep21 |
200522 |
494.00 |
495.00 |
493.25 |
494.75 |
-7.00 |
0 |
82 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
56,505 |
228,647 |
+5,402 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul20 |
200522 |
517.50 |
517.75 |
511.25 |
513.00 |
-5.00 |
5,273 |
37,623 |
-340 |
Hover/Click |
|
Sep20 |
200522 |
528.00 |
528.25 |
522.25 |
524.25 |
-4.50 |
2,872 |
18,933 |
+25 |
Hover/Click |
|
Dec20 |
200522 |
541.00 |
541.75 |
536.00 |
537.75 |
-4.50 |
1,003 |
9,940 |
+154 |
Hover/Click |
|
Mar21 |
200522 |
548.50 |
551.25 |
548.50 |
550.75 |
-3.75 |
541 |
4,447 |
+156 |
Hover/Click |
|
May21 |
200522 |
558.00 |
558.75 |
558.00 |
558.75 |
-4.00 |
318 |
2,007 |
-8 |
Hover/Click |
|
Jul21 |
200522 |
564.50 |
573.00 |
564.50 |
564.50 |
-3.25 |
22 |
177 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
10,029 |
73,133 |
+1 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200522 |
320.25 |
324.75 |
318.25 |
323.50 |
+3.75 |
267 |
3,059 |
+19 |
Hover/Click |
|
Sep20 |
200522 |
286.25 |
286.50 |
286.25 |
286.50 |
+2.50 |
2 |
221 |
+0 |
Hover/Click |
|
Dec20 |
200522 |
275.50 |
278.00 |
273.75 |
276.50 |
+2.00 |
53 |
1,268 |
+28 |
Hover/Click |
|
Mar21 |
200522 |
280.75 |
280.75 |
280.75 |
280.75 |
+2.75 |
1 |
2 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
323 |
4,550 |
+48 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200522 |
16.01 |
16.13 |
16.00 |
16.05 |
+0.01 |
245 |
6,752 |
-53 |
Hover/Click |
|
Sep20 |
200522 |
11.90 |
11.91 |
11.90 |
11.90 |
-0.01 |
95 |
4,520 |
+52 |
Hover/Click |
|
Nov20 |
200522 |
11.69 |
11.69 |
11.68 |
11.68 |
-0.01 |
6 |
487 |
+6 |
Hover/Click |
|
Jan21 |
200522 |
11.88 |
11.88 |
11.88 |
11.88 |
-0.01 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
346 |
11,761 |
+5 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun20 |
200522 |
98.385 |
99.000 |
96.785 |
97.700 |
-1.100 |
11,559 |
37,912 |
-1,768 |
Hover/Click |
|
Aug20 |
200522 |
98.000 |
98.300 |
96.635 |
97.330 |
-0.900 |
19,518 |
105,384 |
+980 |
Hover/Click |
|
Oct20 |
200522 |
99.535 |
99.900 |
98.980 |
99.400 |
-0.500 |
12,293 |
53,941 |
-77 |
Hover/Click |
|
Dec20 |
200522 |
102.600 |
103.080 |
102.250 |
102.750 |
-0.050 |
7,726 |
34,963 |
+1,538 |
Hover/Click |
|
Feb21 |
200522 |
106.200 |
107.135 |
105.900 |
106.700 |
+0.315 |
4,007 |
14,458 |
+369 |
Hover/Click |
|
Apr21 |
200522 |
109.300 |
110.050 |
108.900 |
109.580 |
+0.230 |
1,478 |
10,260 |
+574 |
Hover/Click |
| Total Volume and Open Interest |
56,747 |
259,634 |
+1,622 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug20 |
200522 |
128.700 |
129.985 |
128.500 |
128.800 |
-0.080 |
4,244 |
15,903 |
+374 |
Hover/Click |
|
Sep20 |
200522 |
130.130 |
131.235 |
129.800 |
130.150 |
+0.020 |
2,088 |
5,186 |
+211 |
Hover/Click |
|
Oct20 |
200522 |
131.285 |
132.250 |
130.880 |
131.250 |
+0.065 |
1,506 |
3,787 |
+233 |
Hover/Click |
|
Nov20 |
200522 |
132.200 |
133.150 |
131.785 |
132.075 |
+0.040 |
533 |
1,948 |
+87 |
Hover/Click |
|
Jan21 |
200522 |
131.130 |
132.100 |
130.850 |
131.185 |
+0.110 |
199 |
1,142 |
+26 |
Hover/Click |
|
Mar21 |
200522 |
130.985 |
131.500 |
130.735 |
130.935 |
+0.110 |
33 |
295 |
+16 |
Hover/Click |
|
Apr21 |
200522 |
131.350 |
132.150 |
131.350 |
131.350 |
+0.100 |
1 |
4 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
9,746 |
29,630 |
+461 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun20 |
200522 |
59.030 |
59.730 |
58.550 |
58.780 |
-0.570 |
5,811 |
29,211 |
-210 |
Hover/Click |
|
Jul20 |
200522 |
56.930 |
57.000 |
55.830 |
55.900 |
-1.280 |
11,035 |
62,107 |
+2,010 |
Hover/Click |
|
Aug20 |
200522 |
55.380 |
55.430 |
54.130 |
54.280 |
-1.000 |
10,278 |
40,163 |
+735 |
Hover/Click |
|
Oct20 |
200522 |
51.100 |
51.200 |
49.980 |
50.030 |
-1.070 |
6,182 |
37,653 |
+244 |
Hover/Click |
|
Dec20 |
200522 |
52.250 |
52.580 |
51.130 |
51.180 |
-1.220 |
4,332 |
29,422 |
+386 |
Hover/Click |
|
Feb21 |
200522 |
59.230 |
59.550 |
58.000 |
58.030 |
-1.370 |
2,450 |
10,652 |
+884 |
Hover/Click |
|
Apr21 |
200522 |
65.600 |
65.600 |
64.100 |
64.100 |
-1.370 |
473 |
2,860 |
+135 |
Hover/Click |
|
May21 |
200522 |
68.850 |
68.850 |
68.850 |
68.850 |
-1.380 |
4 |
53 |
+3 |
|
| Total Volume and Open Interest |
40,716 |
212,784 |
+4,246 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May20 |
200522 |
12.20 |
12.22 |
12.17 |
12.18 |
-0.02 |
247 |
4,689 |
+78 |
Hover/Click |
|
Jun20 |
200522 |
17.60 |
17.60 |
16.93 |
17.03 |
-0.60 |
948 |
4,965 |
+22 |
Hover/Click |
|
Jul20 |
200522 |
17.06 |
17.10 |
16.31 |
16.44 |
-0.62 |
570 |
3,270 |
+156 |
Hover/Click |
|
Aug20 |
200522 |
16.53 |
16.56 |
15.78 |
15.93 |
-0.60 |
234 |
2,559 |
+47 |
Hover/Click |
|
Sep20 |
200522 |
16.40 |
16.40 |
15.69 |
15.88 |
-0.56 |
131 |
2,168 |
+10 |
Hover/Click |
|
Oct20 |
200522 |
16.39 |
16.47 |
15.95 |
16.20 |
-0.35 |
68 |
1,878 |
+12 |
Hover/Click |
|
Nov20 |
200522 |
16.39 |
16.47 |
16.00 |
16.29 |
-0.20 |
58 |
1,616 |
+20 |
Hover/Click |
|
Dec20 |
200522 |
16.23 |
16.24 |
15.78 |
16.01 |
-0.21 |
32 |
1,428 |
+10 |
Hover/Click |
|
Jan21 |
200522 |
15.90 |
15.90 |
15.60 |
15.90 |
unch |
0 |
393 |
+0 |
Hover/Click |
|
Feb21 |
200522 |
15.89 |
15.89 |
15.78 |
15.89 |
-0.08 |
1 |
385 |
-1 |
Hover/Click |
|
Mar21 |
200522 |
16.03 |
16.05 |
15.96 |
16.03 |
-0.01 |
0 |
406 |
+0 |
Hover/Click |
|
Apr21 |
200522 |
16.01 |
16.01 |
16.01 |
16.01 |
unch |
0 |
163 |
+0 |
Hover/Click |
|
May21 |
200522 |
16.14 |
16.14 |
16.14 |
16.14 |
unch |
0 |
160 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,289 |
24,306 |
+354 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul20 |
200522 |
2330 |
2406 |
2318 |
2394 |
+54 |
11,534 |
72,310 |
-745 |
Hover/Click |
|
Sep20 |
200522 |
2305 |
2362 |
2292 |
2352 |
+37 |
6,700 |
58,675 |
-80 |
Hover/Click |
|
Dec20 |
200522 |
2271 |
2318 |
2260 |
2312 |
+31 |
3,182 |
49,991 |
-153 |
Hover/Click |
|
Mar21 |
200522 |
2253 |
2294 |
2241 |
2290 |
+31 |
1,335 |
30,733 |
+56 |
Hover/Click |
|
May21 |
200522 |
2230 |
2276 |
2223 |
2272 |
+31 |
502 |
8,606 |
+113 |
Hover/Click |
|
Jul21 |
200522 |
2212 |
2262 |
2212 |
2259 |
+30 |
90 |
3,511 |
+41 |
Hover/Click |
|
Sep21 |
200522 |
2202 |
2248 |
2202 |
2248 |
+30 |
21 |
2,420 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
23,365 |
227,822 |
-750 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul20 |
200522 |
104.75 |
105.15 |
102.35 |
103.60 |
-1.15 |
12,399 |
80,919 |
+343 |
Hover/Click |
|
Sep20 |
200522 |
106.55 |
106.70 |
104.05 |
105.20 |
-1.10 |
6,783 |
50,472 |
-86 |
Hover/Click |
|
Dec20 |
200522 |
108.60 |
108.65 |
106.25 |
107.35 |
-1.05 |
2,892 |
50,980 |
+22 |
Hover/Click |
|
Mar21 |
200522 |
110.65 |
110.65 |
108.25 |
109.40 |
-0.95 |
1,307 |
24,408 |
+165 |
Hover/Click |
|
May21 |
200522 |
111.50 |
111.65 |
109.50 |
110.50 |
-0.85 |
289 |
10,386 |
+51 |
Hover/Click |
|
Jul21 |
200522 |
112.20 |
112.70 |
110.80 |
111.70 |
-0.75 |
154 |
4,901 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
24,074 |
244,792 |
+534 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul20 |
200522 |
126.75 |
127.50 |
124.55 |
126.80 |
-0.20 |
740 |
7,647 |
+25 |
Hover/Click |
|
Sep20 |
200522 |
124.65 |
125.80 |
124.05 |
125.50 |
-0.50 |
93 |
2,246 |
+70 |
Hover/Click |
|
Nov20 |
200522 |
124.30 |
124.90 |
123.25 |
124.85 |
-0.45 |
13 |
759 |
-1 |
Hover/Click |
|
Jan21 |
200522 |
125.75 |
126.15 |
124.70 |
126.00 |
-0.50 |
9 |
400 |
+1 |
Hover/Click |
|
Mar21 |
200522 |
127.65 |
127.85 |
126.60 |
127.85 |
-0.50 |
7 |
180 |
+7 |
Hover/Click |
|
May21 |
200522 |
129.25 |
129.25 |
129.25 |
129.25 |
-0.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
862 |
11,232 |
+102 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul20 |
200522 |
10.83 |
11.00 |
10.66 |
10.93 |
-0.05 |
88,815 |
314,936 |
-8,653 |
Hover/Click |
|
Oct20 |
200522 |
10.88 |
10.99 |
10.70 |
10.93 |
-0.07 |
66,513 |
245,060 |
+8,750 |
Hover/Click |
|
Mar21 |
200522 |
11.55 |
11.68 |
11.42 |
11.63 |
-0.05 |
29,637 |
168,123 |
+5,950 |
Hover/Click |
|
May21 |
200522 |
11.50 |
11.64 |
11.39 |
11.60 |
-0.03 |
7,284 |
76,085 |
+1,128 |
Hover/Click |
|
Jul21 |
200522 |
11.44 |
11.57 |
11.33 |
11.53 |
-0.02 |
5,843 |
60,849 |
+1,015 |
Hover/Click |
|
Oct21 |
200522 |
11.49 |
11.60 |
11.40 |
11.58 |
-0.02 |
5,159 |
49,336 |
+1,192 |
Hover/Click |
|
Mar22 |
200522 |
11.91 |
12.04 |
11.83 |
12.00 |
-0.01 |
1,000 |
26,554 |
+261 |
Hover/Click |
|
May22 |
200522 |
11.80 |
11.92 |
11.75 |
11.89 |
unch |
289 |
14,085 |
-22 |
Hover/Click |
| Total Volume and Open Interest |
205,247 |
980,532 |
+9,763 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul20 |
200522 |
1946 |
1989 |
1938 |
1983 |
+38 |
4,296 |
59,300 |
-503 |
Hover/Click |
|
Sep20 |
200522 |
1825 |
1857 |
1815 |
1853 |
+30 |
3,412 |
44,219 |
+62 |
Hover/Click |
|
Dec20 |
200522 |
1729 |
1757 |
1723 |
1753 |
+25 |
3,273 |
61,759 |
-531 |
Hover/Click |
|
Mar21 |
200522 |
1690 |
1715 |
1685 |
1709 |
+17 |
1,978 |
40,084 |
+484 |
Hover/Click |
|
May21 |
200522 |
1682 |
1701 |
1676 |
1697 |
+15 |
914 |
15,356 |
+259 |
Hover/Click |
|
Jul21 |
200522 |
1685 |
1694 |
1685 |
1690 |
+14 |
195 |
8,164 |
-66 |
Hover/Click |
|
Sep21 |
200522 |
1683 |
1684 |
1683 |
1684 |
+15 |
271 |
9,262 |
+123 |
Hover/Click |
| Total Volume and Open Interest |
14,371 |
243,809 |
-172 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug20 |
200522 |
359.80 |
368.00 |
359.50 |
366.90 |
+1.60 |
6,147 |
44,730 |
+180 |
Hover/Click |
|
Oct20 |
200522 |
338.90 |
345.30 |
337.70 |
343.90 |
-0.30 |
2,563 |
20,699 |
+885 |
Hover/Click |
|
Dec20 |
200522 |
331.20 |
338.40 |
331.00 |
336.90 |
-0.40 |
485 |
9,987 |
+76 |
Hover/Click |
|
Mar21 |
200522 |
330.30 |
335.70 |
330.00 |
335.50 |
-0.50 |
190 |
9,713 |
+68 |
Hover/Click |
|
May21 |
200522 |
336.20 |
339.60 |
335.70 |
339.60 |
unch |
48 |
3,962 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
9,468 |
94,885 |
+1,249 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul20 |
200522 |
58.07 |
58.21 |
57.06 |
57.61 |
-0.45 |
14,289 |
82,864 |
-778 |
Hover/Click |
|
Oct20 |
200522 |
57.37 |
57.51 |
57.37 |
57.51 |
-0.86 |
7 |
31 |
-2 |
Hover/Click |
|
Dec20 |
200522 |
58.80 |
58.80 |
57.45 |
57.81 |
-0.89 |
9,471 |
65,322 |
+2,651 |
Hover/Click |
|
Mar21 |
200522 |
59.46 |
59.46 |
58.30 |
58.73 |
-0.74 |
964 |
14,001 |
-31 |
Hover/Click |
|
May21 |
200522 |
59.40 |
59.73 |
59.00 |
59.57 |
-0.47 |
275 |
3,866 |
-10 |
Hover/Click |
|
Jul21 |
200522 |
60.05 |
60.36 |
59.59 |
60.23 |
-0.17 |
196 |
4,449 |
+97 |
Hover/Click |
| Total Volume and Open Interest |
25,451 |
179,784 |
+2,092 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jul20 |
200522 |
370.0 |
374.0 |
363.9 |
367.5 |
-2.8 |
376 |
1,579 |
-21 |
|
|
Sep20 |
200522 |
372.9 |
375.7 |
367.0 |
368.1 |
-4.5 |
126 |
720 |
-8 |
|
|
Nov20 |
200522 |
369.5 |
370.0 |
363.1 |
363.1 |
-5.8 |
38 |
240 |
+15 |
|
|
Jan21 |
200522 |
372.5 |
373.0 |
369.8 |
370.2 |
-4.0 |
8 |
24 |
+5 |
|
|
Mar21 |
200522 |
368.8 |
368.8 |
368.8 |
368.8 |
-4.0 |
|
|
|
|
|
May21 |
200522 |
367.3 |
367.3 |
367.3 |
367.3 |
-4.0 |
|
|
|
|
|
Jul21 |
200522 |
365.8 |
365.8 |
365.8 |
365.8 |
-4.0 |
|
|
|
|
| Total Volume and Open Interest |
548 |
2,563 |
-9 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul20 |
200522 |
33.95 |
34.00 |
30.72 |
33.25 |
-0.67 |
406,431 |
291,719 |
-6,506 |
Hover/Click |
|
Aug20 |
200522 |
34.41 |
34.48 |
31.28 |
33.65 |
-0.69 |
128,950 |
239,349 |
-1,326 |
Hover/Click |
|
Sep20 |
200522 |
34.82 |
34.95 |
31.88 |
34.14 |
-0.67 |
80,329 |
319,064 |
+4,162 |
Hover/Click |
|
Oct20 |
200522 |
35.00 |
35.26 |
32.33 |
34.49 |
-0.63 |
28,628 |
114,722 |
+65 |
Hover/Click |
|
Nov20 |
200522 |
35.39 |
35.54 |
32.79 |
34.84 |
-0.58 |
16,328 |
118,893 |
-2,228 |
Hover/Click |
|
Dec20 |
200522 |
35.69 |
35.85 |
33.12 |
35.18 |
-0.52 |
73,744 |
322,520 |
-3,614 |
Hover/Click |
|
Jan21 |
200522 |
36.05 |
36.08 |
33.62 |
35.48 |
-0.46 |
8,186 |
72,050 |
+7 |
Hover/Click |
|
Feb21 |
200522 |
35.41 |
36.00 |
33.99 |
35.75 |
-0.41 |
3,474 |
43,209 |
+456 |
Hover/Click |
|
Mar21 |
200522 |
36.43 |
36.52 |
34.08 |
35.99 |
-0.38 |
15,091 |
47,996 |
-1,331 |
Hover/Click |
|
Apr21 |
200522 |
36.56 |
36.56 |
34.60 |
36.22 |
-0.35 |
2,962 |
26,079 |
+459 |
Hover/Click |
|
May21 |
200522 |
35.91 |
36.66 |
34.88 |
36.44 |
-0.33 |
1,916 |
29,511 |
-321 |
Hover/Click |
|
Jun21 |
200522 |
37.01 |
37.19 |
34.83 |
36.65 |
-0.33 |
23,849 |
108,692 |
+1,249 |
Hover/Click |
|
Jul21 |
200522 |
36.78 |
36.85 |
35.56 |
36.85 |
-0.31 |
914 |
23,697 |
+267 |
Hover/Click |
|
Aug21 |
200522 |
35.38 |
37.03 |
35.38 |
37.03 |
-0.30 |
468 |
15,325 |
-198 |
Hover/Click |
|
Sep21 |
200522 |
37.25 |
37.25 |
35.99 |
37.20 |
-0.30 |
5,518 |
36,802 |
+2,217 |
Hover/Click |
|
Oct21 |
200522 |
36.86 |
37.38 |
36.19 |
37.38 |
-0.30 |
315 |
11,490 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
837,903 |
2,150,854 |
-6,837 |
|
| e-miNY Crude Oil(NYM) |
|
Jul20 |
200522 |
33.950 |
34.000 |
30.700 |
33.250 |
-0.675 |
20,461 |
2,506 |
-60 |
|
|
Aug20 |
200522 |
34.250 |
34.475 |
31.300 |
33.650 |
-0.700 |
1,458 |
1,031 |
-50 |
|
|
Sep20 |
200522 |
34.750 |
34.925 |
31.900 |
34.150 |
-0.650 |
138 |
559 |
+9 |
|
|
Oct20 |
200522 |
35.025 |
35.050 |
32.350 |
34.500 |
-0.625 |
30 |
169 |
+0 |
|
|
Nov20 |
200522 |
33.375 |
34.850 |
33.375 |
34.850 |
-0.575 |
0 |
57 |
+0 |
|
|
Dec20 |
200522 |
35.800 |
35.875 |
33.175 |
35.175 |
-0.525 |
130 |
394 |
+11 |
|
|
Jan21 |
200522 |
35.725 |
35.725 |
33.800 |
35.475 |
-0.475 |
22 |
57 |
+0 |
|
|
Feb21 |
200522 |
35.750 |
35.750 |
35.650 |
35.750 |
-0.400 |
2 |
63 |
+1 |
|
|
Mar21 |
200522 |
36.000 |
36.000 |
35.350 |
36.000 |
-0.375 |
0 |
35 |
+0 |
|
|
Apr21 |
200522 |
36.225 |
36.225 |
35.350 |
36.225 |
-0.350 |
4 |
29 |
+4 |
|
| Total Volume and Open Interest |
22,268 |
5,131 |
-77 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun20 |
200522 |
98.73 |
99.34 |
93.44 |
98.20 |
-0.70 |
30,479 |
37,462 |
-6,227 |
Hover/Click |
|
Jul20 |
200522 |
102.68 |
103.45 |
97.50 |
101.98 |
-1.17 |
53,229 |
73,526 |
+1,295 |
Hover/Click |
|
Aug20 |
200522 |
106.13 |
106.92 |
101.11 |
105.32 |
-1.46 |
20,181 |
30,569 |
-793 |
Hover/Click |
|
Sep20 |
200522 |
109.73 |
110.19 |
104.36 |
108.54 |
-1.57 |
14,226 |
32,793 |
+992 |
Hover/Click |
|
Oct20 |
200522 |
111.69 |
112.63 |
106.85 |
111.01 |
-1.55 |
6,598 |
24,187 |
+499 |
Hover/Click |
|
Nov20 |
200522 |
113.75 |
113.75 |
108.81 |
112.99 |
-1.49 |
5,063 |
23,476 |
+160 |
Hover/Click |
|
Dec20 |
200522 |
115.63 |
116.08 |
110.06 |
114.56 |
-1.40 |
11,125 |
41,672 |
+53 |
Hover/Click |
|
Jan21 |
200522 |
112.94 |
116.56 |
112.88 |
116.19 |
-1.31 |
1,839 |
18,566 |
+454 |
Hover/Click |
|
Feb21 |
200522 |
116.05 |
118.10 |
115.86 |
117.64 |
-1.22 |
1,163 |
11,169 |
-68 |
Hover/Click |
|
Mar21 |
200522 |
115.00 |
119.19 |
115.00 |
118.73 |
-1.17 |
1,895 |
10,894 |
+171 |
Hover/Click |
|
Apr21 |
200522 |
119.42 |
119.42 |
118.15 |
119.24 |
-1.15 |
1,510 |
8,766 |
+36 |
Hover/Click |
|
May21 |
200522 |
118.97 |
119.84 |
118.97 |
119.84 |
-1.23 |
1,613 |
4,281 |
+105 |
Hover/Click |
|
Jun21 |
200522 |
116.67 |
121.26 |
116.67 |
120.78 |
-1.20 |
2,917 |
19,032 |
-130 |
Hover/Click |
|
Jul21 |
200522 |
122.39 |
122.39 |
121.28 |
122.39 |
-1.19 |
322 |
3,516 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
162,536 |
388,888 |
-2,072 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun20 |
200522 |
104.50 |
105.00 |
98.51 |
103.82 |
-0.69 |
26,272 |
34,021 |
-3,602 |
Hover/Click |
|
Jul20 |
200522 |
106.14 |
106.74 |
100.12 |
105.18 |
-1.00 |
56,952 |
105,503 |
+3,689 |
Hover/Click |
|
Aug20 |
200522 |
106.87 |
107.56 |
101.08 |
106.01 |
-1.04 |
25,224 |
36,496 |
+2,359 |
Hover/Click |
|
Sep20 |
200522 |
106.75 |
107.28 |
100.91 |
105.74 |
-1.09 |
18,320 |
49,242 |
+129 |
Hover/Click |
|
Oct20 |
200522 |
98.56 |
98.71 |
92.40 |
96.86 |
-1.28 |
9,663 |
33,963 |
-639 |
Hover/Click |
|
Nov20 |
200522 |
96.31 |
96.31 |
92.50 |
96.00 |
-1.22 |
4,737 |
20,280 |
-7 |
Hover/Click |
|
Dec20 |
200522 |
96.46 |
97.24 |
91.25 |
95.68 |
-1.10 |
8,997 |
40,009 |
-283 |
Hover/Click |
|
Jan21 |
200522 |
96.00 |
96.38 |
94.20 |
96.38 |
-1.03 |
1,315 |
9,840 |
+182 |
Hover/Click |
|
Feb21 |
200522 |
96.40 |
97.84 |
95.80 |
97.84 |
-0.92 |
810 |
2,911 |
-35 |
Hover/Click |
|
Mar21 |
200522 |
100.79 |
100.79 |
96.50 |
99.94 |
-0.86 |
1,367 |
5,722 |
-101 |
Hover/Click |
| Total Volume and Open Interest |
158,865 |
382,128 |
+2,132 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun20 |
200522 |
103.30 |
103.82 |
103.00 |
103.82 |
-0.69 |
1 |
1 |
-1 |
|
|
Jul20 |
200522 |
105.18 |
105.18 |
105.18 |
105.18 |
-1.00 |
|
|
|
|
|
Aug20 |
200522 |
106.01 |
106.01 |
106.01 |
106.01 |
-1.04 |
|
|
|
|
|
Sep20 |
200522 |
105.74 |
105.74 |
105.74 |
105.74 |
-1.09 |
|
|
|
|
| Total Volume and Open Interest |
1 |
1 |
-1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun20 |
200522 |
1.726 |
1.760 |
1.680 |
1.731 |
+0.021 |
158,342 |
35,819 |
-20,607 |
Hover/Click |
|
Jul20 |
200522 |
1.870 |
1.903 |
1.832 |
1.881 |
+0.029 |
165,327 |
337,877 |
+2,525 |
Hover/Click |
|
Aug20 |
200522 |
1.950 |
1.976 |
1.910 |
1.958 |
+0.025 |
38,314 |
70,263 |
+1,756 |
Hover/Click |
|
Sep20 |
200522 |
2.001 |
2.029 |
1.965 |
2.013 |
+0.020 |
28,153 |
141,055 |
+1,467 |
Hover/Click |
|
Oct20 |
200522 |
2.086 |
2.112 |
2.049 |
2.095 |
+0.014 |
29,693 |
101,555 |
-299 |
Hover/Click |
|
Nov20 |
200522 |
2.387 |
2.421 |
2.362 |
2.408 |
+0.020 |
15,231 |
44,350 |
+687 |
Hover/Click |
|
Dec20 |
200522 |
2.781 |
2.831 |
2.772 |
2.817 |
+0.025 |
13,200 |
59,302 |
-3,980 |
Hover/Click |
|
Jan21 |
200522 |
2.929 |
2.973 |
2.915 |
2.957 |
+0.022 |
24,705 |
92,460 |
-135 |
Hover/Click |
|
Feb21 |
200522 |
2.888 |
2.935 |
2.879 |
2.920 |
+0.021 |
5,136 |
34,307 |
+581 |
Hover/Click |
|
Mar21 |
200522 |
2.771 |
2.809 |
2.758 |
2.795 |
+0.019 |
15,492 |
60,745 |
+658 |
Hover/Click |
|
Apr21 |
200522 |
2.495 |
2.522 |
2.487 |
2.511 |
+0.005 |
15,599 |
69,591 |
-943 |
Hover/Click |
|
May21 |
200522 |
2.460 |
2.493 |
2.460 |
2.485 |
+0.007 |
3,617 |
26,559 |
-146 |
Hover/Click |
|
Jun21 |
200522 |
2.505 |
2.530 |
2.503 |
2.525 |
+0.007 |
2,085 |
16,995 |
-56 |
Hover/Click |
|
Jul21 |
200522 |
2.551 |
2.577 |
2.550 |
2.571 |
+0.007 |
2,142 |
11,981 |
-151 |
Hover/Click |
|
Aug21 |
200522 |
2.558 |
2.583 |
2.557 |
2.577 |
+0.006 |
2,400 |
10,238 |
+371 |
Hover/Click |
|
Sep21 |
200522 |
2.544 |
2.563 |
2.537 |
2.556 |
+0.005 |
4,742 |
11,549 |
-812 |
Hover/Click |
| Total Volume and Open Interest |
533,061 |
1,247,108 |
-18,290 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul20 |
200525 |
34.98 |
35.97 |
34.46 |
35.53 |
+0.40 |
178,546 |
224,086 |
-30,832 |
Hover/Click |
|
Aug20 |
200525 |
35.44 |
36.49 |
35.00 |
36.12 |
+0.46 |
162,760 |
358,620 |
+17,429 |
Hover/Click |
|
Sep20 |
200525 |
36.16 |
36.94 |
35.50 |
36.58 |
+0.44 |
98,568 |
253,656 |
-2,382 |
Hover/Click |
|
Oct20 |
200525 |
36.51 |
37.44 |
36.03 |
37.09 |
+0.45 |
47,697 |
140,784 |
+2,428 |
Hover/Click |
|
Nov20 |
200525 |
37.14 |
37.97 |
36.56 |
37.63 |
+0.47 |
34,127 |
120,258 |
+1,124 |
Hover/Click |
|
Dec20 |
200525 |
37.66 |
38.49 |
37.14 |
38.15 |
+0.49 |
109,516 |
316,990 |
+2,839 |
Hover/Click |
|
Jan21 |
200525 |
38.09 |
38.88 |
37.52 |
38.55 |
+0.51 |
16,066 |
114,182 |
-920 |
Hover/Click |
|
Feb21 |
200525 |
38.09 |
39.23 |
37.99 |
38.90 |
+0.51 |
8,674 |
93,998 |
+889 |
Hover/Click |
|
Mar21 |
200525 |
38.57 |
39.60 |
38.34 |
39.28 |
+0.52 |
15,173 |
92,140 |
+913 |
Hover/Click |
|
Apr21 |
200525 |
39.60 |
39.60 |
39.60 |
39.60 |
+0.53 |
6,234 |
59,322 |
+1,227 |
Hover/Click |
|
May21 |
200525 |
39.94 |
39.94 |
39.94 |
39.94 |
+0.55 |
3,130 |
39,519 |
-182 |
Hover/Click |
|
Jun21 |
200525 |
39.57 |
40.55 |
39.36 |
40.26 |
+0.56 |
33,821 |
147,590 |
+2,309 |
Hover/Click |
|
Jul21 |
200525 |
40.56 |
40.56 |
40.56 |
40.56 |
+0.57 |
3,797 |
36,401 |
+1,590 |
Hover/Click |
|
Aug21 |
200525 |
40.82 |
40.82 |
40.82 |
40.82 |
+0.58 |
840 |
26,745 |
-54 |
Hover/Click |
| Total Volume and Open Interest |
770,301 |
2,685,655 |
-1,918 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun20 |
200525 |
289.50 |
301.75 |
289.50 |
299.75 |
+12.00 |
50,611 |
111,981 |
-2,590 |
Hover/Click |
|
Jul20 |
200525 |
305.00 |
312.75 |
300.25 |
310.50 |
+11.25 |
54,399 |
137,729 |
+4,572 |
Hover/Click |
|
Aug20 |
200525 |
313.75 |
320.50 |
309.00 |
318.50 |
+10.75 |
25,255 |
69,055 |
-345 |
Hover/Click |
|
Sep20 |
200525 |
321.50 |
327.75 |
316.75 |
326.00 |
+10.25 |
16,619 |
59,161 |
-678 |
Hover/Click |
|
Oct20 |
200525 |
328.50 |
335.00 |
324.50 |
333.50 |
+10.25 |
11,225 |
49,257 |
+189 |
Hover/Click |
|
Nov20 |
200525 |
333.00 |
339.50 |
329.00 |
338.00 |
+10.25 |
9,025 |
40,059 |
-327 |
Hover/Click |
|
Dec20 |
200525 |
335.75 |
342.00 |
330.50 |
341.00 |
+10.25 |
28,670 |
82,681 |
-176 |
Hover/Click |
|
Jan21 |
200525 |
340.50 |
346.00 |
340.50 |
345.75 |
+10.25 |
3,917 |
37,315 |
+564 |
Hover/Click |
|
Feb21 |
200525 |
346.00 |
351.00 |
345.25 |
350.75 |
+10.25 |
2,337 |
20,794 |
-237 |
Hover/Click |
|
Mar21 |
200525 |
350.75 |
355.50 |
350.25 |
355.50 |
+10.00 |
3,480 |
20,812 |
+193 |
Hover/Click |
| Total Volume and Open Interest |
225,850 |
854,835 |
+4,428 |
|
| Ethanol(CBOT) |
|
Jun20 |
200522 |
1.105 |
1.109 |
1.105 |
1.105 |
-0.004 |
29 |
66 |
-11 |
|
|
Jul20 |
200522 |
1.058 |
1.120 |
1.058 |
1.075 |
+0.006 |
29 |
253 |
+9 |
|
|
Aug20 |
200522 |
1.085 |
1.085 |
1.085 |
1.085 |
+0.006 |
10 |
36 |
+4 |
|
|
Sep20 |
200522 |
1.085 |
1.085 |
1.085 |
1.085 |
+0.006 |
|
|
|
|
|
Oct20 |
200522 |
1.085 |
1.085 |
1.085 |
1.085 |
+0.006 |
|
|
|
|
|
Nov20 |
200522 |
1.085 |
1.085 |
1.085 |
1.085 |
+0.006 |
|
|
|
|
|
Dec20 |
200522 |
1.120 |
1.120 |
1.120 |
1.120 |
+0.006 |
0 |
1 |
+0 |
|
|
Jan21 |
200522 |
1.116 |
1.116 |
1.116 |
1.116 |
+0.006 |
|
|
|
|
| Total Volume and Open Interest |
68 |
356 |
+2 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul20 |
200525 |
33.25 |
34.18 |
32.50 |
33.72 |
+0.47 |
24,409 |
78,541 |
+1,217 |
Hover/Click |
|
Aug20 |
200525 |
33.61 |
34.53 |
33.00 |
34.10 |
+0.45 |
27,100 |
48,397 |
+452 |
Hover/Click |
|
Sep20 |
200525 |
33.80 |
34.98 |
33.50 |
34.57 |
+0.43 |
30,244 |
66,613 |
+6,078 |
Hover/Click |
|
Oct20 |
200525 |
34.16 |
35.32 |
34.16 |
34.92 |
+0.43 |
15,354 |
24,390 |
+203 |
Hover/Click |
|
Nov20 |
200525 |
34.52 |
35.57 |
34.52 |
35.27 |
+0.43 |
5,472 |
18,008 |
+297 |
Hover/Click |
|
Dec20 |
200525 |
34.87 |
35.61 |
34.87 |
35.61 |
+0.43 |
22,171 |
81,782 |
+992 |
Hover/Click |
|
Jan21 |
200525 |
35.72 |
35.91 |
35.69 |
35.91 |
+0.43 |
2,296 |
10,418 |
+390 |
Hover/Click |
|
Feb21 |
200525 |
36.00 |
36.18 |
36.00 |
36.18 |
+0.43 |
771 |
6,337 |
+37 |
Hover/Click |
|
Mar21 |
200525 |
36.24 |
36.43 |
36.24 |
36.43 |
+0.44 |
1,191 |
8,295 |
+311 |
Hover/Click |
|
Apr21 |
200525 |
36.67 |
36.67 |
36.67 |
36.67 |
+0.45 |
563 |
6,201 |
+67 |
Hover/Click |
|
May21 |
200525 |
36.90 |
36.90 |
36.90 |
36.90 |
+0.46 |
145 |
5,841 |
-19 |
Hover/Click |
|
Jun21 |
200525 |
36.86 |
37.11 |
36.86 |
37.11 |
+0.46 |
3,594 |
33,389 |
+150 |
Hover/Click |
|
Jul21 |
200525 |
37.31 |
37.31 |
37.31 |
37.31 |
+0.46 |
21 |
5,748 |
+0 |
Hover/Click |
|
Aug21 |
200525 |
37.49 |
37.49 |
37.49 |
37.49 |
+0.46 |
0 |
6,364 |
+0 |
Hover/Click |
|
Sep21 |
200525 |
37.66 |
37.66 |
37.66 |
37.66 |
+0.46 |
109 |
6,038 |
+9 |
Hover/Click |
|
Oct21 |
200525 |
37.84 |
37.84 |
37.84 |
37.84 |
+0.46 |
0 |
6,676 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
139,019 |
551,992 |
+10,582 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun20 |
200525 |
99.790 |
99.995 |
99.700 |
99.887 |
unch |
11,523 |
29,663 |
-205 |
Hover/Click |
|
Sep20 |
200525 |
99.760 |
99.880 |
99.745 |
99.880 |
unch |
75 |
935 |
+7 |
Hover/Click |
|
Dec20 |
200525 |
99.895 |
99.895 |
99.835 |
99.895 |
unch |
0 |
243 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,598 |
30,878 |
-198 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun20 |
200522 |
65.62 |
65.73 |
65.07 |
65.29 |
-0.36 |
84,267 |
131,472 |
+665 |
Hover/Click |
|
Sep20 |
200522 |
65.71 |
65.72 |
65.07 |
65.29 |
-0.37 |
323 |
1,082 |
+13 |
Hover/Click |
|
Dec20 |
200522 |
65.69 |
65.70 |
65.09 |
65.28 |
-0.37 |
12 |
302 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
84,628 |
133,485 |
+688 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun20 |
200522 |
122.23 |
122.34 |
121.61 |
121.70 |
-0.66 |
64,779 |
177,022 |
+365 |
Hover/Click |
|
Sep20 |
200522 |
122.20 |
122.25 |
121.68 |
121.74 |
-0.66 |
161 |
2,241 |
-6 |
Hover/Click |
|
Dec20 |
200522 |
121.80 |
121.80 |
121.75 |
121.80 |
-0.66 |
4 |
210 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
64,984 |
180,104 |
+370 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun20 |
200522 |
71.65 |
71.73 |
71.18 |
71.36 |
-0.34 |
50,649 |
121,167 |
-926 |
Hover/Click |
|
Sep20 |
200522 |
71.68 |
71.73 |
71.19 |
71.36 |
-0.35 |
534 |
3,616 |
+108 |
Hover/Click |
|
Dec20 |
200522 |
71.29 |
71.51 |
71.22 |
71.37 |
-0.35 |
3 |
2,834 |
+3 |
Hover/Click |
|
Mar21 |
200522 |
71.38 |
71.38 |
71.27 |
71.38 |
-0.35 |
11 |
133 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
51,546 |
128,848 |
-489 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun20 |
200522 |
92.91 |
93.20 |
92.82 |
92.99 |
+0.02 |
72,216 |
146,696 |
+2,424 |
Hover/Click |
|
Sep20 |
200522 |
93.03 |
93.33 |
92.97 |
93.13 |
+0.03 |
230 |
1,591 |
+53 |
Hover/Click |
|
Dec20 |
200522 |
93.29 |
93.46 |
93.22 |
93.29 |
+0.02 |
1 |
65 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
72,500 |
150,435 |
+2,460 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun20 |
200522 |
103.08 |
103.17 |
102.79 |
102.88 |
-0.25 |
20,868 |
39,760 |
+1,193 |
Hover/Click |
|
Sep20 |
200522 |
103.37 |
103.44 |
103.07 |
103.15 |
-0.26 |
78 |
128 |
-26 |
Hover/Click |
|
Dec20 |
200522 |
103.46 |
103.46 |
103.46 |
103.46 |
-0.24 |
2 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
20,948 |
39,913 |
+1,167 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun20 |
200522 |
109.53 |
109.59 |
108.90 |
108.92 |
-0.69 |
133,456 |
543,496 |
+4,698 |
Hover/Click |
|
Sep20 |
200522 |
109.73 |
109.79 |
109.11 |
109.13 |
-0.69 |
990 |
4,409 |
+185 |
Hover/Click |
|
Dec20 |
200522 |
109.43 |
109.53 |
109.35 |
109.35 |
-0.69 |
141 |
1,909 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
134,893 |
552,118 |
+4,912 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun20 |
200522 |
436.25 |
439.13 |
430.25 |
438.13 |
+3.50 |
39,632 |
103,800 |
+1,479 |
Hover/Click |
|
Jul20 |
200522 |
431.25 |
436.38 |
429.38 |
436.25 |
+3.50 |
0 |
52 |
+0 |
|
| Total Volume and Open Interest |
40,212 |
105,262 |
+1,837 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun20 |
200522 |
179.65 |
180.95 |
177.55 |
179.55 |
-0.10 |
4,663 |
23,896 |
-212 |
Hover/Click |
|
Jul20 |
200522 |
179.80 |
180.55 |
177.10 |
179.25 |
-0.05 |
101 |
581 |
+69 |
|
|
Aug20 |
200522 |
179.15 |
179.30 |
177.55 |
179.15 |
+0.10 |
0 |
128 |
+0 |
|
|
Sep20 |
200522 |
178.80 |
179.45 |
177.05 |
178.80 |
unch |
50 |
53 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
4,814 |
24,658 |
-93 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200522 |
179~260 |
181~040 |
179~240 |
180~080 |
+0~170 |
351,919 |
997,140 |
-6,914 |
Hover/Click |
|
Sep20 |
200522 |
178~120 |
179~180 |
178~070 |
178~220 |
+0~170 |
80,068 |
95,400 |
+67,364 |
Hover/Click |
|
Dec20 |
200522 |
177~220 |
177~220 |
177~220 |
177~220 |
+0~170 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
431,987 |
1,092,540 |
+60,450 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200522 |
139~020 |
139~135 |
139~015 |
139~050 |
+0~030 |
1,199,320 |
3,181,735 |
-59,660 |
Hover/Click |
|
Sep20 |
200522 |
138~250 |
139~045 |
138~245 |
138~285 |
+0~035 |
223,571 |
343,363 |
+88,798 |
Hover/Click |
|
Dec20 |
200522 |
138~280 |
138~280 |
138~280 |
138~280 |
+0~035 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,422,891 |
3,525,098 |
+29,138 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200522 |
125~194 |
125~242 |
125~192 |
125~204 |
+0~010 |
994,547 |
2,906,651 |
-158,918 |
Hover/Click |
|
Sep20 |
200522 |
125~142 |
125~190 |
125~136 |
125~152 |
+0~012 |
439,259 |
785,484 |
+253,829 |
Hover/Click |
|
Dec20 |
200522 |
125~152 |
125~152 |
125~152 |
125~152 |
+0~012 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,433,806 |
3,692,135 |
+94,911 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200522 |
110~082 |
110~090 |
110~081 |
110~083 |
+0~001 |
401,416 |
2,159,735 |
-77,078 |
Hover/Click |
|
Sep20 |
200522 |
110~125 |
110~134 |
110~125 |
110~130 |
+0~002 |
154,474 |
269,571 |
+82,946 |
Hover/Click |
|
Dec20 |
200522 |
110~130 |
110~130 |
110~130 |
110~130 |
+0~002 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
555,890 |
2,429,306 |
+5,868 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun20 |
200522 |
99.705 |
99.705 |
99.677 |
99.683 |
-0.015 |
281,694 |
1,763,794 |
+94 |
|
|
Sep20 |
200522 |
99.720 |
99.725 |
99.700 |
99.705 |
-0.010 |
175,603 |
1,693,819 |
+2,677 |
|
|
Dec20 |
200522 |
99.705 |
99.715 |
99.690 |
99.695 |
-0.010 |
112,667 |
1,149,994 |
+11,644 |
|
|
Mar21 |
200522 |
99.785 |
99.795 |
99.770 |
99.775 |
-0.005 |
136,788 |
959,052 |
-7,665 |
|
|
Jun21 |
200522 |
99.805 |
99.815 |
99.790 |
99.795 |
-0.005 |
152,410 |
884,384 |
+18,770 |
|
|
Sep21 |
200522 |
99.800 |
99.810 |
99.790 |
99.795 |
unch |
111,446 |
638,213 |
+9,377 |
|
|
Dec21 |
200522 |
99.770 |
99.790 |
99.770 |
99.775 |
+0.005 |
82,549 |
716,956 |
+1,930 |
|
|
Mar22 |
200522 |
99.770 |
99.790 |
99.765 |
99.775 |
+0.010 |
100,008 |
602,822 |
+12,454 |
|
|
Jun22 |
200522 |
99.740 |
99.760 |
99.735 |
99.745 |
+0.010 |
77,801 |
460,703 |
-5,888 |
|
|
Sep22 |
200522 |
99.715 |
99.735 |
99.710 |
99.715 |
+0.005 |
74,193 |
348,794 |
+3,473 |
|
|
Dec22 |
200522 |
99.670 |
99.690 |
99.665 |
99.670 |
+0.005 |
55,303 |
248,722 |
+3,243 |
|
|
Mar23 |
200522 |
99.640 |
99.660 |
99.630 |
99.640 |
+0.010 |
78,704 |
307,774 |
+12,022 |
|
|
Jun23 |
200522 |
99.595 |
99.620 |
99.590 |
99.600 |
+0.010 |
68,098 |
188,410 |
+21,322 |
|
|
Sep23 |
200522 |
99.560 |
99.585 |
99.555 |
99.560 |
+0.005 |
34,295 |
175,204 |
-3,670 |
|
|
Dec23 |
200522 |
99.510 |
99.535 |
99.500 |
99.510 |
+0.005 |
31,380 |
120,922 |
+3,097 |
|
|
Mar24 |
200522 |
99.465 |
99.500 |
99.465 |
99.475 |
+0.010 |
41,738 |
132,403 |
+3,567 |
|
|
Jun24 |
200522 |
99.425 |
99.455 |
99.420 |
99.430 |
+0.010 |
32,084 |
74,104 |
+1,390 |
|
|
Sep24 |
200522 |
99.380 |
99.415 |
99.370 |
99.385 |
+0.015 |
35,754 |
84,728 |
+3,069 |
|
| Total Volume and Open Interest |
1,777,865 |
10,843,273 |
+112,661 |
|
| Ultra T-Bond(CBOT) |
|
Jun20 |
200522 |
220~29 |
223~17 |
220~25 |
221~17 |
+0~31 |
252,726 |
958,809 |
-59,774 |
|
|
Sep20 |
200522 |
219~08 |
222~00 |
219~08 |
220~00 |
+1~00 |
108,900 |
196,752 |
+83,468 |
|
|
Dec20 |
200522 |
220~00 |
220~00 |
220~00 |
220~00 |
+1~00 |
|
|
|
|
| Total Volume and Open Interest |
361,626 |
1,155,561 |
+23,694 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun20 |
200522 |
156~205 |
157~095 |
156~195 |
156~265 |
+0~075 |
239,026 |
886,245 |
-31,854 |
|
|
Sep20 |
200522 |
156~285 |
157~190 |
156~285 |
157~035 |
+0~075 |
66,745 |
88,214 |
+50,268 |
|
|
Dec20 |
200522 |
157~035 |
157~035 |
157~035 |
157~035 |
+0~075 |
|
|
|
|
| Total Volume and Open Interest |
305,771 |
974,459 |
+18,414 |
|
| 30 Day Federal Funds(CBOT) |
|
May20 |
200522 |
99.948 |
99.950 |
99.948 |
99.950 |
unch |
7,402 |
230,918 |
+3,252 |
|
|
Jun20 |
200522 |
99.950 |
99.950 |
99.945 |
99.950 |
unch |
37,106 |
128,626 |
+5,041 |
|
|
Jul20 |
200522 |
99.950 |
99.955 |
99.945 |
99.950 |
unch |
93,019 |
223,020 |
+9,413 |
|
|
Aug20 |
200522 |
99.950 |
99.955 |
99.945 |
99.950 |
+0.005 |
48,021 |
180,980 |
+4,056 |
|
|
Sep20 |
200522 |
99.955 |
99.960 |
99.950 |
99.955 |
+0.005 |
21,489 |
81,687 |
+3,471 |
|
|
Oct20 |
200522 |
99.960 |
99.965 |
99.960 |
99.960 |
+0.005 |
20,287 |
219,234 |
+512 |
|
| Total Volume and Open Interest |
309,887 |
1,816,743 |
+30,385 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun20 |
200525 |
152.39 |
152.45 |
152.21 |
152.31 |
-0.02 |
574 |
12,890 |
-13 |
Hover/Click |
|
Sep20 |
200525 |
152.35 |
152.35 |
152.29 |
152.29 |
-0.04 |
|
|
|
Hover/Click |
|
Dec20 |
200525 |
152.29 |
152.29 |
152.29 |
152.29 |
-0.04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
574 |
12,890 |
-13 |
|
| Euro-Buxl(EUREX) |
|
Jun20 |
200525 |
214.06 |
214.64 |
213.60 |
213.90 |
-0.42 |
32,434 |
206,426 |
-463 |
|
|
Sep20 |
200525 |
221.52 |
221.52 |
221.26 |
221.26 |
-0.48 |
56 |
413 |
+17 |
|
|
Dec20 |
200525 |
217.90 |
217.90 |
217.90 |
217.90 |
-0.42 |
|
|
|
|
| Total Volume and Open Interest |
32,490 |
206,839 |
-446 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200525 |
173.05 |
173.28 |
172.98 |
173.06 |
-0.06 |
432,622 |
1,243,603 |
-52,234 |
Hover/Click |
|
Sep20 |
200525 |
176.26 |
176.48 |
176.26 |
176.29 |
-0.06 |
5,849 |
30,945 |
+3,886 |
Hover/Click |
|
Dec20 |
200525 |
174.11 |
174.11 |
174.11 |
174.11 |
-0.06 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
438,471 |
1,274,548 |
-48,348 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200525 |
135.36 |
135.45 |
135.32 |
135.34 |
-0.03 |
295,682 |
939,412 |
-36,291 |
Hover/Click |
|
Sep20 |
200525 |
134.81 |
134.88 |
134.77 |
134.78 |
-0.03 |
15,662 |
61,847 |
+14,755 |
Hover/Click |
|
Dec20 |
200525 |
135.27 |
135.27 |
135.27 |
135.27 |
-0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
311,344 |
1,001,259 |
-21,536 |
|
| Euro-Schatz(EUREX) |
|
Jun20 |
200525 |
112.11 |
112.13 |
112.10 |
112.11 |
unch |
203,949 |
1,316,257 |
-60,977 |
|
|
Sep20 |
200525 |
112.14 |
112.18 |
112.14 |
112.15 |
unch |
7,827 |
11,382 |
+7,458 |
|
|
Dec20 |
200525 |
112.36 |
112.36 |
112.36 |
112.36 |
unch |
|
|
|
|
| Total Volume and Open Interest |
211,776 |
1,327,639 |
-53,519 |
|
| 3-Mth Euribor(EUREX) |
|
Jun20 |
200525 |
100.320 |
100.320 |
100.320 |
100.320 |
-0.005 |
0 |
771 |
+0 |
|
|
Sep20 |
200525 |
100.370 |
100.370 |
100.370 |
100.370 |
-0.005 |
0 |
888 |
+0 |
|
|
Dec20 |
200525 |
100.385 |
100.385 |
100.385 |
100.385 |
-0.010 |
0 |
321 |
+0 |
|
| Total Volume and Open Interest |
0 |
4,615 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun20 |
200522 |
138~20 |
138~32 |
138~09 |
138~16 |
+0~01 |
255,764 |
402,708 |
-18,260 |
Hover/Click |
|
Sep20 |
200522 |
137~24 |
138~01 |
137~10 |
137~18 |
+0~02 |
78,598 |
55,278 |
+51,238 |
Hover/Click |
| Total Volume and Open Interest |
334,362 |
457,986 |
+32,978 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Jun20 |
200522 |
99.78 |
99.79 |
99.77 |
99.78 |
-0.01 |
69,086 |
468,880 |
+3,544 |
|
|
Sep20 |
200522 |
99.83 |
99.84 |
99.82 |
99.83 |
unch |
45,621 |
422,509 |
-4,581 |
|
|
Dec20 |
200522 |
99.84 |
99.85 |
99.82 |
99.83 |
-0.00 |
49,978 |
411,389 |
-484 |
|
|
Mar21 |
200522 |
99.89 |
99.90 |
99.87 |
99.88 |
-0.01 |
80,436 |
508,888 |
-17,538 |
|
|
Jun21 |
200522 |
99.90 |
99.92 |
99.89 |
99.89 |
-0.00 |
58,324 |
410,946 |
+9,776 |
|
|
Sep21 |
200522 |
99.90 |
99.92 |
99.89 |
99.89 |
-0.00 |
47,199 |
262,711 |
-1,697 |
|
| Total Volume and Open Interest |
536,687 |
3,424,910 |
-12,336 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun20 |
200525 |
100.325 |
100.330 |
100.315 |
100.315 |
-0.015 |
34,433 |
499,463 |
-5,690 |
|
|
Sep20 |
200525 |
100.375 |
100.375 |
100.365 |
100.365 |
-0.010 |
35,462 |
420,751 |
+2,493 |
|
|
Dec20 |
200525 |
100.390 |
100.395 |
100.385 |
100.385 |
-0.010 |
30,311 |
381,750 |
-1,424 |
|
| Total Volume and Open Interest |
327,039 |
3,465,968 |
+10,079 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun20 |
200525 |
99.83 |
99.84 |
99.82 |
99.84 |
unch |
6,110 |
96,799 |
-623 |
|
|
Sep20 |
200525 |
99.82 |
99.82 |
99.80 |
99.82 |
unch |
5,513 |
145,117 |
-1,175 |
|
|
Dec20 |
200525 |
99.79 |
99.79 |
99.77 |
99.79 |
unch |
2,779 |
148,052 |
-130 |
|
|
Mar21 |
200525 |
99.78 |
99.79 |
99.77 |
99.79 |
unch |
4,520 |
118,694 |
+1,806 |
|
|
Jun21 |
200525 |
99.77 |
99.77 |
99.75 |
99.77 |
unch |
1,096 |
87,847 |
+24 |
|
|
Sep21 |
200525 |
99.75 |
99.76 |
99.74 |
99.75 |
-0.01 |
1,304 |
57,287 |
+556 |
|
|
Dec21 |
200525 |
99.72 |
99.73 |
99.71 |
99.73 |
unch |
711 |
53,505 |
+514 |
|
|
Mar22 |
200525 |
99.72 |
99.72 |
99.71 |
99.72 |
unch |
2,798 |
41,915 |
+1,288 |
|
|
Jun22 |
200525 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
235 |
2,520 |
+34 |
|
|
Sep22 |
200525 |
99.68 |
99.68 |
99.66 |
99.66 |
unch |
0 |
658 |
+0 |
|
| Total Volume and Open Interest |
25,066 |
753,525 |
+2,294 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun20 |
200525 |
99.15 |
99.16 |
99.11 |
99.15 |
+0.01 |
140,167 |
1,245,822 |
+749 |
|
|
Sep20 |
200525 |
99.10 |
99.12 |
99.10 |
99.12 |
+0.01 |
976 |
20,607 |
+598 |
|
| Total Volume and Open Interest |
141,143 |
1,266,429 |
+1,347 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun20 |
200525 |
99.74 |
99.75 |
99.74 |
99.74 |
-0.01 |
101,493 |
1,141,152 |
+7,532 |
|
|
Sep20 |
200525 |
99.72 |
99.72 |
99.72 |
99.72 |
-0.00 |
0 |
232 |
+0 |
|
| Total Volume and Open Interest |
101,493 |
1,141,384 |
+7,532 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun20 |
200522 |
1726.0 |
1742.0 |
1722.5 |
1735.5 |
+13.6 |
184,460 |
229,231 |
-11,023 |
Hover/Click |
|
Aug20 |
200522 |
1741.6 |
1758.0 |
1737.8 |
1753.5 |
+16.6 |
35,794 |
196,224 |
+14,641 |
Hover/Click |
|
Oct20 |
200522 |
1750.8 |
1763.4 |
1746.4 |
1760.5 |
+15.7 |
965 |
19,813 |
+181 |
Hover/Click |
|
Dec20 |
200522 |
1755.9 |
1768.9 |
1750.6 |
1765.6 |
+15.2 |
4,201 |
66,903 |
+891 |
Hover/Click |
|
Feb21 |
200522 |
1759.0 |
1770.6 |
1758.0 |
1768.8 |
+15.3 |
476 |
10,754 |
-34 |
Hover/Click |
|
Apr21 |
200522 |
1772.1 |
1772.1 |
1768.5 |
1769.5 |
+14.9 |
473 |
2,659 |
+47 |
Hover/Click |
|
Jun21 |
200522 |
1758.3 |
1771.0 |
1758.3 |
1770.0 |
+14.7 |
510 |
3,799 |
+271 |
Hover/Click |
|
Aug21 |
200522 |
1773.5 |
1773.5 |
1770.8 |
1770.8 |
+14.4 |
75 |
277 |
+9 |
Hover/Click |
|
Oct21 |
200522 |
1772.2 |
1772.2 |
1772.2 |
1772.2 |
+14.4 |
66 |
72 |
+35 |
Hover/Click |
|
Dec21 |
200522 |
1765.6 |
1776.2 |
1765.6 |
1773.5 |
+14.4 |
180 |
2,141 |
+48 |
Hover/Click |
|
Feb22 |
200522 |
1774.9 |
1774.9 |
1774.9 |
1774.9 |
+14.4 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
227,415 |
533,013 |
+4,808 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May20 |
200522 |
1738.5 |
1769.0 |
1738.5 |
1766.4 |
+32.9 |
25 |
158 |
-46 |
Hover/Click |
|
Jul20 |
200522 |
1743.5 |
1777.0 |
1719.0 |
1769.3 |
+32.9 |
62,489 |
117,582 |
+1,397 |
Hover/Click |
|
Sep20 |
200522 |
1751.0 |
1782.0 |
1726.0 |
1776.3 |
+33.9 |
4,104 |
19,475 |
+941 |
Hover/Click |
|
Dec20 |
200522 |
1758.5 |
1790.0 |
1740.0 |
1785.7 |
+35.4 |
2,506 |
13,392 |
+998 |
Hover/Click |
|
Mar21 |
200522 |
1763.0 |
1796.0 |
1746.0 |
1793.0 |
+36.7 |
91 |
3,015 |
+49 |
Hover/Click |
|
May21 |
200522 |
1794.5 |
1796.3 |
1789.0 |
1796.3 |
+36.7 |
11 |
820 |
+3 |
Hover/Click |
|
Jul21 |
200522 |
1800.0 |
1800.0 |
1800.0 |
1800.0 |
+36.7 |
1 |
70 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
69,546 |
155,254 |
+3,364 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul20 |
200522 |
864.9 |
900.6 |
846.9 |
886.3 |
+19.8 |
16,958 |
40,670 |
-701 |
Hover/Click |
|
Oct20 |
200522 |
862.0 |
894.3 |
846.0 |
885.6 |
+20.9 |
1,037 |
9,523 |
+629 |
Hover/Click |
|
Jan21 |
200522 |
852.1 |
887.0 |
847.0 |
882.8 |
+21.2 |
95 |
1,237 |
-6 |
Hover/Click |
|
Apr21 |
200522 |
875.0 |
887.8 |
875.0 |
884.0 |
+22.5 |
4 |
141 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
18,136 |
51,615 |
-37 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun20 |
200522 |
2069.40 |
2077.80 |
1944.80 |
1977.10 |
-85.20 |
1,480 |
2,321 |
-434 |
Hover/Click |
|
Sep20 |
200522 |
2064.40 |
2069.20 |
1942.00 |
1975.80 |
-82.30 |
747 |
4,256 |
+419 |
Hover/Click |
|
Dec20 |
200522 |
1997.70 |
1997.70 |
1965.10 |
1965.10 |
-84.80 |
2 |
398 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
2,229 |
6,975 |
-14 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May20 |
200522 |
239.25 |
241.30 |
239.00 |
240.90 |
-4.30 |
435 |
1,331 |
-23 |
Hover/Click |
|
Jul20 |
200522 |
242.75 |
243.10 |
237.15 |
238.65 |
-4.55 |
54,342 |
102,510 |
+1,214 |
Hover/Click |
|
Sep20 |
200522 |
244.00 |
244.25 |
238.40 |
239.85 |
-4.55 |
4,396 |
29,863 |
+131 |
Hover/Click |
|
Dec20 |
200522 |
244.90 |
244.90 |
240.00 |
241.40 |
-4.55 |
2,131 |
22,527 |
+600 |
Hover/Click |
|
Mar21 |
200522 |
244.15 |
244.15 |
241.55 |
242.80 |
-4.55 |
382 |
5,273 |
+100 |
Hover/Click |
| Total Volume and Open Interest |
62,208 |
173,211 |
+2,171 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200522 |
24377 |
24506 |
24101 |
24424 |
+48 |
192,898 |
74,128 |
+1,411 |
Hover/Click |
|
Sep20 |
200522 |
24325 |
24387 |
23999 |
24315 |
+47 |
159 |
969 |
+34 |
Hover/Click |
|
Dec20 |
200522 |
23955 |
24281 |
23955 |
24229 |
+44 |
9 |
30 |
-1 |
Hover/Click |
|
Mar21 |
200522 |
24119 |
24119 |
24119 |
24119 |
+43 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
193,066 |
75,127 |
+1,444 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Jun20 |
200522 |
2941.75 |
2956.75 |
2904.25 |
2953.00 |
+16.00 |
1,258 |
106,589 |
+1,384 |
|
|
Sep20 |
200522 |
2943.75 |
2943.75 |
2943.75 |
2943.75 |
+15.50 |
0 |
11 |
+0 |
|
|
Dec20 |
200522 |
2938.50 |
2938.50 |
2938.50 |
2938.50 |
+15.50 |
|
|
|
|
|
Mar21 |
200522 |
2931.25 |
2931.25 |
2931.25 |
2931.25 |
+15.75 |
|
|
|
|
| Total Volume and Open Interest |
1,258 |
106,674 |
+1,384 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun20 |
200522 |
2936.75 |
2957.50 |
2903.75 |
2953.00 |
+16.00 |
1,532,404 |
3,133,060 |
-1,420 |
Hover/Click |
|
Sep20 |
200522 |
2927.50 |
2948.25 |
2895.50 |
2943.75 |
+15.50 |
3,814 |
37,951 |
+531 |
Hover/Click |
|
Dec20 |
200522 |
2920.00 |
2942.50 |
2891.00 |
2938.50 |
+15.50 |
1,005 |
41,913 |
+289 |
Hover/Click |
|
Mar21 |
200522 |
2911.00 |
2931.25 |
2906.00 |
2931.25 |
+15.75 |
4 |
116 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
1,537,227 |
3,213,055 |
-596 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun20 |
200522 |
9360.50 |
9422.50 |
9241.50 |
9406.25 |
+50.50 |
369,922 |
203,441 |
+7,476 |
Hover/Click |
|
Sep20 |
200522 |
9364.25 |
9407.25 |
9229.50 |
9391.50 |
+50.75 |
365 |
2,158 |
+2 |
Hover/Click |
|
Dec20 |
200522 |
9396.75 |
9396.75 |
9238.50 |
9396.75 |
+55.50 |
3 |
44 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
370,290 |
205,645 |
+7,479 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun20 |
200522 |
1687.00 |
1701.60 |
1659.70 |
1693.00 |
-0.10 |
9,384 |
69,256 |
-899 |
Hover/Click |
|
Sep20 |
200522 |
1690.40 |
1696.20 |
1657.70 |
1690.40 |
+1.90 |
3 |
5 |
-1 |
Hover/Click |
|
Dec20 |
200522 |
1703.60 |
1703.60 |
1703.60 |
1703.60 |
+1.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,387 |
69,261 |
-900 |
|
| Volatility Index(CBOE) |
|
May20 |
200520 |
30.80 |
31.13 |
28.11 |
28.11 |
-2.64 |
31,620 |
37,361 |
-3,110 |
|
|
Jun20 |
200522 |
30.80 |
32.55 |
30.14 |
30.38 |
-0.65 |
68,194 |
110,040 |
-3,444 |
|
|
Jul20 |
200522 |
31.37 |
32.69 |
30.81 |
31.08 |
-0.55 |
26,065 |
40,009 |
+4,565 |
|
|
Aug20 |
200522 |
31.08 |
32.17 |
30.65 |
30.80 |
-0.43 |
7,470 |
16,088 |
-176 |
|
| Total Volume and Open Interest |
110,674 |
211,887 |
+1,663 |
|
| S & P 600(CME) |
|
Jun20 |
200522 |
775.60 |
775.60 |
775.60 |
775.60 |
+3.60 |
0 |
595 |
+0 |
|
|
Sep20 |
200522 |
776.10 |
776.10 |
776.10 |
776.10 |
+3.60 |
|
|
|
|
| Total Volume and Open Interest |
0 |
595 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun20 |
200522 |
1342.20 |
1357.50 |
1315.90 |
1354.30 |
+11.70 |
192,434 |
547,769 |
-198 |
Hover/Click |
|
Sep20 |
200522 |
1344.80 |
1354.30 |
1315.10 |
1351.60 |
+11.60 |
342 |
4,956 |
+41 |
Hover/Click |
|
Dec20 |
200522 |
1349.00 |
1349.00 |
1349.00 |
1349.00 |
+12.30 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
192,776 |
552,726 |
-157 |
|
| Nikkei 225(CME) |
|
Jun20 |
200522 |
20485 |
20625 |
20245 |
20565 |
+90 |
4,963 |
13,075 |
+230 |
|
|
Sep20 |
200522 |
20570 |
20625 |
20300 |
20625 |
+150 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
4,963 |
13,085 |
+230 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun20 |
200525 |
20340 |
20845 |
20230 |
20805 |
+450 |
65,423 |
121,748 |
-683 |
|
|
Sep20 |
200525 |
20760 |
20760 |
20760 |
20760 |
+450 |
160 |
1,168 |
+0 |
|
|
Dec20 |
200525 |
20625 |
20625 |
20625 |
20625 |
+450 |
116 |
15,804 |
+116 |
|
| Total Volume and Open Interest |
66,371 |
165,898 |
-297 |
|
| Nikkei 225 Mini(JPX) |
|
Jun20 |
200525 |
20290 |
20820 |
20260 |
20820 |
+460 |
889,716 |
674,040 |
+4,828 |
|
|
Sep20 |
200525 |
20230 |
20750 |
20200 |
20750 |
+200 |
37,942 |
19,879 |
+235 |
|
|
Dec20 |
200525 |
20100 |
20620 |
20070 |
20620 |
+200 |
1,094 |
4,515 |
+51 |
|
| Total Volume and Open Interest |
1,019,902 |
725,289 |
+11,927 |
|
| Nikkei 225(JPX) |
|
Jun20 |
200525 |
20290 |
20820 |
20260 |
20820 |
+460 |
55,009 |
360,297 |
+670 |
|
|
Sep20 |
200525 |
20240 |
20750 |
20200 |
20750 |
+450 |
641 |
13,565 |
+76 |
|
|
Dec20 |
200525 |
20320 |
20620 |
20320 |
20620 |
+460 |
6 |
66,841 |
-999 |
|
| Total Volume and Open Interest |
55,664 |
519,949 |
-298 |
|
| Nikkei 225(CME) Yen |
|
Jun20 |
200522 |
20475 |
20605 |
20230 |
20550 |
+90 |
25,966 |
40,712 |
+523 |
|
|
Sep20 |
200522 |
20480 |
20520 |
20190 |
20480 |
+85 |
2 |
86 |
-1 |
|
|
Dec20 |
200522 |
20330 |
20330 |
20330 |
20330 |
+105 |
|
|
|
|
| Total Volume and Open Interest |
25,968 |
40,798 |
+522 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun20 |
200522 |
20550 |
20550 |
20550 |
20550 |
+90 |
|
|
|
|
|
Sep20 |
200522 |
20480 |
20480 |
20480 |
20480 |
+80 |
|
|
|
|
|
Dec20 |
200522 |
20330 |
20330 |
20330 |
20330 |
+100 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun20 |
200525 |
4482.0 |
4535.0 |
4442.0 |
4531.5 |
+96.0 |
64,691 |
214,097 |
+2,019 |
|
|
Jul20 |
200525 |
4488.5 |
4502.0 |
4475.0 |
4502.0 |
+96.0 |
|
|
|
|
|
Aug20 |
200525 |
4499.5 |
4499.5 |
4499.5 |
4499.5 |
+96.0 |
|
|
|
|
|
Sep20 |
200525 |
4476.0 |
4497.0 |
4476.0 |
4497.0 |
+95.5 |
0 |
4 |
+0 |
|
|
Dec20 |
200525 |
4475.5 |
4475.5 |
4475.5 |
4475.5 |
+95.0 |
10 |
56,613 |
+10 |
|
|
Mar21 |
200525 |
4464.5 |
4464.5 |
4464.5 |
4464.5 |
+95.0 |
|
|
|
|
| Total Volume and Open Interest |
64,701 |
281,932 |
-1,259 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May20 |
200525 |
22712 |
23028 |
22498 |
22889 |
+188 |
137,735 |
110,096 |
+734 |
|
|
Jun20 |
200525 |
22535 |
22826 |
22297 |
22671 |
+172 |
4,623 |
11,458 |
+253 |
|
| Total Volume and Open Interest |
142,683 |
132,790 |
+1,039 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200525 |
11164.0 |
11402.5 |
11111.0 |
11370.0 |
+298.0 |
64,031 |
105,059 |
-1,848 |
|
|
Sep20 |
200525 |
11164.5 |
11375.0 |
11141.5 |
11351.5 |
+297.0 |
48 |
1,083 |
-17 |
|
|
Dec20 |
200525 |
11337.5 |
11337.5 |
11337.5 |
11337.5 |
+298.0 |
7 |
456 |
+3 |
|
| Total Volume and Open Interest |
64,086 |
106,598 |
-1,862 |
|
| Mini-DAX(EUREX) |
|
Jun20 |
200525 |
11163.0 |
11399.0 |
11110.0 |
11370.0 |
+298.0 |
54,962 |
17,115 |
-1,432 |
|
|
Sep20 |
200525 |
11151.0 |
11378.0 |
11124.0 |
11351.5 |
+297.0 |
82 |
657 |
-4 |
|
|
Dec20 |
200525 |
11102.0 |
11337.5 |
11092.0 |
11337.5 |
+298.0 |
1 |
64 |
+0 |
|
| Total Volume and Open Interest |
55,045 |
17,836 |
-1,436 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200525 |
2921 |
2964 |
2903 |
2957 |
+60 |
858,671 |
4,408,883 |
-31,699 |
|
|
Sep20 |
200525 |
2900 |
2940 |
2892 |
2936 |
+60 |
15,444 |
144,076 |
+4,199 |
|
|
Dec20 |
200525 |
2884 |
2935 |
2884 |
2924 |
+59 |
25,591 |
374,319 |
+18,580 |
|
| Total Volume and Open Interest |
899,706 |
4,958,298 |
-8,920 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200525 |
9728 |
9835 |
9703 |
9825 |
+133 |
27,434 |
198,684 |
-3,234 |
|
|
Sep20 |
200525 |
9706 |
9805 |
9706 |
9795 |
+133 |
3 |
1,541 |
+0 |
|
|
Dec20 |
200525 |
9762 |
9762 |
9762 |
9762 |
+133 |
1 |
218 |
+1 |
|
| Total Volume and Open Interest |
27,438 |
200,443 |
-3,233 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun20 |
200522 |
6018.00 |
6039.50 |
5885.00 |
5996.50 |
-15.00 |
105,195 |
665,550 |
+4,491 |
|
|
Sep20 |
200522 |
5963.50 |
5963.50 |
5963.50 |
5963.50 |
-15.00 |
1 |
2,716 |
-1 |
|
|
Dec20 |
200522 |
5941.00 |
5941.00 |
5941.00 |
5941.00 |
-15.00 |
0 |
5,084 |
+0 |
|
| Total Volume and Open Interest |
105,196 |
673,350 |
+4,490 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun20 |
200525 |
5498.0 |
5627.0 |
5477.0 |
5626.0 |
+117.0 |
45,857 |
335,498 |
+114 |
|
|
Sep20 |
200525 |
5530.0 |
5572.0 |
5530.0 |
5572.0 |
+116.0 |
7 |
665 |
+3 |
|
|
Dec20 |
200525 |
5558.0 |
5558.0 |
5558.0 |
5558.0 |
+116.0 |
0 |
658 |
+0 |
|
| Total Volume and Open Interest |
46,177 |
341,598 |
-24 |
|
| FTSE MIB(ISE) |
|
Jun20 |
200525 |
17430.00 |
17595.00 |
17280.00 |
17574.00 |
+281.00 |
20,506 |
62,248 |
-250 |
|
|
Sep20 |
200525 |
17270.00 |
17457.00 |
17270.00 |
17457.00 |
+279.00 |
6 |
482 |
+4 |
|
|
Dec20 |
200525 |
17335.00 |
17335.00 |
17335.00 |
17335.00 |
+279.00 |
|
|
|
|
| Total Volume and Open Interest |
20,512 |
62,730 |
-246 |
|
| KOSPI 200(KFE) |
|
Jun20 |
200525 |
260.95 |
263.00 |
258.55 |
263.00 |
+4.20 |
221,881 |
347,753 |
-424 |
|
|
Sep20 |
200525 |
259.85 |
262.20 |
257.95 |
262.20 |
+4.00 |
819 |
15,208 |
+2,476 |
|
|
Dec20 |
200525 |
259.25 |
260.60 |
257.50 |
260.60 |
+2.85 |
15 |
37,592 |
-9 |
|
| Total Volume and Open Interest |
222,854 |
426,971 |
+2,143 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun20 |
200522 |
294.00 |
298.05 |
292.10 |
295.90 |
-2.60 |
185 |
5,818 |
-22 |
|
|
Jul20 |
200522 |
297.00 |
299.30 |
297.00 |
299.30 |
-2.60 |
0 |
116 |
+0 |
|
|
Aug20 |
200522 |
295.25 |
295.25 |
295.25 |
295.25 |
-10.70 |
|
|
|
|
| Total Volume and Open Interest |
185 |
5,934 |
-22 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
