|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu May 28, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul20 |
200528 |
848.50 |
852.25 |
838.75 |
847.00 |
-1.50 |
120,908 |
309,558 |
-6,515 |
Hover/Click |
Aug20 |
200528 |
849.25 |
853.50 |
840.75 |
849.25 |
-1.00 |
13,130 |
46,317 |
+1,297 |
Hover/Click |
Sep20 |
200528 |
849.75 |
853.25 |
841.50 |
850.50 |
unch |
8,200 |
26,517 |
+938 |
Hover/Click |
Nov20 |
200528 |
855.00 |
858.50 |
847.25 |
856.00 |
+0.50 |
42,709 |
179,368 |
+2,299 |
Hover/Click |
Jan21 |
200528 |
858.25 |
861.75 |
850.75 |
859.50 |
+0.50 |
7,557 |
66,269 |
+438 |
Hover/Click |
Mar21 |
200528 |
854.75 |
858.75 |
847.00 |
855.50 |
-0.25 |
8,540 |
130,683 |
+1,151 |
Hover/Click |
May21 |
200528 |
854.00 |
859.25 |
847.25 |
855.00 |
-0.25 |
3,658 |
58,106 |
-152 |
Hover/Click |
Jul21 |
200528 |
862.25 |
867.00 |
855.50 |
863.00 |
-0.25 |
1,631 |
31,628 |
+267 |
Hover/Click |
Aug21 |
200528 |
863.25 |
867.75 |
857.00 |
864.00 |
-0.50 |
0 |
1,994 |
+0 |
Hover/Click |
Sep21 |
200528 |
853.00 |
859.50 |
853.00 |
859.00 |
-0.50 |
0 |
845 |
+0 |
Hover/Click |
Nov21 |
200528 |
858.25 |
860.50 |
849.75 |
856.75 |
-0.50 |
921 |
20,545 |
-6 |
Hover/Click |
Jan22 |
200528 |
864.00 |
864.00 |
861.75 |
864.00 |
-0.25 |
2 |
93 |
-1 |
Hover/Click |
Mar22 |
200528 |
862.25 |
862.25 |
862.00 |
862.25 |
-0.50 |
0 |
58 |
+0 |
Hover/Click |
May22 |
200528 |
866.00 |
866.00 |
866.00 |
866.00 |
-0.50 |
0 |
46 |
+0 |
Hover/Click |
Total Volume and Open Interest |
207,259 |
872,254 |
-283 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul20 |
200528 |
282.20 |
285.00 |
281.50 |
284.30 |
+2.30 |
44,239 |
167,673 |
+1,458 |
Hover/Click |
Aug20 |
200528 |
284.80 |
287.00 |
283.90 |
286.30 |
+1.90 |
6,382 |
37,082 |
+269 |
Hover/Click |
Sep20 |
200528 |
286.70 |
289.00 |
286.00 |
288.40 |
+1.70 |
2,521 |
28,559 |
+443 |
Hover/Click |
Oct20 |
200528 |
289.00 |
290.70 |
287.80 |
290.20 |
+1.70 |
2,278 |
18,958 |
+172 |
Hover/Click |
Dec20 |
200528 |
292.20 |
294.00 |
291.00 |
293.70 |
+1.50 |
13,003 |
78,959 |
+633 |
Hover/Click |
Jan21 |
200528 |
293.20 |
295.00 |
292.10 |
294.80 |
+1.60 |
1,762 |
20,714 |
+74 |
Hover/Click |
Mar21 |
200528 |
291.50 |
293.10 |
290.40 |
292.70 |
+1.20 |
1,613 |
38,168 |
+170 |
Hover/Click |
May21 |
200528 |
291.60 |
292.30 |
289.80 |
291.90 |
+1.30 |
480 |
24,340 |
+154 |
Hover/Click |
Jul21 |
200528 |
293.60 |
295.00 |
292.40 |
294.50 |
+1.40 |
548 |
15,723 |
-25 |
Hover/Click |
Aug21 |
200528 |
294.50 |
295.80 |
293.30 |
295.30 |
+1.40 |
151 |
3,802 |
+45 |
Hover/Click |
Total Volume and Open Interest |
73,347 |
448,878 |
+3,401 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul20 |
200528 |
27.57 |
27.66 |
26.99 |
27.39 |
-0.21 |
60,352 |
165,343 |
-1,057 |
Hover/Click |
Aug20 |
200528 |
27.75 |
27.85 |
27.18 |
27.57 |
-0.22 |
9,360 |
52,476 |
-433 |
Hover/Click |
Sep20 |
200528 |
27.91 |
28.00 |
27.35 |
27.74 |
-0.22 |
6,013 |
42,509 |
+863 |
Hover/Click |
Oct20 |
200528 |
28.14 |
28.15 |
27.51 |
27.89 |
-0.23 |
4,004 |
23,314 |
+213 |
Hover/Click |
Dec20 |
200528 |
28.45 |
28.52 |
27.85 |
28.24 |
-0.22 |
15,573 |
93,132 |
+2,031 |
Hover/Click |
Jan21 |
200528 |
28.61 |
28.70 |
28.04 |
28.43 |
-0.22 |
1,229 |
16,892 |
-21 |
Hover/Click |
Mar21 |
200528 |
28.72 |
28.83 |
28.18 |
28.54 |
-0.24 |
688 |
33,655 |
-55 |
Hover/Click |
May21 |
200528 |
28.81 |
28.98 |
28.34 |
28.68 |
-0.24 |
571 |
24,224 |
+46 |
Hover/Click |
Jul21 |
200528 |
29.10 |
29.17 |
28.54 |
28.88 |
-0.25 |
424 |
13,111 |
+122 |
Hover/Click |
Aug21 |
200528 |
28.96 |
29.23 |
28.68 |
28.96 |
-0.24 |
33 |
2,322 |
-7 |
Hover/Click |
Total Volume and Open Interest |
98,535 |
476,753 |
+1,589 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul20 |
200528 |
463.1 |
463.7 |
460.5 |
460.7 |
-2.8 |
12,231 |
91,043 |
+1,795 |
Hover/Click |
Nov20 |
200528 |
471.7 |
472.8 |
470.2 |
470.3 |
-2.0 |
6,701 |
77,864 |
-1,064 |
Hover/Click |
Jan21 |
200528 |
477.5 |
479.3 |
477.0 |
477.1 |
-1.8 |
1,047 |
10,137 |
+174 |
Hover/Click |
Mar21 |
200528 |
483.0 |
484.3 |
482.2 |
482.3 |
-2.1 |
202 |
3,826 |
-36 |
Hover/Click |
May21 |
200528 |
488.5 |
489.9 |
486.8 |
487.1 |
-2.1 |
160 |
1,560 |
+22 |
Hover/Click |
Total Volume and Open Interest |
20,479 |
185,182 |
+943 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul20 |
200528 |
320.25 |
330.75 |
319.50 |
327.50 |
+7.00 |
145,175 |
600,423 |
-6,455 |
Hover/Click |
Sep20 |
200528 |
325.50 |
334.00 |
323.75 |
331.75 |
+6.50 |
35,255 |
270,678 |
+3,473 |
Hover/Click |
Dec20 |
200528 |
334.50 |
342.50 |
333.00 |
340.25 |
+5.75 |
39,881 |
367,067 |
+3,634 |
Hover/Click |
Mar21 |
200528 |
346.50 |
353.75 |
345.25 |
352.00 |
+5.50 |
5,834 |
57,160 |
+38 |
Hover/Click |
May21 |
200528 |
354.00 |
360.75 |
352.50 |
359.00 |
+5.00 |
2,025 |
18,833 |
-148 |
Hover/Click |
Jul21 |
200528 |
359.25 |
365.50 |
357.50 |
364.00 |
+4.75 |
1,860 |
64,674 |
+169 |
Hover/Click |
Sep21 |
200528 |
358.75 |
364.75 |
357.75 |
363.25 |
+4.50 |
1,041 |
21,315 |
+861 |
Hover/Click |
Dec21 |
200528 |
365.75 |
371.25 |
364.25 |
370.00 |
+4.50 |
2,356 |
61,096 |
+373 |
Hover/Click |
Mar22 |
200528 |
374.50 |
380.00 |
374.50 |
379.25 |
+4.25 |
53 |
1,935 |
+26 |
Hover/Click |
May22 |
200528 |
384.75 |
384.75 |
384.75 |
384.75 |
+4.00 |
55 |
492 |
+27 |
Hover/Click |
Total Volume and Open Interest |
233,663 |
1,465,739 |
+2,028 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul20 |
200528 |
505.25 |
518.75 |
503.75 |
514.50 |
+10.00 |
48,956 |
203,949 |
-2,005 |
Hover/Click |
Sep20 |
200528 |
509.25 |
521.50 |
507.25 |
517.75 |
+9.75 |
18,954 |
79,921 |
+1,718 |
Hover/Click |
Dec20 |
200528 |
518.50 |
530.25 |
516.50 |
526.25 |
+9.00 |
11,932 |
63,145 |
+451 |
Hover/Click |
Mar21 |
200528 |
525.75 |
538.75 |
524.50 |
534.50 |
+9.25 |
3,369 |
21,471 |
+484 |
Hover/Click |
May21 |
200528 |
528.00 |
542.25 |
527.75 |
538.50 |
+10.00 |
392 |
4,974 |
-46 |
Hover/Click |
Jul21 |
200528 |
526.50 |
539.75 |
525.25 |
536.25 |
+10.00 |
359 |
7,348 |
+53 |
Hover/Click |
Total Volume and Open Interest |
84,034 |
387,216 |
+667 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul20 |
200528 |
451.25 |
468.25 |
450.50 |
464.00 |
+12.25 |
23,807 |
130,503 |
-334 |
Hover/Click |
Sep20 |
200528 |
458.75 |
474.25 |
457.00 |
470.50 |
+12.25 |
8,545 |
44,886 |
+312 |
Hover/Click |
Dec20 |
200528 |
470.25 |
485.50 |
468.75 |
481.75 |
+11.75 |
5,153 |
36,800 |
-30 |
Hover/Click |
Mar21 |
200528 |
480.75 |
495.50 |
480.00 |
492.25 |
+11.25 |
1,662 |
13,974 |
+196 |
Hover/Click |
May21 |
200528 |
488.00 |
502.25 |
487.25 |
499.00 |
+10.75 |
236 |
3,124 |
+50 |
Hover/Click |
Jul21 |
200528 |
491.75 |
503.25 |
491.00 |
500.00 |
+10.25 |
59 |
1,770 |
+10 |
Hover/Click |
Sep21 |
200528 |
506.00 |
509.25 |
506.00 |
506.00 |
+9.50 |
17 |
88 |
+3 |
Hover/Click |
Total Volume and Open Interest |
39,492 |
231,409 |
+207 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul20 |
200528 |
513.25 |
522.25 |
512.50 |
519.25 |
+6.00 |
3,430 |
36,382 |
-189 |
Hover/Click |
Sep20 |
200528 |
525.50 |
533.75 |
523.75 |
530.75 |
+6.25 |
1,392 |
19,048 |
+117 |
Hover/Click |
Dec20 |
200528 |
537.75 |
547.00 |
537.25 |
544.00 |
+6.25 |
510 |
10,381 |
-26 |
Hover/Click |
Mar21 |
200528 |
550.00 |
559.50 |
550.00 |
556.75 |
+6.25 |
128 |
4,523 |
+0 |
Hover/Click |
May21 |
200528 |
567.25 |
567.75 |
563.75 |
565.00 |
+6.25 |
28 |
2,014 |
+0 |
Hover/Click |
Jul21 |
200528 |
570.00 |
570.00 |
568.50 |
570.00 |
+6.25 |
0 |
179 |
+0 |
Hover/Click |
Total Volume and Open Interest |
5,488 |
72,535 |
-98 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul20 |
200528 |
326.75 |
330.00 |
325.50 |
328.50 |
+1.00 |
616 |
3,402 |
+115 |
Hover/Click |
Sep20 |
200528 |
288.25 |
290.25 |
288.25 |
289.75 |
+0.75 |
34 |
249 |
+19 |
Hover/Click |
Dec20 |
200528 |
275.00 |
277.75 |
275.00 |
276.00 |
-1.00 |
145 |
1,386 |
+73 |
Hover/Click |
Mar21 |
200528 |
282.50 |
282.50 |
282.50 |
282.50 |
-1.00 |
17 |
15 |
+5 |
Hover/Click |
Total Volume and Open Interest |
812 |
5,052 |
+212 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul20 |
200528 |
16.40 |
17.31 |
16.30 |
16.89 |
+0.52 |
303 |
6,656 |
-91 |
Hover/Click |
Sep20 |
200528 |
12.16 |
12.32 |
12.15 |
12.31 |
+0.18 |
238 |
4,641 |
+91 |
Hover/Click |
Nov20 |
200528 |
11.90 |
12.06 |
11.90 |
12.00 |
+0.19 |
22 |
506 |
+15 |
Hover/Click |
Jan21 |
200528 |
12.18 |
12.18 |
12.18 |
12.18 |
+0.20 |
1 |
3 |
+1 |
Hover/Click |
Total Volume and Open Interest |
564 |
11,806 |
+16 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun20 |
200528 |
100.800 |
101.600 |
100.400 |
101.480 |
+0.680 |
6,340 |
32,936 |
-1,235 |
Hover/Click |
Aug20 |
200528 |
100.730 |
101.300 |
100.135 |
101.180 |
+0.450 |
18,573 |
108,196 |
+1,018 |
Hover/Click |
Oct20 |
200528 |
102.850 |
103.150 |
102.000 |
102.800 |
-0.050 |
8,975 |
54,510 |
-141 |
Hover/Click |
Dec20 |
200528 |
105.930 |
106.250 |
105.150 |
106.080 |
+0.100 |
7,180 |
35,847 |
+302 |
Hover/Click |
Feb21 |
200528 |
109.535 |
110.000 |
108.930 |
109.900 |
+0.400 |
3,437 |
15,200 |
+137 |
Hover/Click |
Apr21 |
200528 |
111.885 |
112.230 |
111.330 |
112.180 |
+0.295 |
1,402 |
10,767 |
+70 |
Hover/Click |
Total Volume and Open Interest |
46,082 |
260,172 |
+229 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug20 |
200528 |
134.200 |
136.035 |
133.300 |
135.500 |
+1.465 |
3,973 |
16,114 |
+81 |
Hover/Click |
Sep20 |
200528 |
135.200 |
136.685 |
134.350 |
136.250 |
+1.175 |
2,183 |
5,134 |
+63 |
Hover/Click |
Oct20 |
200528 |
135.985 |
137.285 |
135.075 |
136.785 |
+0.850 |
1,105 |
3,891 |
+0 |
Hover/Click |
Nov20 |
200528 |
136.380 |
137.535 |
135.685 |
136.985 |
+0.450 |
439 |
2,257 |
+43 |
Hover/Click |
Jan21 |
200528 |
135.485 |
136.075 |
134.350 |
135.400 |
-0.035 |
166 |
1,239 |
+33 |
Hover/Click |
Mar21 |
200528 |
134.380 |
135.185 |
133.985 |
134.935 |
-0.140 |
42 |
320 |
+19 |
Hover/Click |
Apr21 |
200528 |
135.485 |
135.750 |
134.850 |
135.485 |
-0.145 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
7,908 |
28,961 |
+239 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jun20 |
200528 |
58.680 |
58.800 |
56.650 |
56.930 |
-3.250 |
6,858 |
24,360 |
-1,482 |
Hover/Click |
Jul20 |
200528 |
58.000 |
58.000 |
55.550 |
55.650 |
-3.650 |
20,701 |
66,728 |
+2,545 |
Hover/Click |
Aug20 |
200528 |
56.530 |
56.600 |
54.300 |
55.030 |
-2.570 |
10,998 |
42,762 |
+1,338 |
Hover/Click |
Oct20 |
200528 |
52.400 |
52.400 |
50.400 |
50.930 |
-2.170 |
5,032 |
38,715 |
+488 |
Hover/Click |
Dec20 |
200528 |
52.650 |
53.030 |
51.250 |
51.780 |
-1.520 |
3,616 |
29,620 |
+29 |
Hover/Click |
Feb21 |
200528 |
59.300 |
59.430 |
57.530 |
58.100 |
-1.600 |
1,118 |
10,967 |
+92 |
Hover/Click |
Apr21 |
200528 |
65.300 |
65.580 |
63.580 |
64.180 |
-1.520 |
258 |
3,026 |
+30 |
Hover/Click |
May21 |
200528 |
69.300 |
69.300 |
69.300 |
69.300 |
-1.530 |
0 |
54 |
+0 |
|
Total Volume and Open Interest |
48,599 |
216,933 |
+3,047 |
|
Class III Milk(CME) |
Weekly |
Monthly |
May20 |
200528 |
12.18 |
12.25 |
12.18 |
12.19 |
-0.04 |
16 |
4,623 |
-2 |
Hover/Click |
Jun20 |
200528 |
17.90 |
18.04 |
17.63 |
17.90 |
-0.03 |
468 |
4,844 |
+14 |
Hover/Click |
Jul20 |
200528 |
17.15 |
17.30 |
17.02 |
17.20 |
+0.05 |
357 |
3,232 |
+5 |
Hover/Click |
Aug20 |
200528 |
16.22 |
16.35 |
16.15 |
16.28 |
-0.01 |
218 |
2,623 |
+60 |
Hover/Click |
Sep20 |
200528 |
16.14 |
16.29 |
16.13 |
16.25 |
-0.04 |
143 |
2,088 |
-5 |
Hover/Click |
Oct20 |
200528 |
16.39 |
16.46 |
16.35 |
16.45 |
+0.01 |
49 |
1,921 |
+9 |
Hover/Click |
Nov20 |
200528 |
16.47 |
16.54 |
16.41 |
16.54 |
-0.06 |
39 |
1,623 |
+19 |
Hover/Click |
Dec20 |
200528 |
16.10 |
16.35 |
16.10 |
16.29 |
-0.04 |
38 |
1,427 |
+18 |
Hover/Click |
Jan21 |
200528 |
15.90 |
15.90 |
15.90 |
15.90 |
unch |
6 |
422 |
+3 |
Hover/Click |
Feb21 |
200528 |
15.89 |
15.89 |
15.89 |
15.89 |
unch |
6 |
409 |
+6 |
Hover/Click |
Mar21 |
200528 |
16.03 |
16.03 |
16.03 |
16.03 |
unch |
6 |
433 |
+3 |
Hover/Click |
Apr21 |
200528 |
16.01 |
16.01 |
16.01 |
16.01 |
unch |
1 |
192 |
+0 |
Hover/Click |
May21 |
200528 |
16.14 |
16.14 |
16.14 |
16.14 |
unch |
1 |
189 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,349 |
24,439 |
+130 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul20 |
200528 |
2349 |
2435 |
2346 |
2429 |
+66 |
20,819 |
68,683 |
-3,145 |
Hover/Click |
Sep20 |
200528 |
2306 |
2394 |
2306 |
2387 |
+66 |
11,654 |
62,486 |
+1,753 |
Hover/Click |
Dec20 |
200528 |
2280 |
2355 |
2278 |
2347 |
+59 |
4,912 |
50,869 |
+310 |
Hover/Click |
Mar21 |
200528 |
2263 |
2333 |
2263 |
2322 |
+48 |
1,563 |
31,540 |
+250 |
Hover/Click |
May21 |
200528 |
2284 |
2312 |
2284 |
2303 |
+44 |
290 |
9,145 |
+88 |
Hover/Click |
Jul21 |
200528 |
2273 |
2290 |
2271 |
2289 |
+40 |
81 |
3,544 |
-16 |
Hover/Click |
Sep21 |
200528 |
2261 |
2278 |
2261 |
2276 |
+38 |
40 |
2,402 |
-11 |
Hover/Click |
Total Volume and Open Interest |
39,408 |
230,282 |
-768 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul20 |
200528 |
102.30 |
102.55 |
98.55 |
99.10 |
-3.40 |
18,345 |
79,952 |
-1,308 |
Hover/Click |
Sep20 |
200528 |
104.05 |
104.15 |
100.40 |
100.90 |
-3.30 |
10,856 |
50,996 |
+331 |
Hover/Click |
Dec20 |
200528 |
106.30 |
106.30 |
102.70 |
103.20 |
-3.15 |
6,166 |
53,143 |
+1,075 |
Hover/Click |
Mar21 |
200528 |
108.40 |
108.40 |
104.80 |
105.45 |
-2.95 |
3,292 |
25,664 |
+42 |
Hover/Click |
May21 |
200528 |
108.85 |
109.00 |
106.20 |
106.95 |
-2.75 |
1,059 |
11,479 |
+169 |
Hover/Click |
Jul21 |
200528 |
110.65 |
110.65 |
107.50 |
108.30 |
-2.65 |
688 |
5,599 |
+141 |
Hover/Click |
Total Volume and Open Interest |
40,924 |
249,892 |
+551 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul20 |
200528 |
128.80 |
129.50 |
127.65 |
127.80 |
-1.60 |
873 |
7,755 |
+120 |
Hover/Click |
Sep20 |
200528 |
128.10 |
128.40 |
127.40 |
127.60 |
-0.55 |
156 |
2,431 |
+28 |
Hover/Click |
Nov20 |
200528 |
127.25 |
127.75 |
127.10 |
127.45 |
+0.20 |
86 |
827 |
+45 |
Hover/Click |
Jan21 |
200528 |
128.00 |
128.35 |
128.00 |
128.30 |
+0.15 |
2 |
405 |
+2 |
Hover/Click |
Mar21 |
200528 |
130.05 |
130.05 |
130.05 |
130.05 |
+0.10 |
0 |
183 |
+0 |
Hover/Click |
May21 |
200528 |
131.45 |
131.45 |
131.45 |
131.45 |
+0.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,117 |
11,601 |
+195 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul20 |
200528 |
10.76 |
10.88 |
10.55 |
10.80 |
unch |
62,179 |
296,540 |
-5,099 |
Hover/Click |
Oct20 |
200528 |
10.89 |
10.98 |
10.70 |
10.91 |
-0.03 |
40,364 |
257,760 |
+1,826 |
Hover/Click |
Mar21 |
200528 |
11.60 |
11.66 |
11.42 |
11.59 |
-0.06 |
18,087 |
169,072 |
-248 |
Hover/Click |
May21 |
200528 |
11.53 |
11.59 |
11.38 |
11.52 |
-0.08 |
6,807 |
77,867 |
-1,039 |
Hover/Click |
Jul21 |
200528 |
11.41 |
11.54 |
11.33 |
11.46 |
-0.08 |
6,389 |
61,241 |
-221 |
Hover/Click |
Oct21 |
200528 |
11.48 |
11.62 |
11.41 |
11.54 |
-0.08 |
3,444 |
50,200 |
-116 |
Hover/Click |
Mar22 |
200528 |
11.92 |
12.06 |
11.85 |
11.97 |
-0.08 |
3,798 |
27,666 |
+1,165 |
Hover/Click |
May22 |
200528 |
11.75 |
11.95 |
11.75 |
11.86 |
-0.09 |
2,164 |
13,636 |
-386 |
Hover/Click |
Total Volume and Open Interest |
144,010 |
979,826 |
-4,210 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul20 |
200528 |
1912 |
1965 |
1912 |
1963 |
+37 |
6,733 |
61,410 |
+176 |
Hover/Click |
Sep20 |
200528 |
1802 |
1837 |
1799 |
1834 |
+27 |
3,894 |
43,860 |
-193 |
Hover/Click |
Dec20 |
200528 |
1721 |
1751 |
1719 |
1749 |
+22 |
3,184 |
62,948 |
+422 |
Hover/Click |
Mar21 |
200528 |
1685 |
1702 |
1680 |
1700 |
+9 |
1,767 |
41,508 |
+219 |
Hover/Click |
May21 |
200528 |
1679 |
1691 |
1673 |
1690 |
+7 |
646 |
15,667 |
-37 |
Hover/Click |
Jul21 |
200528 |
1675 |
1686 |
1669 |
1685 |
+6 |
388 |
8,006 |
-69 |
Hover/Click |
Sep21 |
200528 |
1669 |
1680 |
1669 |
1679 |
+6 |
121 |
9,329 |
+44 |
Hover/Click |
Total Volume and Open Interest |
16,807 |
248,534 |
+565 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug20 |
200528 |
362.90 |
363.50 |
351.10 |
361.50 |
-2.50 |
6,468 |
44,339 |
-255 |
Hover/Click |
Oct20 |
200528 |
345.00 |
345.00 |
334.80 |
343.50 |
-1.60 |
3,733 |
21,881 |
+837 |
Hover/Click |
Dec20 |
200528 |
337.10 |
337.60 |
328.60 |
336.50 |
-0.30 |
981 |
10,006 |
+203 |
Hover/Click |
Mar21 |
200528 |
334.90 |
335.90 |
328.40 |
334.90 |
-0.30 |
457 |
9,542 |
+14 |
Hover/Click |
May21 |
200528 |
334.00 |
338.50 |
332.70 |
338.30 |
-0.60 |
137 |
4,032 |
+18 |
Hover/Click |
Total Volume and Open Interest |
11,780 |
95,615 |
+817 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul20 |
200528 |
58.49 |
58.54 |
57.53 |
57.57 |
-0.77 |
11,820 |
82,418 |
-850 |
Hover/Click |
Oct20 |
200528 |
57.29 |
57.38 |
57.20 |
57.20 |
-0.43 |
18 |
32 |
+1 |
Hover/Click |
Dec20 |
200528 |
58.03 |
58.17 |
57.43 |
57.54 |
-0.49 |
8,039 |
69,692 |
+1,846 |
Hover/Click |
Mar21 |
200528 |
59.12 |
59.12 |
58.40 |
58.52 |
-0.46 |
755 |
14,082 |
+49 |
Hover/Click |
May21 |
200528 |
59.96 |
59.96 |
59.30 |
59.45 |
-0.39 |
430 |
3,924 |
+10 |
Hover/Click |
Jul21 |
200528 |
60.65 |
60.65 |
60.09 |
60.26 |
-0.30 |
438 |
4,914 |
+324 |
Hover/Click |
Total Volume and Open Interest |
21,662 |
184,741 |
+1,456 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul20 |
200528 |
362.6 |
378.5 |
354.6 |
368.3 |
+8.4 |
247 |
1,560 |
-19 |
|
Sep20 |
200528 |
365.0 |
378.2 |
357.3 |
370.4 |
+11.2 |
63 |
717 |
+2 |
|
Nov20 |
200528 |
367.0 |
370.9 |
363.3 |
363.3 |
+5.5 |
4 |
253 |
+1 |
|
Jan21 |
200528 |
364.0 |
371.7 |
362.6 |
367.5 |
+5.6 |
4 |
29 |
+3 |
|
Mar21 |
200528 |
366.1 |
366.1 |
366.1 |
366.1 |
+5.6 |
|
|
|
|
May21 |
200528 |
364.6 |
364.6 |
364.6 |
364.6 |
+5.6 |
|
|
|
|
Jul21 |
200528 |
363.1 |
363.1 |
363.1 |
363.1 |
+5.6 |
|
|
|
|
Total Volume and Open Interest |
318 |
2,559 |
-13 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jul20 |
200528 |
32.10 |
34.21 |
31.14 |
33.71 |
+0.90 |
466,737 |
270,931 |
-5,883 |
Hover/Click |
Aug20 |
200528 |
32.48 |
34.57 |
31.63 |
34.06 |
+0.83 |
137,746 |
228,493 |
-5,562 |
Hover/Click |
Sep20 |
200528 |
33.01 |
34.99 |
32.18 |
34.49 |
+0.80 |
80,638 |
329,675 |
+4,309 |
Hover/Click |
Oct20 |
200528 |
33.65 |
35.29 |
32.66 |
34.81 |
+0.77 |
42,223 |
115,763 |
+4,998 |
Hover/Click |
Nov20 |
200528 |
33.85 |
35.55 |
33.09 |
35.15 |
+0.73 |
18,442 |
114,764 |
-1,484 |
Hover/Click |
Dec20 |
200528 |
34.25 |
35.91 |
33.53 |
35.49 |
+0.68 |
70,714 |
323,102 |
-809 |
Hover/Click |
Jan21 |
200528 |
34.56 |
36.12 |
33.95 |
35.80 |
+0.63 |
13,522 |
71,941 |
-1,392 |
Hover/Click |
Feb21 |
200528 |
34.40 |
36.39 |
34.40 |
36.10 |
+0.60 |
5,187 |
43,955 |
-1,236 |
Hover/Click |
Mar21 |
200528 |
35.00 |
36.77 |
34.79 |
36.40 |
+0.56 |
8,083 |
50,002 |
+482 |
Hover/Click |
Apr21 |
200528 |
35.83 |
36.99 |
35.07 |
36.69 |
+0.55 |
4,714 |
28,976 |
+784 |
Hover/Click |
May21 |
200528 |
36.09 |
37.31 |
35.45 |
36.97 |
+0.54 |
4,169 |
26,216 |
-1,302 |
Hover/Click |
Jun21 |
200528 |
36.16 |
37.60 |
35.71 |
37.24 |
+0.53 |
17,559 |
113,784 |
+1,495 |
Hover/Click |
Jul21 |
200528 |
37.17 |
37.76 |
36.52 |
37.50 |
+0.53 |
1,438 |
23,914 |
+26 |
Hover/Click |
Aug21 |
200528 |
37.39 |
38.01 |
36.79 |
37.75 |
+0.54 |
612 |
15,019 |
-2 |
Hover/Click |
Sep21 |
200528 |
37.62 |
38.30 |
37.03 |
37.98 |
+0.55 |
1,736 |
37,915 |
+141 |
Hover/Click |
Oct21 |
200528 |
37.85 |
38.45 |
37.31 |
38.21 |
+0.55 |
307 |
11,568 |
+148 |
Hover/Click |
Total Volume and Open Interest |
905,329 |
2,135,678 |
-4,804 |
|
e-miNY Crude Oil(NYM) |
Jul20 |
200528 |
32.025 |
34.200 |
31.150 |
33.700 |
+0.900 |
26,250 |
2,538 |
+99 |
|
Aug20 |
200528 |
32.425 |
34.550 |
31.650 |
34.050 |
+0.825 |
1,869 |
1,169 |
+6 |
|
Sep20 |
200528 |
33.250 |
34.950 |
32.200 |
34.500 |
+0.800 |
152 |
578 |
+9 |
|
Oct20 |
200528 |
32.700 |
35.275 |
32.650 |
34.800 |
+0.750 |
35 |
171 |
-1 |
|
Nov20 |
200528 |
33.550 |
35.250 |
33.300 |
35.150 |
+0.725 |
2 |
53 |
-1 |
|
Dec20 |
200528 |
34.400 |
35.900 |
33.525 |
35.500 |
+0.700 |
151 |
371 |
-17 |
|
Jan21 |
200528 |
34.100 |
35.950 |
34.100 |
35.800 |
+0.625 |
9 |
58 |
-2 |
|
Feb21 |
200528 |
36.450 |
36.450 |
36.100 |
36.100 |
+0.600 |
1 |
63 |
+1 |
|
Mar21 |
200528 |
36.400 |
36.400 |
35.175 |
36.400 |
+0.550 |
1 |
36 |
+1 |
|
Apr21 |
200528 |
36.200 |
36.700 |
36.200 |
36.700 |
+0.550 |
0 |
31 |
+0 |
|
Total Volume and Open Interest |
28,529 |
5,303 |
+95 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jun20 |
200528 |
94.66 |
96.43 |
91.81 |
92.56 |
-4.65 |
23,520 |
15,662 |
-8,939 |
Hover/Click |
Jul20 |
200528 |
98.99 |
100.58 |
96.96 |
97.51 |
-3.48 |
61,766 |
82,233 |
+2,998 |
Hover/Click |
Aug20 |
200528 |
102.40 |
104.36 |
100.75 |
101.49 |
-2.68 |
18,847 |
33,529 |
+811 |
Hover/Click |
Sep20 |
200528 |
105.67 |
107.51 |
103.86 |
104.80 |
-2.41 |
12,081 |
35,632 |
+904 |
Hover/Click |
Oct20 |
200528 |
106.42 |
110.13 |
106.42 |
107.60 |
-2.02 |
4,594 |
25,436 |
+121 |
Hover/Click |
Nov20 |
200528 |
109.53 |
112.37 |
109.53 |
110.08 |
-1.63 |
3,530 |
23,315 |
-372 |
Hover/Click |
Dec20 |
200528 |
111.75 |
114.21 |
110.30 |
112.06 |
-1.33 |
8,823 |
42,097 |
+145 |
Hover/Click |
Jan21 |
200528 |
112.07 |
115.75 |
112.07 |
114.00 |
-1.14 |
1,745 |
18,420 |
-159 |
Hover/Click |
Feb21 |
200528 |
115.89 |
117.08 |
115.40 |
115.69 |
-0.97 |
1,343 |
11,320 |
+329 |
Hover/Click |
Mar21 |
200528 |
116.30 |
118.47 |
116.30 |
117.08 |
-0.84 |
836 |
11,377 |
+50 |
Hover/Click |
Apr21 |
200528 |
118.45 |
119.21 |
117.88 |
117.88 |
-0.74 |
303 |
8,958 |
-94 |
Hover/Click |
May21 |
200528 |
119.30 |
120.79 |
118.00 |
118.76 |
-0.61 |
295 |
4,451 |
-47 |
Hover/Click |
Jun21 |
200528 |
119.14 |
121.51 |
117.99 |
119.85 |
-0.55 |
1,118 |
19,367 |
+70 |
Hover/Click |
Jul21 |
200528 |
121.40 |
124.00 |
121.40 |
121.60 |
-0.50 |
131 |
3,427 |
+6 |
Hover/Click |
Total Volume and Open Interest |
140,174 |
385,618 |
-4,223 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jun20 |
200528 |
97.38 |
101.71 |
96.10 |
99.85 |
+0.52 |
25,442 |
15,918 |
-7,815 |
Hover/Click |
Jul20 |
200528 |
100.72 |
104.43 |
98.91 |
102.60 |
+0.83 |
61,810 |
112,909 |
+1,549 |
Hover/Click |
Aug20 |
200528 |
102.53 |
106.08 |
100.84 |
104.30 |
+0.82 |
26,380 |
42,836 |
+2,441 |
Hover/Click |
Sep20 |
200528 |
103.00 |
106.52 |
101.47 |
104.79 |
+0.79 |
16,508 |
51,456 |
+837 |
Hover/Click |
Oct20 |
200528 |
94.06 |
98.48 |
93.52 |
96.75 |
+0.94 |
7,373 |
34,486 |
-186 |
Hover/Click |
Nov20 |
200528 |
95.50 |
97.77 |
94.30 |
96.11 |
+0.76 |
5,227 |
19,229 |
-380 |
Hover/Click |
Dec20 |
200528 |
94.43 |
98.03 |
93.00 |
96.14 |
+0.63 |
6,748 |
41,303 |
-77 |
Hover/Click |
Jan21 |
200528 |
96.67 |
98.71 |
95.89 |
97.10 |
+0.65 |
575 |
9,906 |
-94 |
Hover/Click |
Feb21 |
200528 |
98.30 |
98.78 |
98.30 |
98.78 |
+0.72 |
164 |
2,981 |
-8 |
Hover/Click |
Mar21 |
200528 |
100.43 |
102.36 |
100.20 |
101.08 |
+0.75 |
468 |
5,963 |
+97 |
Hover/Click |
Total Volume and Open Interest |
152,157 |
382,373 |
-3,700 |
|
e-miNY RBOB Gasoline(NYM) |
Jun20 |
200528 |
99.85 |
99.85 |
99.85 |
99.85 |
+0.52 |
1 |
0 |
-1 |
|
Jul20 |
200528 |
102.60 |
102.60 |
102.60 |
102.60 |
+0.83 |
|
|
|
|
Aug20 |
200528 |
104.30 |
104.30 |
104.30 |
104.30 |
+0.82 |
|
|
|
|
Sep20 |
200528 |
104.79 |
104.79 |
104.79 |
104.79 |
+0.79 |
|
|
|
|
Total Volume and Open Interest |
1 |
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jul20 |
200528 |
1.878 |
1.896 |
1.811 |
1.827 |
-0.059 |
190,720 |
353,997 |
+1,077 |
Hover/Click |
Aug20 |
200528 |
1.963 |
1.978 |
1.902 |
1.919 |
-0.053 |
28,474 |
76,058 |
+1,555 |
Hover/Click |
Sep20 |
200528 |
2.012 |
2.028 |
1.957 |
1.975 |
-0.049 |
20,002 |
148,671 |
+1,384 |
Hover/Click |
Oct20 |
200528 |
2.091 |
2.106 |
2.039 |
2.058 |
-0.044 |
23,997 |
103,323 |
+1,160 |
Hover/Click |
Nov20 |
200528 |
2.399 |
2.415 |
2.353 |
2.379 |
-0.031 |
10,835 |
44,412 |
+392 |
Hover/Click |
Dec20 |
200528 |
2.803 |
2.822 |
2.765 |
2.797 |
-0.017 |
10,984 |
56,620 |
-411 |
Hover/Click |
Jan21 |
200528 |
2.944 |
2.964 |
2.914 |
2.941 |
-0.015 |
11,206 |
96,171 |
+779 |
Hover/Click |
Feb21 |
200528 |
2.916 |
2.929 |
2.879 |
2.906 |
-0.015 |
2,744 |
35,575 |
-109 |
Hover/Click |
Mar21 |
200528 |
2.790 |
2.802 |
2.760 |
2.785 |
-0.012 |
6,561 |
62,648 |
-145 |
Hover/Click |
Apr21 |
200528 |
2.501 |
2.524 |
2.488 |
2.508 |
-0.007 |
9,492 |
70,539 |
-2 |
Hover/Click |
May21 |
200528 |
2.481 |
2.498 |
2.465 |
2.482 |
-0.007 |
2,563 |
25,713 |
+90 |
Hover/Click |
Jun21 |
200528 |
2.529 |
2.534 |
2.509 |
2.525 |
-0.004 |
1,204 |
16,639 |
-137 |
Hover/Click |
Jul21 |
200528 |
2.584 |
2.584 |
2.560 |
2.574 |
-0.002 |
811 |
12,253 |
+42 |
Hover/Click |
Aug21 |
200528 |
2.593 |
2.594 |
2.568 |
2.583 |
-0.001 |
737 |
10,493 |
+262 |
Hover/Click |
Sep21 |
200528 |
2.571 |
2.572 |
2.549 |
2.563 |
-0.001 |
339 |
11,620 |
-49 |
Hover/Click |
Oct21 |
200528 |
2.585 |
2.585 |
2.561 |
2.574 |
-0.003 |
1,211 |
24,172 |
+280 |
Hover/Click |
Total Volume and Open Interest |
369,720 |
1,249,424 |
-8,338 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jul20 |
200528 |
33.92 |
35.95 |
33.62 |
35.29 |
+0.55 |
129,983 |
130,559 |
-53,311 |
Hover/Click |
Aug20 |
200528 |
34.63 |
36.63 |
34.35 |
36.03 |
+0.58 |
195,005 |
376,305 |
+6,382 |
Hover/Click |
Sep20 |
200528 |
35.20 |
37.10 |
34.91 |
36.50 |
+0.56 |
91,130 |
265,330 |
+2,386 |
Hover/Click |
Oct20 |
200528 |
35.75 |
37.56 |
35.45 |
36.98 |
+0.52 |
41,260 |
142,769 |
+671 |
Hover/Click |
Nov20 |
200528 |
36.32 |
38.05 |
36.03 |
37.50 |
+0.50 |
43,037 |
129,414 |
+2,837 |
Hover/Click |
Dec20 |
200528 |
36.93 |
38.59 |
36.63 |
38.05 |
+0.48 |
89,342 |
326,920 |
-677 |
Hover/Click |
Jan21 |
200528 |
37.40 |
39.01 |
37.15 |
38.50 |
+0.45 |
14,109 |
115,574 |
-151 |
Hover/Click |
Feb21 |
200528 |
37.94 |
39.40 |
37.62 |
38.91 |
+0.44 |
12,007 |
96,780 |
+1,679 |
Hover/Click |
Mar21 |
200528 |
38.43 |
39.82 |
38.08 |
39.38 |
+0.44 |
10,129 |
93,685 |
+724 |
Hover/Click |
Apr21 |
200528 |
39.42 |
39.78 |
39.42 |
39.78 |
+0.44 |
1,652 |
59,184 |
+83 |
Hover/Click |
May21 |
200528 |
40.21 |
40.21 |
40.21 |
40.21 |
+0.47 |
1,510 |
40,437 |
+323 |
Hover/Click |
Jun21 |
200528 |
39.65 |
41.03 |
39.31 |
40.60 |
+0.48 |
25,182 |
146,270 |
-293 |
Hover/Click |
Jul21 |
200528 |
40.96 |
40.96 |
40.96 |
40.96 |
+0.47 |
6,861 |
39,626 |
+2,094 |
Hover/Click |
Aug21 |
200528 |
41.27 |
41.27 |
41.27 |
41.27 |
+0.48 |
2,108 |
26,446 |
-183 |
Hover/Click |
Total Volume and Open Interest |
709,413 |
2,653,260 |
-37,270 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jun20 |
200528 |
284.50 |
290.25 |
278.75 |
281.00 |
-5.75 |
50,078 |
98,346 |
-2,788 |
Hover/Click |
Jul20 |
200528 |
296.00 |
301.25 |
290.00 |
292.25 |
-5.25 |
67,330 |
133,009 |
-2,188 |
Hover/Click |
Aug20 |
200528 |
303.50 |
309.25 |
298.50 |
300.75 |
-4.50 |
27,846 |
67,182 |
-1,229 |
Hover/Click |
Sep20 |
200528 |
311.00 |
317.00 |
306.25 |
309.00 |
-3.75 |
18,005 |
62,332 |
+1,763 |
Hover/Click |
Oct20 |
200528 |
318.50 |
325.50 |
314.25 |
317.50 |
-2.75 |
9,572 |
49,658 |
+444 |
Hover/Click |
Nov20 |
200528 |
323.25 |
330.75 |
319.50 |
323.00 |
-2.00 |
4,841 |
40,306 |
-146 |
Hover/Click |
Dec20 |
200528 |
326.75 |
334.75 |
323.00 |
326.75 |
-1.50 |
19,874 |
82,934 |
+323 |
Hover/Click |
Jan21 |
200528 |
332.00 |
338.50 |
329.75 |
332.00 |
-1.25 |
2,919 |
38,091 |
+523 |
Hover/Click |
Feb21 |
200528 |
336.50 |
343.75 |
334.25 |
337.50 |
-1.00 |
1,515 |
21,307 |
-7 |
Hover/Click |
Mar21 |
200528 |
341.50 |
348.00 |
339.50 |
342.75 |
-0.75 |
1,977 |
21,124 |
+100 |
Hover/Click |
Total Volume and Open Interest |
218,092 |
845,510 |
-1,150 |
|
Ethanol(CBOT) |
Jun20 |
200528 |
1.117 |
1.131 |
1.117 |
1.117 |
-0.033 |
21 |
32 |
-16 |
|
Jul20 |
200528 |
1.116 |
1.129 |
1.116 |
1.116 |
+0.002 |
203 |
120 |
-135 |
|
Aug20 |
200528 |
1.121 |
1.121 |
1.121 |
1.121 |
+0.002 |
160 |
168 |
+130 |
|
Sep20 |
200528 |
1.121 |
1.121 |
1.121 |
1.121 |
+0.002 |
|
|
|
|
Oct20 |
200528 |
1.121 |
1.121 |
1.121 |
1.121 |
+0.002 |
|
|
|
|
Nov20 |
200528 |
1.121 |
1.121 |
1.121 |
1.121 |
+0.002 |
|
|
|
|
Dec20 |
200528 |
1.156 |
1.156 |
1.156 |
1.156 |
+0.002 |
0 |
1 |
+0 |
|
Jan21 |
200528 |
1.152 |
1.152 |
1.152 |
1.152 |
+0.002 |
|
|
|
|
Total Volume and Open Interest |
384 |
321 |
-21 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jul20 |
200528 |
31.76 |
34.20 |
31.30 |
33.71 |
+0.90 |
19,184 |
74,680 |
-3,151 |
Hover/Click |
Aug20 |
200528 |
32.23 |
34.54 |
31.83 |
34.06 |
+0.83 |
22,842 |
50,009 |
-1,240 |
Hover/Click |
Sep20 |
200528 |
32.76 |
34.97 |
32.36 |
34.49 |
+0.80 |
20,229 |
66,947 |
-1,877 |
Hover/Click |
Oct20 |
200528 |
33.41 |
35.28 |
32.92 |
34.81 |
+0.77 |
10,423 |
25,047 |
+459 |
Hover/Click |
Nov20 |
200528 |
33.54 |
35.59 |
33.54 |
35.15 |
+0.73 |
2,902 |
18,013 |
-168 |
Hover/Click |
Dec20 |
200528 |
34.28 |
35.91 |
33.81 |
35.49 |
+0.68 |
12,799 |
82,715 |
+540 |
Hover/Click |
Jan21 |
200528 |
34.61 |
36.15 |
34.48 |
35.80 |
+0.63 |
1,068 |
10,607 |
+91 |
Hover/Click |
Feb21 |
200528 |
34.99 |
36.45 |
34.96 |
36.10 |
+0.60 |
318 |
6,405 |
+3 |
Hover/Click |
Mar21 |
200528 |
35.34 |
36.75 |
35.24 |
36.40 |
+0.56 |
414 |
8,418 |
+114 |
Hover/Click |
Apr21 |
200528 |
36.69 |
36.69 |
36.69 |
36.69 |
+0.55 |
196 |
6,181 |
+0 |
Hover/Click |
May21 |
200528 |
36.97 |
36.97 |
36.97 |
36.97 |
+0.54 |
88 |
5,854 |
+2 |
Hover/Click |
Jun21 |
200528 |
36.12 |
37.59 |
36.12 |
37.24 |
+0.53 |
2,236 |
32,964 |
-341 |
Hover/Click |
Jul21 |
200528 |
37.50 |
37.50 |
37.50 |
37.50 |
+0.53 |
15 |
5,748 |
+0 |
Hover/Click |
Aug21 |
200528 |
37.75 |
37.75 |
37.75 |
37.75 |
+0.54 |
0 |
6,364 |
+0 |
Hover/Click |
Sep21 |
200528 |
37.98 |
37.98 |
37.98 |
37.98 |
+0.55 |
37 |
6,080 |
+19 |
Hover/Click |
Oct21 |
200528 |
38.21 |
38.21 |
38.21 |
38.21 |
+0.55 |
0 |
6,696 |
+0 |
Hover/Click |
Total Volume and Open Interest |
97,325 |
550,676 |
-5,994 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun20 |
200528 |
98.930 |
99.095 |
98.335 |
98.372 |
-0.685 |
18,167 |
27,051 |
-2,571 |
Hover/Click |
Sep20 |
200528 |
98.890 |
99.035 |
98.350 |
98.360 |
-0.688 |
175 |
965 |
+23 |
Hover/Click |
Dec20 |
200528 |
98.575 |
98.575 |
98.375 |
98.375 |
-0.688 |
5 |
245 |
+1 |
Hover/Click |
Total Volume and Open Interest |
18,347 |
28,298 |
-2,547 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun20 |
200528 |
66.17 |
66.68 |
65.89 |
66.59 |
+0.52 |
124,592 |
134,711 |
+4,090 |
Hover/Click |
Sep20 |
200528 |
66.18 |
66.66 |
65.90 |
66.58 |
+0.51 |
591 |
1,184 |
+93 |
Hover/Click |
Dec20 |
200528 |
65.86 |
66.63 |
65.86 |
66.58 |
+0.51 |
8 |
357 |
+3 |
Hover/Click |
Total Volume and Open Interest |
125,305 |
136,920 |
+4,194 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun20 |
200528 |
122.62 |
123.46 |
122.34 |
123.44 |
+0.88 |
127,637 |
184,370 |
+392 |
Hover/Click |
Sep20 |
200528 |
122.70 |
123.49 |
122.39 |
123.48 |
+0.88 |
2,222 |
3,333 |
+746 |
Hover/Click |
Dec20 |
200528 |
123.01 |
123.53 |
122.48 |
123.53 |
+0.88 |
39 |
211 |
+1 |
Hover/Click |
Total Volume and Open Interest |
130,223 |
188,650 |
+1,220 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun20 |
200528 |
72.68 |
72.81 |
72.52 |
72.67 |
+0.09 |
94,146 |
120,793 |
-2,252 |
Hover/Click |
Sep20 |
200528 |
72.69 |
72.81 |
72.53 |
72.67 |
+0.09 |
2,532 |
4,762 |
+561 |
Hover/Click |
Dec20 |
200528 |
72.68 |
72.77 |
72.57 |
72.67 |
+0.09 |
51 |
3,000 |
+1 |
Hover/Click |
Mar21 |
200528 |
72.68 |
72.78 |
72.59 |
72.68 |
+0.08 |
4 |
238 |
+0 |
Hover/Click |
Total Volume and Open Interest |
96,988 |
129,849 |
-1,504 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun20 |
200528 |
92.85 |
92.98 |
92.69 |
92.92 |
+0.04 |
89,727 |
151,550 |
+1,740 |
Hover/Click |
Sep20 |
200528 |
92.91 |
93.11 |
92.83 |
93.06 |
+0.04 |
373 |
1,860 |
+88 |
Hover/Click |
Dec20 |
200528 |
93.21 |
93.25 |
93.03 |
93.21 |
+0.03 |
0 |
65 |
+0 |
Hover/Click |
Total Volume and Open Interest |
90,460 |
156,827 |
+2,148 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun20 |
200528 |
103.33 |
103.88 |
102.93 |
103.84 |
+0.57 |
22,899 |
38,805 |
-13 |
Hover/Click |
Sep20 |
200528 |
103.52 |
104.15 |
103.22 |
104.12 |
+0.58 |
120 |
223 |
+19 |
Hover/Click |
Dec20 |
200528 |
104.41 |
104.41 |
103.61 |
104.41 |
+0.57 |
0 |
43 |
+0 |
Hover/Click |
Total Volume and Open Interest |
23,019 |
39,072 |
+6 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun20 |
200528 |
110.11 |
110.97 |
109.95 |
110.93 |
+0.98 |
203,562 |
545,212 |
+3,056 |
Hover/Click |
Sep20 |
200528 |
110.33 |
111.19 |
110.18 |
111.15 |
+0.99 |
3,872 |
7,222 |
+2,190 |
Hover/Click |
Dec20 |
200528 |
110.52 |
111.40 |
110.41 |
111.37 |
+0.99 |
93 |
1,911 |
-1 |
Hover/Click |
Total Volume and Open Interest |
207,783 |
556,749 |
+5,247 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun20 |
200528 |
446.38 |
451.50 |
445.13 |
449.88 |
+2.63 |
72,545 |
127,331 |
+17,217 |
Hover/Click |
Jul20 |
200528 |
448.38 |
449.00 |
443.63 |
448.00 |
+2.75 |
2 |
52 |
+0 |
|
Total Volume and Open Interest |
72,756 |
128,952 |
+17,294 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jun20 |
200528 |
190.20 |
190.85 |
184.35 |
186.95 |
-2.30 |
14,515 |
16,253 |
-4,133 |
Hover/Click |
Jul20 |
200528 |
188.95 |
189.95 |
184.55 |
186.65 |
-2.30 |
9,277 |
10,400 |
+6,517 |
|
Aug20 |
200528 |
186.40 |
186.40 |
185.90 |
186.40 |
-2.25 |
3 |
129 |
+1 |
|
Sep20 |
200528 |
186.15 |
186.15 |
185.00 |
186.15 |
-2.25 |
511 |
595 |
+510 |
Hover/Click |
Total Volume and Open Interest |
24,306 |
27,377 |
+2,895 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun20 |
200528 |
179~080 |
179~180 |
178~120 |
178~210 |
-0~260 |
743,049 |
396,366 |
-420,254 |
Hover/Click |
Sep20 |
200528 |
177~200 |
178~000 |
176~240 |
177~020 |
-0~270 |
605,350 |
789,412 |
+418,071 |
Hover/Click |
Dec20 |
200528 |
176~020 |
176~020 |
176~020 |
176~020 |
-0~270 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,348,399 |
1,185,778 |
-2,183 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200528 |
139~020 |
139~070 |
138~285 |
138~305 |
-0~055 |
3,549,623 |
1,272,600 |
-1,283,693 |
Hover/Click |
Sep20 |
200528 |
138~250 |
138~300 |
138~185 |
138~210 |
-0~060 |
2,793,974 |
2,356,336 |
+1,371,675 |
Hover/Click |
Dec20 |
200528 |
138~205 |
138~205 |
138~205 |
138~205 |
-0~060 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
6,343,597 |
3,628,936 |
+87,982 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200528 |
125~194 |
125~220 |
125~174 |
125~192 |
-0~006 |
2,683,284 |
1,279,714 |
-865,916 |
Hover/Click |
Sep20 |
200528 |
125~142 |
125~156 |
125~110 |
125~126 |
-0~014 |
2,301,327 |
2,675,573 |
+1,003,353 |
Hover/Click |
Dec20 |
200528 |
125~126 |
125~126 |
125~126 |
125~126 |
-0~014 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
4,984,611 |
3,955,287 |
+137,437 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200528 |
110~076 |
110~083 |
110~072 |
110~076 |
+0~001 |
1,755,285 |
823,105 |
-682,585 |
Hover/Click |
Sep20 |
200528 |
110~121 |
110~126 |
110~114 |
110~121 |
unch |
1,470,337 |
1,566,122 |
+753,575 |
Hover/Click |
Dec20 |
200528 |
110~121 |
110~121 |
110~121 |
110~121 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
3,225,622 |
2,389,227 |
+70,990 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun20 |
200528 |
99.685 |
99.698 |
99.680 |
99.698 |
+0.010 |
214,219 |
1,744,097 |
-4,027 |
|
Sep20 |
200528 |
99.705 |
99.715 |
99.700 |
99.715 |
+0.005 |
130,824 |
1,677,533 |
-2,692 |
|
Dec20 |
200528 |
99.685 |
99.695 |
99.680 |
99.695 |
unch |
109,141 |
1,151,680 |
-4,005 |
|
Mar21 |
200528 |
99.760 |
99.770 |
99.755 |
99.770 |
unch |
142,573 |
971,616 |
+14,475 |
|
Jun21 |
200528 |
99.785 |
99.795 |
99.775 |
99.790 |
unch |
113,232 |
868,729 |
-12,537 |
|
Sep21 |
200528 |
99.775 |
99.790 |
99.770 |
99.780 |
-0.005 |
136,289 |
639,520 |
+5,973 |
|
Dec21 |
200528 |
99.750 |
99.760 |
99.740 |
99.750 |
-0.005 |
125,033 |
728,397 |
-115 |
|
Mar22 |
200528 |
99.750 |
99.765 |
99.740 |
99.755 |
-0.005 |
156,252 |
611,618 |
-5,733 |
|
Jun22 |
200528 |
99.720 |
99.730 |
99.710 |
99.720 |
-0.005 |
85,995 |
455,888 |
-5,065 |
|
Sep22 |
200528 |
99.690 |
99.705 |
99.685 |
99.695 |
-0.005 |
81,957 |
354,545 |
-5,885 |
|
Dec22 |
200528 |
99.645 |
99.660 |
99.635 |
99.650 |
-0.005 |
68,784 |
271,357 |
+6,972 |
|
Mar23 |
200528 |
99.620 |
99.630 |
99.610 |
99.620 |
-0.010 |
48,921 |
311,906 |
-1,366 |
|
Jun23 |
200528 |
99.580 |
99.590 |
99.570 |
99.580 |
-0.010 |
35,946 |
188,985 |
+230 |
|
Sep23 |
200528 |
99.540 |
99.555 |
99.530 |
99.540 |
-0.010 |
52,133 |
166,387 |
-686 |
|
Dec23 |
200528 |
99.490 |
99.505 |
99.475 |
99.490 |
-0.010 |
27,007 |
118,884 |
+1,693 |
|
Mar24 |
200528 |
99.455 |
99.470 |
99.445 |
99.455 |
-0.015 |
29,257 |
133,046 |
-1,336 |
|
Jun24 |
200528 |
99.415 |
99.425 |
99.395 |
99.405 |
-0.020 |
30,595 |
77,138 |
+2,115 |
|
Sep24 |
200528 |
99.360 |
99.380 |
99.350 |
99.360 |
-0.020 |
43,937 |
94,094 |
+8,286 |
|
Total Volume and Open Interest |
1,700,915 |
10,860,944 |
-2,025 |
|
Ultra T-Bond(CBOT) |
Jun20 |
200528 |
218~10 |
218~23 |
216~23 |
217~05 |
-1~27 |
562,799 |
406,407 |
-315,872 |
|
Sep20 |
200528 |
216~23 |
217~04 |
215~02 |
215~16 |
-1~30 |
481,666 |
750,109 |
+313,543 |
|
Dec20 |
200528 |
215~16 |
215~16 |
215~16 |
215~16 |
-1~30 |
|
|
|
|
Total Volume and Open Interest |
1,044,465 |
1,156,516 |
-2,329 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun20 |
200528 |
156~190 |
156~275 |
156~085 |
156~125 |
-0~105 |
627,067 |
440,511 |
-284,028 |
|
Sep20 |
200528 |
156~240 |
157~010 |
156~125 |
156~165 |
-0~115 |
493,895 |
566,060 |
+302,019 |
|
Dec20 |
200528 |
156~165 |
156~165 |
156~165 |
156~165 |
-0~115 |
|
|
|
|
Total Volume and Open Interest |
1,120,962 |
1,006,571 |
+17,991 |
|
30 Day Federal Funds(CBOT) |
May20 |
200528 |
99.948 |
99.950 |
99.948 |
99.948 |
unch |
1,376 |
230,759 |
-409 |
|
Jun20 |
200528 |
99.950 |
99.950 |
99.945 |
99.945 |
unch |
4,114 |
132,907 |
-1,406 |
|
Jul20 |
200528 |
99.945 |
99.950 |
99.940 |
99.945 |
unch |
20,129 |
229,333 |
+6,320 |
|
Aug20 |
200528 |
99.945 |
99.950 |
99.940 |
99.945 |
unch |
23,063 |
181,541 |
-2,632 |
|
Sep20 |
200528 |
99.950 |
99.955 |
99.945 |
99.950 |
unch |
25,011 |
87,959 |
+6,774 |
|
Oct20 |
200528 |
99.965 |
99.965 |
99.960 |
99.965 |
+0.005 |
26,398 |
219,531 |
+1,045 |
|
Total Volume and Open Interest |
176,446 |
1,821,336 |
-9,814 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun20 |
200528 |
152.29 |
152.39 |
152.21 |
152.30 |
-0.01 |
401 |
12,949 |
-2 |
Hover/Click |
Sep20 |
200528 |
152.34 |
152.34 |
152.28 |
152.28 |
-0.01 |
2 |
4 |
+2 |
Hover/Click |
Dec20 |
200528 |
152.28 |
152.28 |
152.28 |
152.28 |
-0.01 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
403 |
12,953 |
+0 |
|
Euro-Buxl(EUREX) |
Jun20 |
200528 |
210.28 |
211.84 |
210.10 |
210.78 |
-0.56 |
54,055 |
214,394 |
+12,317 |
|
Sep20 |
200528 |
217.62 |
218.80 |
217.30 |
217.80 |
-0.56 |
3,068 |
3,193 |
+2,070 |
|
Dec20 |
200528 |
214.78 |
214.78 |
214.78 |
214.78 |
-0.56 |
|
|
|
|
Total Volume and Open Interest |
57,123 |
217,587 |
+14,387 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun20 |
200528 |
171.82 |
172.32 |
171.68 |
172.05 |
-0.02 |
705,336 |
1,335,196 |
+187,426 |
Hover/Click |
Sep20 |
200528 |
174.92 |
175.51 |
174.86 |
175.22 |
-0.01 |
66,630 |
94,395 |
+55,102 |
Hover/Click |
Dec20 |
200528 |
173.10 |
173.10 |
173.10 |
173.10 |
-0.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
771,966 |
1,429,591 |
+242,528 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun20 |
200528 |
134.84 |
135.11 |
134.82 |
135.00 |
+0.03 |
450,693 |
1,015,687 |
+108,984 |
Hover/Click |
Sep20 |
200528 |
134.29 |
134.55 |
134.27 |
134.44 |
+0.03 |
32,881 |
97,886 |
+24,401 |
Hover/Click |
Dec20 |
200528 |
134.93 |
134.93 |
134.93 |
134.93 |
+0.03 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
483,574 |
1,113,573 |
+133,385 |
|
Euro-Schatz(EUREX) |
Jun20 |
200528 |
112.00 |
112.06 |
111.98 |
112.02 |
unch |
493,898 |
1,436,135 |
+150,995 |
|
Sep20 |
200528 |
112.04 |
112.09 |
112.02 |
112.06 |
-0.00 |
61,580 |
83,044 |
+43,382 |
|
Dec20 |
200528 |
112.27 |
112.27 |
112.27 |
112.27 |
unch |
|
|
|
|
Total Volume and Open Interest |
555,478 |
1,519,179 |
+194,377 |
|
3-Mth Euribor(EUREX) |
Jun20 |
200528 |
100.330 |
100.330 |
100.330 |
100.330 |
+0.010 |
0 |
771 |
+0 |
|
Sep20 |
200528 |
100.375 |
100.375 |
100.375 |
100.375 |
+0.005 |
0 |
888 |
+0 |
|
Dec20 |
200528 |
100.390 |
100.390 |
100.390 |
100.390 |
+0.005 |
0 |
321 |
+0 |
|
Total Volume and Open Interest |
0 |
4,615 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun20 |
200528 |
138~06 |
138~11 |
137~32 |
138~04 |
-0~06 |
488,455 |
103,956 |
-147,574 |
Hover/Click |
Sep20 |
200528 |
137~04 |
137~12 |
136~31 |
137~06 |
-0~06 |
352,824 |
405,415 |
+169,911 |
Hover/Click |
Total Volume and Open Interest |
841,279 |
509,371 |
+22,337 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun20 |
200528 |
99.78 |
99.79 |
99.77 |
99.79 |
+0.01 |
47,238 |
473,064 |
+1,862 |
|
Sep20 |
200528 |
99.82 |
99.82 |
99.81 |
99.82 |
+0.00 |
57,134 |
418,292 |
-6,799 |
|
Dec20 |
200528 |
99.82 |
99.82 |
99.81 |
99.82 |
+0.01 |
43,072 |
402,710 |
-3,098 |
|
Mar21 |
200528 |
99.86 |
99.87 |
99.85 |
99.86 |
+0.00 |
46,498 |
513,029 |
+1,350 |
|
Jun21 |
200528 |
99.87 |
99.88 |
99.86 |
99.87 |
+0.01 |
29,358 |
428,650 |
-71 |
|
Sep21 |
200528 |
99.86 |
99.88 |
99.86 |
99.86 |
+0.00 |
36,108 |
274,844 |
+336 |
|
Total Volume and Open Interest |
433,029 |
3,482,657 |
-3,990 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun20 |
200528 |
100.320 |
100.335 |
100.315 |
100.335 |
+0.015 |
35,134 |
500,087 |
-1,445 |
|
Sep20 |
200528 |
100.370 |
100.380 |
100.365 |
100.375 |
+0.005 |
40,075 |
419,969 |
-2,804 |
|
Dec20 |
200528 |
100.385 |
100.395 |
100.380 |
100.390 |
+0.005 |
33,674 |
379,181 |
+739 |
|
Total Volume and Open Interest |
418,865 |
3,490,480 |
+16,440 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun20 |
200528 |
99.85 |
99.85 |
99.84 |
99.85 |
unch |
8,295 |
95,630 |
+8 |
|
Sep20 |
200528 |
99.83 |
99.84 |
99.82 |
99.83 |
-0.01 |
8,976 |
144,882 |
+1,108 |
|
Dec20 |
200528 |
99.79 |
99.80 |
99.78 |
99.79 |
-0.01 |
8,154 |
147,028 |
-3,010 |
|
Mar21 |
200528 |
99.79 |
99.79 |
99.77 |
99.78 |
-0.01 |
8,455 |
115,925 |
-5,895 |
|
Jun21 |
200528 |
99.76 |
99.77 |
99.75 |
99.76 |
-0.01 |
3,714 |
87,649 |
+911 |
|
Sep21 |
200528 |
99.75 |
99.75 |
99.73 |
99.74 |
-0.01 |
2,248 |
57,321 |
-57 |
|
Dec21 |
200528 |
99.71 |
99.71 |
99.70 |
99.71 |
unch |
964 |
53,817 |
-117 |
|
Mar22 |
200528 |
99.69 |
99.70 |
99.69 |
99.70 |
unch |
1,127 |
43,218 |
+119 |
|
Jun22 |
200528 |
99.66 |
99.67 |
99.66 |
99.67 |
unch |
5 |
2,709 |
+1 |
|
Sep22 |
200528 |
99.63 |
99.63 |
99.63 |
99.63 |
unch |
0 |
658 |
+0 |
|
Total Volume and Open Interest |
41,938 |
749,976 |
-6,932 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun20 |
200528 |
99.13 |
99.14 |
99.09 |
99.13 |
unch |
88,800 |
1,270,807 |
+569 |
|
Sep20 |
200528 |
99.10 |
99.10 |
99.08 |
99.10 |
unch |
31 |
20,658 |
+31 |
|
Total Volume and Open Interest |
88,831 |
1,291,465 |
+600 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun20 |
200528 |
99.74 |
99.74 |
99.73 |
99.74 |
-0.00 |
76,585 |
1,155,426 |
+22,935 |
|
Sep20 |
200528 |
99.72 |
99.72 |
99.72 |
99.72 |
-0.00 |
400 |
1,607 |
+375 |
|
Total Volume and Open Interest |
76,985 |
1,157,033 |
+23,310 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun20 |
200528 |
1709.3 |
1727.8 |
1705.0 |
1713.3 |
+2.6 |
313,174 |
95,572 |
-72,244 |
Hover/Click |
Aug20 |
200528 |
1725.0 |
1743.7 |
1720.0 |
1728.3 |
+1.5 |
152,501 |
306,954 |
+60,156 |
Hover/Click |
Oct20 |
200528 |
1732.3 |
1752.4 |
1728.6 |
1737.3 |
+2.6 |
4,754 |
22,569 |
+1,476 |
Hover/Click |
Dec20 |
200528 |
1737.5 |
1757.3 |
1734.3 |
1742.7 |
+2.2 |
6,029 |
69,594 |
+299 |
Hover/Click |
Feb21 |
200528 |
1749.0 |
1760.0 |
1740.0 |
1746.8 |
+2.7 |
1,156 |
11,074 |
+10 |
Hover/Click |
Apr21 |
200528 |
1748.8 |
1757.3 |
1748.2 |
1748.2 |
+2.9 |
429 |
2,517 |
+68 |
Hover/Click |
Jun21 |
200528 |
1750.1 |
1759.4 |
1747.5 |
1749.5 |
+3.2 |
271 |
4,598 |
+45 |
Hover/Click |
Aug21 |
200528 |
1750.3 |
1750.3 |
1750.3 |
1750.3 |
+3.5 |
76 |
693 |
+1 |
Hover/Click |
Oct21 |
200528 |
1750.9 |
1750.9 |
1750.9 |
1750.9 |
+3.5 |
124 |
477 |
+105 |
Hover/Click |
Dec21 |
200528 |
1759.0 |
1762.3 |
1751.8 |
1751.9 |
+3.5 |
1,024 |
3,237 |
+392 |
Hover/Click |
Feb22 |
200528 |
1753.3 |
1753.3 |
1753.3 |
1753.3 |
+3.5 |
|
|
|
Hover/Click |
Apr22 |
200528 |
1755.2 |
1755.2 |
1755.2 |
1755.2 |
|
|
|
|
Hover/Click |
Silver(CMX) |
Weekly |
Monthly |
Jul20 |
200528 |
1780.0 |
1811.0 |
1768.5 |
1796.7 |
+21.0 |
77,615 |
116,908 |
-140 |
Hover/Click |
Sep20 |
200528 |
1785.5 |
1818.5 |
1777.5 |
1805.0 |
+21.2 |
5,918 |
22,648 |
+1,335 |
Hover/Click |
Dec20 |
200528 |
1794.0 |
1825.0 |
1791.0 |
1814.7 |
+21.6 |
1,658 |
13,858 |
+302 |
Hover/Click |
Mar21 |
200528 |
1813.0 |
1825.0 |
1808.0 |
1822.6 |
+21.6 |
92 |
3,062 |
+12 |
Hover/Click |
May21 |
200528 |
1825.9 |
1825.9 |
1825.9 |
1825.9 |
+21.6 |
3 |
817 |
-1 |
Hover/Click |
Jul21 |
200528 |
1829.6 |
1829.6 |
1829.6 |
1829.6 |
+21.6 |
0 |
70 |
+0 |
Hover/Click |
Sep21 |
200528 |
1828.5 |
1832.5 |
1828.5 |
1832.5 |
+21.6 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
85,656 |
158,185 |
+1,448 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul20 |
200528 |
881.4 |
892.0 |
857.0 |
868.1 |
-10.0 |
14,289 |
38,787 |
-359 |
Hover/Click |
Oct20 |
200528 |
877.9 |
890.7 |
857.3 |
868.1 |
-9.9 |
1,267 |
11,284 |
+852 |
Hover/Click |
Jan21 |
200528 |
881.8 |
887.0 |
859.7 |
868.0 |
-7.9 |
141 |
1,314 |
-10 |
Hover/Click |
Apr21 |
200528 |
869.0 |
869.1 |
868.0 |
869.1 |
-7.4 |
41 |
172 |
+13 |
Hover/Click |
Total Volume and Open Interest |
15,746 |
51,559 |
+495 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun20 |
200528 |
1974.90 |
1990.80 |
1860.00 |
1901.60 |
-75.00 |
1,601 |
812 |
-424 |
Hover/Click |
Sep20 |
200528 |
1987.90 |
2011.30 |
1905.80 |
1946.50 |
-31.90 |
1,195 |
5,831 |
+541 |
Hover/Click |
Dec20 |
200528 |
1978.10 |
1978.10 |
1931.10 |
1937.30 |
-30.70 |
57 |
392 |
-1 |
Hover/Click |
Total Volume and Open Interest |
2,853 |
7,035 |
+116 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul20 |
200528 |
238.75 |
242.45 |
238.35 |
241.35 |
+3.15 |
70,766 |
99,241 |
-2,021 |
Hover/Click |
Sep20 |
200528 |
240.20 |
243.65 |
239.65 |
242.60 |
+3.05 |
11,968 |
35,324 |
+3,069 |
Hover/Click |
Dec20 |
200528 |
241.85 |
245.00 |
241.35 |
244.25 |
+3.00 |
1,683 |
23,312 |
+129 |
Hover/Click |
Mar21 |
200528 |
243.50 |
246.10 |
243.10 |
245.70 |
+2.95 |
807 |
5,330 |
-15 |
Hover/Click |
May21 |
200528 |
244.20 |
247.30 |
243.90 |
246.50 |
+2.90 |
545 |
878 |
+58 |
Hover/Click |
Total Volume and Open Interest |
87,379 |
175,499 |
+642 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun20 |
200528 |
25543 |
25794 |
25311 |
25457 |
-77 |
252,113 |
76,533 |
+2,546 |
Hover/Click |
Sep20 |
200528 |
25439 |
25669 |
25195 |
25334 |
-87 |
348 |
1,011 |
+26 |
Hover/Click |
Dec20 |
200528 |
25244 |
25546 |
25161 |
25244 |
-89 |
4 |
34 |
+3 |
Hover/Click |
Mar21 |
200528 |
25130 |
25130 |
25130 |
25130 |
-88 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
252,465 |
77,578 |
+2,575 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun20 |
200528 |
3035.50 |
3052.50 |
3028.75 |
3038.00 |
+2.50 |
4,792 |
108,154 |
+821 |
|
Sep20 |
200528 |
3028.00 |
3028.00 |
3028.00 |
3028.00 |
+2.50 |
0 |
11 |
+0 |
|
Dec20 |
200528 |
3021.75 |
3021.75 |
3021.75 |
3021.75 |
+2.25 |
|
|
|
|
Mar21 |
200528 |
3015.25 |
3015.25 |
3015.25 |
3015.25 |
+2.25 |
|
|
|
|
Total Volume and Open Interest |
4,792 |
108,239 |
+821 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun20 |
200528 |
3035.00 |
3065.50 |
3019.50 |
3038.00 |
+2.50 |
1,797,241 |
3,121,588 |
-19,691 |
Hover/Click |
Sep20 |
200528 |
3025.00 |
3055.75 |
3010.00 |
3028.00 |
+2.50 |
5,726 |
38,772 |
+695 |
Hover/Click |
Dec20 |
200528 |
3018.75 |
3047.00 |
3005.25 |
3021.75 |
+2.25 |
241 |
41,949 |
+15 |
Hover/Click |
Mar21 |
200528 |
3040.00 |
3040.00 |
3008.50 |
3015.25 |
+2.25 |
1 |
597 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,803,209 |
3,202,921 |
-18,980 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun20 |
200528 |
9436.50 |
9565.50 |
9320.50 |
9460.25 |
+27.75 |
486,546 |
207,751 |
-358 |
Hover/Click |
Sep20 |
200528 |
9420.00 |
9548.50 |
9305.00 |
9444.00 |
+27.25 |
714 |
2,205 |
+31 |
Hover/Click |
Dec20 |
200528 |
9407.00 |
9525.75 |
9319.00 |
9445.50 |
+23.25 |
1 |
44 |
+0 |
Hover/Click |
Total Volume and Open Interest |
487,261 |
210,002 |
-327 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun20 |
200528 |
1798.70 |
1818.50 |
1764.90 |
1772.30 |
-25.40 |
11,197 |
67,273 |
-457 |
Hover/Click |
Sep20 |
200528 |
1769.40 |
1811.50 |
1765.60 |
1769.40 |
-25.70 |
6 |
9 |
+3 |
Hover/Click |
Dec20 |
200528 |
1781.40 |
1781.40 |
1781.40 |
1781.40 |
-25.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
11,203 |
67,282 |
-454 |
|
Volatility Index(CBOE) |
May20 |
200520 |
30.80 |
31.13 |
28.11 |
28.11 |
-2.64 |
31,620 |
37,361 |
-3,110 |
|
Jun20 |
200528 |
29.15 |
30.80 |
28.75 |
30.33 |
+1.25 |
48,221 |
95,624 |
-4,636 |
|
Jul20 |
200528 |
30.15 |
31.47 |
29.80 |
31.13 |
+1.05 |
25,189 |
48,568 |
+2,578 |
|
Aug20 |
200528 |
29.92 |
30.95 |
29.59 |
30.68 |
+0.85 |
4,473 |
16,559 |
+109 |
|
Total Volume and Open Interest |
84,464 |
208,177 |
-955 |
|
S & P 600(CME) |
Jun20 |
200528 |
812.20 |
812.20 |
812.20 |
812.20 |
-26.10 |
0 |
595 |
+0 |
|
Sep20 |
200528 |
812.80 |
812.80 |
812.80 |
812.80 |
-26.00 |
|
|
|
|
Total Volume and Open Interest |
0 |
595 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun20 |
200528 |
1437.00 |
1453.10 |
1393.90 |
1407.20 |
-29.20 |
216,343 |
558,666 |
+7,197 |
Hover/Click |
Sep20 |
200528 |
1430.70 |
1449.60 |
1390.60 |
1403.70 |
-29.40 |
431 |
4,927 |
-38 |
Hover/Click |
Dec20 |
200528 |
1399.70 |
1399.70 |
1399.70 |
1399.70 |
-30.80 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
216,774 |
563,594 |
+7,159 |
|
Nikkei 225(CME) |
Jun20 |
200528 |
21680 |
22110 |
21590 |
21920 |
+265 |
11,143 |
14,891 |
+1,781 |
|
Sep20 |
200528 |
21750 |
22135 |
21630 |
21960 |
+295 |
38 |
25 |
-4 |
|
Total Volume and Open Interest |
11,181 |
14,916 |
+1,777 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun20 |
200528 |
21490 |
22035 |
21400 |
21990 |
+535 |
76,376 |
124,330 |
+1,477 |
|
Sep20 |
200528 |
21615 |
21945 |
21565 |
21945 |
+540 |
0 |
1,178 |
+0 |
|
Dec20 |
200528 |
21810 |
21810 |
21810 |
21810 |
+540 |
0 |
16,227 |
+0 |
|
Total Volume and Open Interest |
77,564 |
168,385 |
+949 |
|
Nikkei 225 Mini(JPX) |
Jun20 |
200528 |
21500 |
22030 |
21400 |
22030 |
+540 |
987,840 |
677,461 |
+3,563 |
|
Sep20 |
200528 |
21435 |
21980 |
21335 |
21980 |
+560 |
57,364 |
24,803 |
+3,015 |
|
Dec20 |
200528 |
21285 |
21820 |
21195 |
21820 |
+530 |
1,788 |
4,702 |
+197 |
|
Total Volume and Open Interest |
1,062,299 |
738,643 |
+7,231 |
|
Nikkei 225(JPX) |
Jun20 |
200528 |
21500 |
22030 |
21400 |
22030 |
+540 |
75,546 |
347,308 |
-2,860 |
|
Sep20 |
200528 |
21440 |
21980 |
21330 |
21980 |
+560 |
1,644 |
17,922 |
+1,115 |
|
Dec20 |
200528 |
21350 |
21820 |
21290 |
21820 |
+530 |
3 |
66,947 |
-590 |
|
Total Volume and Open Interest |
77,213 |
511,951 |
-1,945 |
|
Nikkei 225(CME) Yen |
Jun20 |
200528 |
21665 |
22100 |
21575 |
21915 |
+275 |
54,156 |
42,028 |
+1,601 |
|
Sep20 |
200528 |
21655 |
22030 |
21510 |
21855 |
+280 |
15 |
91 |
+6 |
|
Dec20 |
200528 |
21700 |
21700 |
21700 |
21700 |
+295 |
|
|
|
|
Total Volume and Open Interest |
54,171 |
42,119 |
+1,607 |
|
Nikkei 225(CME) e-Mini Yen |
Jun20 |
200528 |
21920 |
21920 |
21920 |
21920 |
+280 |
|
|
|
|
Sep20 |
200528 |
21860 |
21860 |
21860 |
21860 |
+280 |
|
|
|
|
Dec20 |
200528 |
21700 |
21700 |
21700 |
21700 |
+290 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jun20 |
200528 |
4728.5 |
4781.5 |
4692.0 |
4762.0 |
+84.0 |
68,488 |
223,837 |
+13,273 |
|
Jul20 |
200528 |
4692.0 |
4734.0 |
4692.0 |
4734.0 |
+85.0 |
1 |
1 |
+1 |
|
Aug20 |
200528 |
4731.0 |
4731.0 |
4731.0 |
4731.0 |
+83.5 |
|
|
|
|
Sep20 |
200528 |
4728.5 |
4728.5 |
4728.5 |
4728.5 |
+83.5 |
2 |
6 |
+2 |
|
Dec20 |
200528 |
4670.0 |
4706.0 |
4670.0 |
4706.0 |
+83.0 |
0 |
56,613 |
+0 |
|
Mar21 |
200528 |
4700.5 |
4700.5 |
4700.5 |
4700.5 |
+88.5 |
|
|
|
|
Total Volume and Open Interest |
68,491 |
294,963 |
+13,276 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
May20 |
200528 |
23230 |
23466 |
22896 |
23129 |
-76 |
182,870 |
54,583 |
-41,573 |
|
Jun20 |
200528 |
23018 |
23238 |
22534 |
22898 |
-92 |
86,710 |
87,962 |
+36,369 |
|
Total Volume and Open Interest |
270,345 |
153,939 |
-4,959 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun20 |
200528 |
11753.0 |
11835.0 |
11653.0 |
11802.5 |
+151.0 |
79,284 |
109,356 |
+4,322 |
|
Sep20 |
200528 |
11780.5 |
11803.5 |
11639.5 |
11784.0 |
+151.0 |
226 |
1,185 |
+87 |
|
Dec20 |
200528 |
11800.0 |
11800.0 |
11700.0 |
11770.0 |
+151.0 |
6 |
453 |
+0 |
|
Total Volume and Open Interest |
79,516 |
110,994 |
+4,409 |
|
Mini-DAX(EUREX) |
Jun20 |
200528 |
11742.0 |
11834.0 |
11652.0 |
11802.5 |
+151.0 |
61,362 |
18,004 |
+667 |
|
Sep20 |
200528 |
11777.0 |
11797.0 |
11647.0 |
11784.0 |
+151.0 |
258 |
779 |
+110 |
|
Dec20 |
200528 |
11684.0 |
11770.0 |
11684.0 |
11770.0 |
+151.0 |
4 |
65 |
+1 |
|
Total Volume and Open Interest |
61,624 |
18,848 |
+778 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun20 |
200528 |
3060 |
3097 |
3044 |
3092 |
+54 |
1,050,256 |
4,451,752 |
+101,010 |
|
Sep20 |
200528 |
3049 |
3074 |
3024 |
3070 |
+54 |
10,845 |
146,526 |
+5,680 |
|
Dec20 |
200528 |
3047 |
3058 |
3047 |
3058 |
+53 |
7,224 |
378,991 |
+5,037 |
|
Total Volume and Open Interest |
1,068,325 |
5,008,289 |
+111,727 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun20 |
200528 |
9786 |
9963 |
9766 |
9936 |
+228 |
48,662 |
199,031 |
-1,306 |
|
Sep20 |
200528 |
9775 |
9915 |
9775 |
9905 |
+228 |
64 |
1,692 |
+17 |
|
Dec20 |
200528 |
9808 |
9871 |
9808 |
9871 |
+228 |
0 |
216 |
+0 |
|
Total Volume and Open Interest |
48,726 |
200,939 |
-1,289 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun20 |
200528 |
6171.50 |
6309.50 |
6150.50 |
6224.00 |
+91.50 |
107,243 |
670,788 |
+4,304 |
|
Sep20 |
200528 |
6179.50 |
6191.50 |
6145.00 |
6188.00 |
+90.50 |
323 |
3,002 |
+305 |
|
Dec20 |
200528 |
6167.00 |
6167.00 |
6167.00 |
6167.00 |
+91.50 |
206 |
5,080 |
-5 |
|
Total Volume and Open Interest |
107,772 |
678,870 |
+4,604 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun20 |
200528 |
5773.0 |
5927.0 |
5753.0 |
5856.0 |
+83.0 |
51,014 |
331,054 |
+2,752 |
|
Sep20 |
200528 |
5750.0 |
5803.0 |
5750.0 |
5803.0 |
+83.0 |
2 |
697 |
+0 |
|
Dec20 |
200528 |
5789.0 |
5789.0 |
5789.0 |
5789.0 |
+83.0 |
0 |
602 |
+0 |
|
Total Volume and Open Interest |
51,016 |
334,037 |
+2,752 |
|
FTSE MIB(ISE) |
Jun20 |
200528 |
18075.00 |
18405.00 |
18030.00 |
18327.00 |
+455.00 |
21,070 |
62,541 |
+3,598 |
|
Sep20 |
200528 |
18170.00 |
18270.00 |
17935.00 |
18212.00 |
+452.00 |
18 |
512 |
+14 |
|
Dec20 |
200528 |
18090.00 |
18090.00 |
18090.00 |
18090.00 |
+452.00 |
|
|
|
|
Total Volume and Open Interest |
21,088 |
63,053 |
+3,612 |
|
KOSPI 200(KFE) |
Jun20 |
200528 |
269.65 |
271.10 |
265.00 |
268.30 |
+1.20 |
254,013 |
345,935 |
-2,134 |
|
Sep20 |
200528 |
269.05 |
270.35 |
264.40 |
267.70 |
+1.10 |
1,481 |
17,720 |
+850 |
|
Dec20 |
200528 |
268.30 |
269.80 |
264.50 |
266.75 |
+0.75 |
11 |
37,401 |
-197 |
|
Total Volume and Open Interest |
255,645 |
427,775 |
-1,181 |
|
GSCI(CME) |
Weekly |
Monthly |
Jun20 |
200528 |
296.40 |
300.15 |
295.85 |
298.35 |
+1.05 |
17 |
5,684 |
+9 |
|
Jul20 |
200528 |
301.45 |
302.20 |
297.05 |
301.45 |
+1.05 |
0 |
124 |
+0 |
|
Aug20 |
200528 |
305.50 |
305.50 |
305.50 |
305.50 |
+9.15 |
|
|
|
|
Total Volume and Open Interest |
17 |
5,808 |
+9 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|