|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri May 29, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul20 |
200529 |
846.00 |
846.00 |
837.00 |
840.75 |
-6.25 |
89,189 |
305,352 |
-4,206 |
Hover/Click |
Aug20 |
200529 |
848.00 |
848.00 |
840.00 |
843.50 |
-5.75 |
11,284 |
46,885 |
+568 |
Hover/Click |
Sep20 |
200529 |
848.75 |
849.25 |
842.00 |
845.50 |
-5.00 |
7,264 |
27,120 |
+603 |
Hover/Click |
Nov20 |
200529 |
854.75 |
855.25 |
848.00 |
851.75 |
-4.25 |
37,665 |
180,915 |
+1,547 |
Hover/Click |
Jan21 |
200529 |
858.75 |
859.00 |
852.00 |
855.50 |
-4.00 |
6,652 |
66,609 |
+340 |
Hover/Click |
Mar21 |
200529 |
853.75 |
856.25 |
849.75 |
853.25 |
-2.25 |
7,974 |
131,046 |
+363 |
Hover/Click |
May21 |
200529 |
852.50 |
856.25 |
850.25 |
854.00 |
-1.00 |
3,479 |
58,516 |
+410 |
Hover/Click |
Jul21 |
200529 |
861.50 |
864.25 |
858.75 |
862.75 |
-0.25 |
1,089 |
31,580 |
-48 |
Hover/Click |
Aug21 |
200529 |
862.25 |
864.50 |
860.00 |
864.25 |
+0.25 |
60 |
2,009 |
+15 |
Hover/Click |
Sep21 |
200529 |
859.75 |
859.75 |
859.75 |
859.75 |
+0.75 |
58 |
880 |
+35 |
Hover/Click |
Nov21 |
200529 |
855.50 |
858.75 |
853.00 |
858.00 |
+1.25 |
638 |
20,612 |
+67 |
Hover/Click |
Jan22 |
200529 |
864.75 |
864.75 |
864.75 |
864.75 |
+0.75 |
1 |
93 |
+0 |
Hover/Click |
Mar22 |
200529 |
862.25 |
862.25 |
862.25 |
862.25 |
unch |
0 |
58 |
+0 |
Hover/Click |
May22 |
200529 |
865.00 |
867.00 |
862.75 |
864.50 |
-1.50 |
0 |
46 |
+0 |
Hover/Click |
Total Volume and Open Interest |
165,357 |
871,948 |
-306 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul20 |
200529 |
283.80 |
284.50 |
281.80 |
283.20 |
-1.10 |
40,527 |
170,346 |
+2,673 |
Hover/Click |
Aug20 |
200529 |
286.00 |
286.30 |
284.00 |
285.00 |
-1.30 |
9,078 |
37,726 |
+644 |
Hover/Click |
Sep20 |
200529 |
287.50 |
288.20 |
286.00 |
286.70 |
-1.70 |
4,450 |
29,028 |
+469 |
Hover/Click |
Oct20 |
200529 |
289.60 |
290.10 |
288.00 |
288.40 |
-1.80 |
2,775 |
19,251 |
+293 |
Hover/Click |
Dec20 |
200529 |
293.00 |
293.40 |
291.30 |
291.80 |
-1.90 |
16,116 |
80,530 |
+1,571 |
Hover/Click |
Jan21 |
200529 |
294.20 |
294.50 |
292.50 |
292.90 |
-1.90 |
2,617 |
21,472 |
+758 |
Hover/Click |
Mar21 |
200529 |
292.60 |
292.90 |
291.30 |
291.90 |
-0.80 |
2,282 |
37,960 |
-208 |
Hover/Click |
May21 |
200529 |
291.50 |
292.40 |
290.90 |
291.50 |
-0.40 |
1,328 |
24,120 |
-220 |
Hover/Click |
Jul21 |
200529 |
294.50 |
295.00 |
293.80 |
294.30 |
-0.20 |
719 |
15,739 |
+16 |
Hover/Click |
Aug21 |
200529 |
295.20 |
295.70 |
294.60 |
295.10 |
-0.20 |
195 |
3,910 |
+108 |
Hover/Click |
Total Volume and Open Interest |
80,820 |
455,186 |
+6,308 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul20 |
200529 |
27.35 |
27.51 |
27.14 |
27.38 |
-0.01 |
64,374 |
163,359 |
-1,984 |
Hover/Click |
Aug20 |
200529 |
27.53 |
27.68 |
27.31 |
27.55 |
-0.02 |
9,892 |
52,099 |
-377 |
Hover/Click |
Sep20 |
200529 |
27.70 |
27.85 |
27.49 |
27.71 |
-0.03 |
4,228 |
42,873 |
+364 |
Hover/Click |
Oct20 |
200529 |
27.88 |
28.00 |
27.66 |
27.87 |
-0.02 |
2,976 |
23,295 |
-19 |
Hover/Click |
Dec20 |
200529 |
28.20 |
28.35 |
27.96 |
28.21 |
-0.03 |
17,556 |
95,127 |
+1,995 |
Hover/Click |
Jan21 |
200529 |
28.36 |
28.52 |
28.14 |
28.38 |
-0.05 |
1,742 |
16,974 |
+82 |
Hover/Click |
Mar21 |
200529 |
28.48 |
28.64 |
28.27 |
28.51 |
-0.03 |
2,048 |
33,351 |
-304 |
Hover/Click |
May21 |
200529 |
28.59 |
28.79 |
28.42 |
28.65 |
-0.03 |
1,164 |
24,295 |
+71 |
Hover/Click |
Jul21 |
200529 |
28.84 |
28.96 |
28.60 |
28.84 |
-0.04 |
1,458 |
13,060 |
-51 |
Hover/Click |
Aug21 |
200529 |
29.02 |
29.03 |
28.72 |
28.91 |
-0.05 |
236 |
2,341 |
+19 |
Hover/Click |
Total Volume and Open Interest |
106,710 |
476,707 |
-46 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul20 |
200529 |
460.7 |
462.5 |
460.6 |
461.1 |
+0.4 |
9,552 |
92,290 |
+1,247 |
Hover/Click |
Nov20 |
200529 |
470.2 |
472.0 |
469.8 |
470.0 |
-0.3 |
6,385 |
78,119 |
+255 |
Hover/Click |
Jan21 |
200529 |
478.1 |
478.9 |
476.5 |
476.6 |
-0.5 |
1,345 |
10,571 |
+434 |
Hover/Click |
Mar21 |
200529 |
483.7 |
483.8 |
482.0 |
482.1 |
-0.2 |
221 |
3,865 |
+39 |
Hover/Click |
May21 |
200529 |
489.0 |
489.1 |
486.8 |
487.2 |
+0.1 |
166 |
1,645 |
+85 |
Hover/Click |
Total Volume and Open Interest |
17,774 |
187,339 |
+2,157 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul20 |
200529 |
327.50 |
329.50 |
323.25 |
325.75 |
-1.75 |
78,423 |
601,194 |
+771 |
Hover/Click |
Sep20 |
200529 |
331.75 |
333.75 |
328.00 |
330.00 |
-1.75 |
18,129 |
272,898 |
+2,220 |
Hover/Click |
Dec20 |
200529 |
340.25 |
342.50 |
336.75 |
338.75 |
-1.50 |
22,934 |
370,177 |
+3,110 |
Hover/Click |
Mar21 |
200529 |
351.50 |
353.75 |
348.75 |
350.25 |
-1.75 |
3,882 |
57,773 |
+613 |
Hover/Click |
May21 |
200529 |
358.50 |
360.50 |
355.75 |
357.25 |
-1.75 |
1,046 |
18,932 |
+99 |
Hover/Click |
Jul21 |
200529 |
362.50 |
365.25 |
360.75 |
362.50 |
-1.50 |
1,382 |
64,989 |
+315 |
Hover/Click |
Sep21 |
200529 |
363.25 |
364.75 |
360.25 |
362.00 |
-1.25 |
483 |
21,347 |
+32 |
Hover/Click |
Dec21 |
200529 |
370.00 |
371.25 |
366.50 |
368.00 |
-2.00 |
1,886 |
61,073 |
-23 |
Hover/Click |
Mar22 |
200529 |
377.00 |
380.25 |
375.75 |
377.50 |
-1.75 |
85 |
1,964 |
+29 |
Hover/Click |
May22 |
200529 |
381.25 |
382.50 |
380.75 |
382.50 |
-2.25 |
8 |
493 |
+1 |
Hover/Click |
Total Volume and Open Interest |
128,265 |
1,472,908 |
+7,169 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul20 |
200529 |
513.50 |
522.25 |
511.75 |
520.75 |
+6.25 |
41,180 |
204,684 |
+735 |
Hover/Click |
Sep20 |
200529 |
517.00 |
525.00 |
515.00 |
523.50 |
+5.75 |
14,295 |
81,230 |
+1,309 |
Hover/Click |
Dec20 |
200529 |
525.50 |
533.50 |
524.00 |
532.25 |
+6.00 |
12,371 |
62,854 |
-291 |
Hover/Click |
Mar21 |
200529 |
533.75 |
541.75 |
532.50 |
540.25 |
+5.75 |
3,371 |
21,768 |
+297 |
Hover/Click |
May21 |
200529 |
537.50 |
545.00 |
536.25 |
542.75 |
+4.25 |
372 |
4,969 |
-5 |
Hover/Click |
Jul21 |
200529 |
534.75 |
542.00 |
533.50 |
538.75 |
+2.50 |
279 |
7,391 |
+43 |
Hover/Click |
Total Volume and Open Interest |
71,975 |
389,324 |
+2,108 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul20 |
200529 |
464.00 |
473.00 |
462.75 |
470.50 |
+6.50 |
20,780 |
131,000 |
+497 |
Hover/Click |
Sep20 |
200529 |
469.50 |
479.25 |
469.25 |
477.00 |
+6.50 |
7,129 |
45,977 |
+1,091 |
Hover/Click |
Dec20 |
200529 |
481.75 |
490.25 |
480.50 |
488.00 |
+6.25 |
4,776 |
37,103 |
+303 |
Hover/Click |
Mar21 |
200529 |
491.50 |
500.50 |
491.00 |
498.50 |
+6.25 |
565 |
13,975 |
+1 |
Hover/Click |
May21 |
200529 |
498.50 |
507.50 |
497.75 |
505.00 |
+6.00 |
84 |
3,114 |
-10 |
Hover/Click |
Jul21 |
200529 |
500.00 |
509.00 |
499.25 |
506.75 |
+6.75 |
49 |
1,766 |
-4 |
Hover/Click |
Sep21 |
200529 |
513.50 |
514.50 |
505.25 |
512.75 |
+6.75 |
5 |
88 |
+0 |
Hover/Click |
Total Volume and Open Interest |
33,388 |
233,287 |
+1,878 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul20 |
200529 |
518.50 |
526.00 |
515.00 |
525.00 |
+5.75 |
2,452 |
36,651 |
+269 |
Hover/Click |
Sep20 |
200529 |
530.25 |
536.75 |
526.50 |
536.00 |
+5.25 |
1,326 |
18,961 |
-87 |
Hover/Click |
Dec20 |
200529 |
543.50 |
549.50 |
540.00 |
548.75 |
+4.75 |
747 |
10,657 |
+276 |
Hover/Click |
Mar21 |
200529 |
556.00 |
562.00 |
552.75 |
561.25 |
+4.50 |
47 |
4,528 |
+5 |
Hover/Click |
May21 |
200529 |
567.25 |
569.25 |
567.25 |
569.25 |
+4.25 |
1 |
2,015 |
+1 |
Hover/Click |
Jul21 |
200529 |
572.00 |
572.00 |
568.50 |
572.00 |
+2.00 |
0 |
179 |
+0 |
Hover/Click |
Total Volume and Open Interest |
4,573 |
72,999 |
+464 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul20 |
200529 |
329.00 |
329.50 |
323.25 |
324.25 |
-4.25 |
724 |
3,444 |
+42 |
Hover/Click |
Sep20 |
200529 |
288.00 |
288.00 |
284.75 |
286.00 |
-3.75 |
50 |
266 |
+17 |
Hover/Click |
Dec20 |
200529 |
277.25 |
277.25 |
274.25 |
274.75 |
-1.25 |
404 |
1,696 |
+310 |
Hover/Click |
Mar21 |
200529 |
281.25 |
281.25 |
281.25 |
281.25 |
-1.25 |
0 |
15 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,178 |
5,421 |
+369 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul20 |
200529 |
16.88 |
17.32 |
16.82 |
17.22 |
+0.33 |
287 |
6,553 |
-103 |
Hover/Click |
Sep20 |
200529 |
12.31 |
12.41 |
12.31 |
12.41 |
+0.10 |
282 |
4,779 |
+138 |
Hover/Click |
Nov20 |
200529 |
12.06 |
12.06 |
11.99 |
12.02 |
+0.02 |
55 |
555 |
+49 |
Hover/Click |
Jan21 |
200529 |
12.27 |
12.27 |
12.23 |
12.23 |
+0.05 |
1 |
4 |
+1 |
Hover/Click |
Total Volume and Open Interest |
625 |
11,891 |
+85 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun20 |
200529 |
101.400 |
101.400 |
98.830 |
99.730 |
-1.750 |
7,577 |
31,376 |
-1,560 |
Hover/Click |
Aug20 |
200529 |
101.035 |
101.050 |
98.180 |
99.600 |
-1.580 |
19,796 |
110,708 |
+2,512 |
Hover/Click |
Oct20 |
200529 |
102.700 |
102.785 |
100.080 |
101.430 |
-1.370 |
8,348 |
54,577 |
+67 |
Hover/Click |
Dec20 |
200529 |
106.000 |
106.000 |
103.650 |
104.700 |
-1.380 |
7,386 |
36,484 |
+637 |
Hover/Click |
Feb21 |
200529 |
109.850 |
109.850 |
107.635 |
108.430 |
-1.470 |
2,508 |
15,321 |
+121 |
Hover/Click |
Apr21 |
200529 |
112.150 |
112.150 |
109.950 |
110.550 |
-1.630 |
1,154 |
10,708 |
-59 |
Hover/Click |
Total Volume and Open Interest |
46,970 |
261,961 |
+1,789 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug20 |
200529 |
135.485 |
135.750 |
132.600 |
135.350 |
-0.150 |
3,141 |
15,944 |
-170 |
Hover/Click |
Sep20 |
200529 |
136.200 |
136.200 |
133.600 |
135.750 |
-0.500 |
1,375 |
5,046 |
-88 |
Hover/Click |
Oct20 |
200529 |
136.785 |
136.785 |
134.200 |
136.035 |
-0.750 |
745 |
3,896 |
+5 |
Hover/Click |
Nov20 |
200529 |
136.950 |
137.080 |
134.300 |
136.050 |
-0.935 |
362 |
2,278 |
+21 |
Hover/Click |
Jan21 |
200529 |
135.750 |
135.750 |
132.750 |
134.235 |
-1.165 |
293 |
1,344 |
+105 |
Hover/Click |
Mar21 |
200529 |
134.380 |
134.435 |
132.325 |
133.400 |
-1.535 |
32 |
327 |
+7 |
Hover/Click |
Apr21 |
200529 |
133.630 |
133.950 |
133.050 |
133.950 |
-1.535 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
5,948 |
28,841 |
-120 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jun20 |
200529 |
56.450 |
56.930 |
55.930 |
56.850 |
-0.080 |
6,534 |
22,999 |
-1,361 |
Hover/Click |
Jul20 |
200529 |
54.830 |
57.150 |
54.330 |
57.030 |
+1.380 |
15,263 |
65,493 |
-1,235 |
Hover/Click |
Aug20 |
200529 |
54.630 |
56.780 |
53.850 |
56.730 |
+1.700 |
9,941 |
42,725 |
-37 |
Hover/Click |
Oct20 |
200529 |
50.800 |
52.400 |
50.030 |
52.330 |
+1.400 |
4,257 |
38,868 |
+153 |
Hover/Click |
Dec20 |
200529 |
51.680 |
52.950 |
50.800 |
52.880 |
+1.100 |
2,526 |
29,635 |
+15 |
Hover/Click |
Feb21 |
200529 |
57.700 |
59.180 |
57.080 |
59.050 |
+0.950 |
1,143 |
11,079 |
+112 |
Hover/Click |
Apr21 |
200529 |
63.780 |
65.100 |
63.230 |
64.900 |
+0.720 |
246 |
3,088 |
+62 |
Hover/Click |
May21 |
200529 |
70.030 |
70.030 |
70.030 |
70.030 |
+0.730 |
2 |
56 |
+2 |
|
Total Volume and Open Interest |
39,959 |
214,657 |
-2,276 |
|
Class III Milk(CME) |
Weekly |
Monthly |
May20 |
200529 |
12.21 |
12.21 |
12.18 |
12.18 |
-0.01 |
40 |
4,617 |
-6 |
Hover/Click |
Jun20 |
200529 |
17.90 |
18.60 |
17.90 |
18.50 |
+0.60 |
635 |
4,831 |
-13 |
Hover/Click |
Jul20 |
200529 |
17.30 |
17.74 |
17.23 |
17.68 |
+0.48 |
382 |
3,271 |
+39 |
Hover/Click |
Aug20 |
200529 |
16.33 |
16.82 |
16.31 |
16.74 |
+0.46 |
116 |
2,635 |
+12 |
Hover/Click |
Sep20 |
200529 |
16.29 |
16.70 |
16.28 |
16.65 |
+0.40 |
75 |
2,111 |
+23 |
Hover/Click |
Oct20 |
200529 |
16.44 |
16.67 |
16.43 |
16.63 |
+0.18 |
21 |
1,930 |
+9 |
Hover/Click |
Nov20 |
200529 |
16.58 |
16.69 |
16.46 |
16.69 |
+0.15 |
16 |
1,630 |
+7 |
Hover/Click |
Dec20 |
200529 |
16.20 |
16.35 |
16.18 |
16.35 |
+0.06 |
11 |
1,432 |
+5 |
Hover/Click |
Jan21 |
200529 |
15.90 |
16.10 |
15.90 |
16.09 |
+0.19 |
8 |
422 |
+0 |
Hover/Click |
Feb21 |
200529 |
15.90 |
16.07 |
15.90 |
16.07 |
+0.18 |
7 |
402 |
-7 |
Hover/Click |
Mar21 |
200529 |
16.03 |
16.10 |
16.00 |
16.09 |
+0.06 |
7 |
433 |
+0 |
Hover/Click |
Apr21 |
200529 |
16.01 |
16.01 |
16.01 |
16.01 |
unch |
0 |
192 |
+0 |
Hover/Click |
May21 |
200529 |
16.14 |
16.14 |
16.14 |
16.14 |
unch |
0 |
189 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,318 |
24,508 |
+69 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul20 |
200529 |
2425 |
2463 |
2392 |
2454 |
+25 |
14,676 |
68,418 |
-265 |
Hover/Click |
Sep20 |
200529 |
2387 |
2413 |
2356 |
2408 |
+21 |
8,442 |
62,046 |
-440 |
Hover/Click |
Dec20 |
200529 |
2347 |
2366 |
2315 |
2363 |
+16 |
3,453 |
51,377 |
+508 |
Hover/Click |
Mar21 |
200529 |
2322 |
2345 |
2294 |
2343 |
+21 |
1,413 |
32,256 |
+716 |
Hover/Click |
May21 |
200529 |
2307 |
2327 |
2288 |
2327 |
+24 |
232 |
9,171 |
+26 |
Hover/Click |
Jul21 |
200529 |
2281 |
2313 |
2281 |
2312 |
+23 |
67 |
3,563 |
+19 |
Hover/Click |
Sep21 |
200529 |
2298 |
2300 |
2297 |
2297 |
+21 |
67 |
2,394 |
-8 |
Hover/Click |
Total Volume and Open Interest |
28,439 |
230,853 |
+571 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul20 |
200529 |
99.20 |
100.05 |
95.85 |
96.30 |
-2.80 |
20,950 |
79,630 |
-322 |
Hover/Click |
Sep20 |
200529 |
101.00 |
101.80 |
97.70 |
98.15 |
-2.75 |
13,312 |
52,496 |
+1,500 |
Hover/Click |
Dec20 |
200529 |
103.25 |
104.05 |
100.05 |
100.55 |
-2.65 |
6,036 |
53,899 |
+756 |
Hover/Click |
Mar21 |
200529 |
105.90 |
106.20 |
102.35 |
102.80 |
-2.65 |
3,894 |
26,091 |
+427 |
Hover/Click |
May21 |
200529 |
107.25 |
107.65 |
103.95 |
104.35 |
-2.60 |
1,472 |
11,380 |
-99 |
Hover/Click |
Jul21 |
200529 |
108.30 |
108.95 |
105.30 |
105.70 |
-2.60 |
950 |
5,939 |
+340 |
Hover/Click |
Total Volume and Open Interest |
48,232 |
252,783 |
+2,891 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul20 |
200529 |
128.05 |
128.05 |
121.50 |
122.50 |
-5.30 |
437 |
7,719 |
-36 |
Hover/Click |
Sep20 |
200529 |
127.90 |
127.95 |
122.80 |
123.50 |
-4.10 |
126 |
2,509 |
+78 |
Hover/Click |
Nov20 |
200529 |
127.50 |
127.50 |
124.05 |
124.60 |
-2.85 |
21 |
842 |
+15 |
Hover/Click |
Jan21 |
200529 |
128.00 |
128.45 |
126.50 |
126.80 |
-1.50 |
8 |
407 |
+2 |
Hover/Click |
Mar21 |
200529 |
129.50 |
129.50 |
128.70 |
128.70 |
-1.35 |
0 |
183 |
+0 |
Hover/Click |
May21 |
200529 |
130.10 |
130.10 |
130.10 |
130.10 |
-1.35 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
592 |
11,660 |
+59 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul20 |
200529 |
10.83 |
10.96 |
10.67 |
10.91 |
+0.11 |
56,354 |
295,543 |
-997 |
Hover/Click |
Oct20 |
200529 |
10.96 |
11.04 |
10.78 |
10.97 |
+0.06 |
44,693 |
265,526 |
+7,766 |
Hover/Click |
Mar21 |
200529 |
11.65 |
11.72 |
11.47 |
11.64 |
+0.05 |
18,837 |
170,867 |
+1,795 |
Hover/Click |
May21 |
200529 |
11.54 |
11.66 |
11.41 |
11.55 |
+0.03 |
7,011 |
77,335 |
-532 |
Hover/Click |
Jul21 |
200529 |
11.51 |
11.60 |
11.35 |
11.46 |
unch |
3,078 |
61,287 |
+46 |
Hover/Click |
Oct21 |
200529 |
11.58 |
11.67 |
11.40 |
11.49 |
-0.05 |
2,106 |
50,338 |
+138 |
Hover/Click |
Mar22 |
200529 |
12.00 |
12.09 |
11.79 |
11.85 |
-0.12 |
938 |
27,981 |
+315 |
Hover/Click |
May22 |
200529 |
11.92 |
11.96 |
11.66 |
11.71 |
-0.15 |
68 |
13,045 |
-591 |
Hover/Click |
Total Volume and Open Interest |
133,197 |
987,771 |
+7,945 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul20 |
200529 |
1963 |
1969 |
1924 |
1960 |
-3 |
5,099 |
61,641 |
+231 |
Hover/Click |
Sep20 |
200529 |
1833 |
1840 |
1808 |
1840 |
+6 |
3,713 |
44,106 |
+246 |
Hover/Click |
Dec20 |
200529 |
1751 |
1752 |
1725 |
1748 |
-1 |
2,001 |
63,148 |
+200 |
Hover/Click |
Mar21 |
200529 |
1702 |
1710 |
1683 |
1709 |
+9 |
784 |
41,790 |
+282 |
Hover/Click |
May21 |
200529 |
1684 |
1703 |
1675 |
1701 |
+11 |
360 |
15,666 |
-1 |
Hover/Click |
Jul21 |
200529 |
1679 |
1698 |
1671 |
1696 |
+11 |
276 |
7,972 |
-34 |
Hover/Click |
Sep21 |
200529 |
1674 |
1692 |
1670 |
1692 |
+13 |
318 |
9,413 |
+84 |
Hover/Click |
Total Volume and Open Interest |
12,565 |
249,542 |
+1,008 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug20 |
200529 |
361.60 |
364.10 |
357.50 |
362.20 |
+0.70 |
5,404 |
44,120 |
-219 |
Hover/Click |
Oct20 |
200529 |
343.20 |
346.50 |
341.70 |
346.00 |
+2.50 |
3,744 |
22,599 |
+718 |
Hover/Click |
Dec20 |
200529 |
337.00 |
338.80 |
334.70 |
338.30 |
+1.80 |
726 |
9,995 |
-11 |
Hover/Click |
Mar21 |
200529 |
335.30 |
337.30 |
332.90 |
336.70 |
+1.80 |
90 |
9,536 |
-6 |
Hover/Click |
May21 |
200529 |
339.40 |
340.40 |
337.30 |
340.10 |
+1.80 |
14 |
4,033 |
+1 |
Hover/Click |
Total Volume and Open Interest |
9,981 |
96,099 |
+484 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul20 |
200529 |
57.50 |
57.73 |
56.56 |
57.59 |
+0.02 |
9,822 |
81,653 |
-765 |
Hover/Click |
Oct20 |
200529 |
57.18 |
57.27 |
57.12 |
57.27 |
+0.07 |
7 |
37 |
+5 |
Hover/Click |
Dec20 |
200529 |
57.54 |
57.59 |
56.43 |
57.48 |
-0.06 |
7,516 |
71,208 |
+1,516 |
Hover/Click |
Mar21 |
200529 |
58.48 |
58.56 |
57.44 |
58.48 |
-0.04 |
663 |
14,181 |
+99 |
Hover/Click |
May21 |
200529 |
59.33 |
59.47 |
58.33 |
59.38 |
-0.07 |
439 |
3,934 |
+10 |
Hover/Click |
Jul21 |
200529 |
59.42 |
60.14 |
59.06 |
60.14 |
-0.12 |
284 |
5,034 |
+120 |
Hover/Click |
Total Volume and Open Interest |
19,240 |
185,982 |
+1,241 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul20 |
200529 |
367.9 |
370.3 |
362.2 |
367.1 |
-1.2 |
112 |
1,556 |
-4 |
|
Sep20 |
200529 |
371.4 |
372.5 |
366.3 |
369.7 |
-0.7 |
44 |
722 |
+5 |
|
Nov20 |
200529 |
366.9 |
368.4 |
361.9 |
361.9 |
-1.4 |
11 |
256 |
+3 |
|
Jan21 |
200529 |
370.0 |
370.0 |
369.0 |
369.0 |
+1.5 |
0 |
29 |
+0 |
|
Mar21 |
200529 |
367.6 |
367.6 |
367.6 |
367.6 |
+1.5 |
|
|
|
|
May21 |
200529 |
366.1 |
366.1 |
366.1 |
366.1 |
+1.5 |
|
|
|
|
Jul21 |
200529 |
364.6 |
364.6 |
364.6 |
364.6 |
+1.5 |
|
|
|
|
Total Volume and Open Interest |
167 |
2,563 |
+4 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jul20 |
200529 |
33.68 |
35.77 |
32.36 |
35.49 |
+1.78 |
415,246 |
266,566 |
-4,365 |
Hover/Click |
Aug20 |
200529 |
34.06 |
36.11 |
32.76 |
35.84 |
+1.78 |
127,379 |
220,772 |
-7,721 |
Hover/Click |
Sep20 |
200529 |
34.48 |
36.46 |
33.24 |
36.20 |
+1.71 |
88,619 |
331,021 |
+1,346 |
Hover/Click |
Oct20 |
200529 |
34.73 |
36.67 |
33.65 |
36.43 |
+1.62 |
38,206 |
116,576 |
+813 |
Hover/Click |
Nov20 |
200529 |
35.05 |
36.90 |
34.07 |
36.67 |
+1.52 |
21,736 |
115,336 |
+572 |
Hover/Click |
Dec20 |
200529 |
35.44 |
37.13 |
34.45 |
36.92 |
+1.43 |
68,904 |
323,048 |
-54 |
Hover/Click |
Jan21 |
200529 |
35.71 |
37.34 |
34.91 |
37.16 |
+1.36 |
13,565 |
71,275 |
-666 |
Hover/Click |
Feb21 |
200529 |
35.72 |
37.57 |
35.19 |
37.41 |
+1.31 |
6,184 |
42,631 |
-1,324 |
Hover/Click |
Mar21 |
200529 |
36.11 |
37.84 |
35.50 |
37.67 |
+1.27 |
8,352 |
49,665 |
-337 |
Hover/Click |
Apr21 |
200529 |
36.32 |
38.05 |
35.93 |
37.93 |
+1.24 |
2,646 |
29,265 |
+289 |
Hover/Click |
May21 |
200529 |
36.93 |
38.31 |
36.15 |
38.21 |
+1.24 |
3,362 |
25,423 |
-793 |
Hover/Click |
Jun21 |
200529 |
37.15 |
38.59 |
36.45 |
38.46 |
+1.22 |
16,681 |
113,916 |
+132 |
Hover/Click |
Jul21 |
200529 |
37.56 |
38.70 |
36.79 |
38.70 |
+1.20 |
1,094 |
24,053 |
+139 |
Hover/Click |
Aug21 |
200529 |
37.79 |
38.91 |
37.05 |
38.91 |
+1.16 |
2,821 |
15,833 |
+814 |
Hover/Click |
Sep21 |
200529 |
38.30 |
39.11 |
37.29 |
39.11 |
+1.13 |
3,334 |
36,996 |
-919 |
Hover/Click |
Oct21 |
200529 |
38.23 |
39.31 |
37.53 |
39.31 |
+1.10 |
221 |
11,629 |
+61 |
Hover/Click |
Total Volume and Open Interest |
849,876 |
2,125,629 |
-10,049 |
|
e-miNY Crude Oil(NYM) |
Jul20 |
200529 |
33.675 |
35.775 |
32.375 |
35.500 |
+1.800 |
20,746 |
2,600 |
+62 |
|
Aug20 |
200529 |
34.025 |
36.100 |
32.775 |
35.850 |
+1.800 |
1,516 |
1,216 |
+47 |
|
Sep20 |
200529 |
34.000 |
36.425 |
33.275 |
36.200 |
+1.700 |
142 |
588 |
+10 |
|
Oct20 |
200529 |
33.900 |
36.625 |
33.675 |
36.425 |
+1.625 |
16 |
177 |
+6 |
|
Nov20 |
200529 |
34.725 |
36.675 |
34.525 |
36.675 |
+1.525 |
2 |
53 |
+0 |
|
Dec20 |
200529 |
35.100 |
37.100 |
34.475 |
36.925 |
+1.425 |
128 |
391 |
+20 |
|
Jan21 |
200529 |
35.300 |
37.150 |
34.900 |
37.150 |
+1.350 |
16 |
64 |
+6 |
|
Feb21 |
200529 |
37.400 |
37.400 |
35.650 |
37.400 |
+1.300 |
0 |
63 |
+0 |
|
Mar21 |
200529 |
37.675 |
37.675 |
35.950 |
37.675 |
+1.275 |
0 |
36 |
+0 |
|
Apr21 |
200529 |
37.925 |
37.925 |
37.925 |
37.925 |
+1.225 |
2 |
33 |
+2 |
|
Total Volume and Open Interest |
22,597 |
5,463 |
+160 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jun20 |
200529 |
93.13 |
99.70 |
90.25 |
96.47 |
+3.91 |
15,742 |
10,538 |
-5,124 |
Hover/Click |
Jul20 |
200529 |
98.47 |
104.50 |
95.60 |
103.66 |
+6.15 |
51,064 |
85,501 |
+3,268 |
Hover/Click |
Aug20 |
200529 |
101.95 |
107.80 |
99.48 |
106.96 |
+5.47 |
19,165 |
33,923 |
+394 |
Hover/Click |
Sep20 |
200529 |
105.02 |
110.74 |
102.93 |
109.90 |
+5.10 |
18,522 |
35,590 |
-42 |
Hover/Click |
Oct20 |
200529 |
108.22 |
113.22 |
105.65 |
112.39 |
+4.79 |
7,255 |
26,046 |
+610 |
Hover/Click |
Nov20 |
200529 |
110.31 |
115.31 |
108.33 |
114.64 |
+4.56 |
6,145 |
23,371 |
+56 |
Hover/Click |
Dec20 |
200529 |
112.14 |
117.17 |
110.07 |
116.41 |
+4.35 |
11,098 |
42,809 |
+712 |
Hover/Click |
Jan21 |
200529 |
113.66 |
118.68 |
112.01 |
118.20 |
+4.20 |
1,740 |
18,364 |
-56 |
Hover/Click |
Feb21 |
200529 |
114.38 |
120.46 |
113.79 |
119.82 |
+4.13 |
1,003 |
11,389 |
+69 |
Hover/Click |
Mar21 |
200529 |
116.34 |
121.82 |
115.51 |
121.16 |
+4.08 |
2,382 |
11,678 |
+301 |
Hover/Click |
Apr21 |
200529 |
116.59 |
121.89 |
116.38 |
121.89 |
+4.01 |
1,650 |
9,111 |
+153 |
Hover/Click |
May21 |
200529 |
118.96 |
122.72 |
118.96 |
122.72 |
+3.96 |
822 |
4,615 |
+164 |
Hover/Click |
Jun21 |
200529 |
118.93 |
124.20 |
118.07 |
123.77 |
+3.92 |
1,769 |
19,657 |
+290 |
Hover/Click |
Jul21 |
200529 |
121.93 |
125.51 |
121.50 |
125.51 |
+3.91 |
250 |
3,454 |
+27 |
Hover/Click |
Total Volume and Open Interest |
143,317 |
387,202 |
+1,584 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jun20 |
200529 |
99.10 |
106.20 |
97.59 |
102.59 |
+2.74 |
18,088 |
11,086 |
-4,832 |
Hover/Click |
Jul20 |
200529 |
102.80 |
108.82 |
99.98 |
107.85 |
+5.25 |
55,533 |
114,703 |
+1,794 |
Hover/Click |
Aug20 |
200529 |
104.30 |
110.02 |
101.61 |
109.09 |
+4.79 |
32,782 |
44,834 |
+1,998 |
Hover/Click |
Sep20 |
200529 |
104.64 |
110.20 |
102.17 |
109.27 |
+4.48 |
21,017 |
52,376 |
+920 |
Hover/Click |
Oct20 |
200529 |
96.60 |
102.00 |
94.33 |
101.13 |
+4.38 |
9,704 |
34,572 |
+86 |
Hover/Click |
Nov20 |
200529 |
95.28 |
100.81 |
93.82 |
100.14 |
+4.03 |
5,527 |
19,171 |
-58 |
Hover/Click |
Dec20 |
200529 |
95.30 |
100.68 |
93.95 |
99.89 |
+3.75 |
9,642 |
41,968 |
+665 |
Hover/Click |
Jan21 |
200529 |
95.92 |
101.50 |
95.29 |
100.72 |
+3.62 |
775 |
9,884 |
-22 |
Hover/Click |
Feb21 |
200529 |
98.18 |
103.02 |
97.37 |
102.39 |
+3.61 |
459 |
3,017 |
+36 |
Hover/Click |
Mar21 |
200529 |
100.32 |
105.33 |
99.80 |
104.72 |
+3.64 |
628 |
5,954 |
-9 |
Hover/Click |
Total Volume and Open Interest |
155,969 |
383,280 |
+907 |
|
e-miNY RBOB Gasoline(NYM) |
Jul20 |
200529 |
102.60 |
107.85 |
101.80 |
107.85 |
+5.25 |
|
|
|
|
Aug20 |
200529 |
109.09 |
109.09 |
109.09 |
109.09 |
+4.79 |
|
|
|
|
Sep20 |
200529 |
109.27 |
109.27 |
109.27 |
109.27 |
+4.48 |
|
|
|
|
Oct20 |
200529 |
101.13 |
101.13 |
101.13 |
101.13 |
+4.38 |
|
|
|
|
Total Volume and Open Interest |
1 |
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jul20 |
200529 |
1.819 |
1.865 |
1.763 |
1.849 |
+0.022 |
161,456 |
351,093 |
-2,904 |
Hover/Click |
Aug20 |
200529 |
1.912 |
1.951 |
1.862 |
1.940 |
+0.021 |
37,113 |
75,579 |
-479 |
Hover/Click |
Sep20 |
200529 |
1.968 |
2.000 |
1.919 |
1.988 |
+0.013 |
26,333 |
151,519 |
+2,848 |
Hover/Click |
Oct20 |
200529 |
2.060 |
2.080 |
2.004 |
2.068 |
+0.010 |
22,511 |
103,656 |
+333 |
Hover/Click |
Nov20 |
200529 |
2.385 |
2.401 |
2.337 |
2.389 |
+0.010 |
10,872 |
45,234 |
+822 |
Hover/Click |
Dec20 |
200529 |
2.798 |
2.822 |
2.765 |
2.811 |
+0.014 |
10,413 |
56,986 |
+366 |
Hover/Click |
Jan21 |
200529 |
2.934 |
2.966 |
2.909 |
2.955 |
+0.014 |
11,118 |
96,583 |
+412 |
Hover/Click |
Feb21 |
200529 |
2.906 |
2.929 |
2.874 |
2.919 |
+0.013 |
3,692 |
35,566 |
-9 |
Hover/Click |
Mar21 |
200529 |
2.785 |
2.805 |
2.757 |
2.798 |
+0.013 |
4,022 |
62,713 |
+65 |
Hover/Click |
Apr21 |
200529 |
2.501 |
2.520 |
2.486 |
2.512 |
+0.004 |
6,038 |
70,834 |
+295 |
Hover/Click |
May21 |
200529 |
2.475 |
2.493 |
2.460 |
2.484 |
+0.002 |
1,506 |
25,597 |
-116 |
Hover/Click |
Jun21 |
200529 |
2.521 |
2.537 |
2.502 |
2.526 |
+0.001 |
1,303 |
16,537 |
-102 |
Hover/Click |
Jul21 |
200529 |
2.568 |
2.580 |
2.549 |
2.573 |
-0.001 |
900 |
12,482 |
+229 |
Hover/Click |
Aug21 |
200529 |
2.578 |
2.584 |
2.560 |
2.580 |
-0.003 |
544 |
10,674 |
+181 |
Hover/Click |
Sep21 |
200529 |
2.552 |
2.568 |
2.540 |
2.558 |
-0.005 |
372 |
11,588 |
-32 |
Hover/Click |
Oct21 |
200529 |
2.576 |
2.581 |
2.552 |
2.571 |
-0.003 |
919 |
24,528 |
+356 |
Hover/Click |
Total Volume and Open Interest |
301,278 |
1,250,073 |
+649 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jul20 |
200529 |
35.15 |
35.37 |
34.06 |
35.33 |
+0.04 |
112,247 |
98,814 |
-31,745 |
Hover/Click |
Aug20 |
200529 |
36.03 |
38.17 |
34.84 |
37.84 |
+1.81 |
231,255 |
386,133 |
+9,828 |
Hover/Click |
Sep20 |
200529 |
36.46 |
38.47 |
35.33 |
38.17 |
+1.67 |
96,237 |
268,897 |
+3,567 |
Hover/Click |
Oct20 |
200529 |
36.91 |
38.79 |
35.87 |
38.50 |
+1.52 |
49,263 |
145,378 |
+2,609 |
Hover/Click |
Nov20 |
200529 |
37.43 |
39.18 |
36.45 |
38.93 |
+1.43 |
37,281 |
133,408 |
+3,994 |
Hover/Click |
Dec20 |
200529 |
37.98 |
39.67 |
37.04 |
39.41 |
+1.36 |
105,766 |
327,928 |
+1,008 |
Hover/Click |
Jan21 |
200529 |
38.35 |
40.04 |
37.56 |
39.81 |
+1.31 |
16,566 |
117,200 |
+1,626 |
Hover/Click |
Feb21 |
200529 |
38.50 |
40.39 |
38.04 |
40.17 |
+1.26 |
9,029 |
99,134 |
+2,354 |
Hover/Click |
Mar21 |
200529 |
39.19 |
40.82 |
38.52 |
40.60 |
+1.22 |
11,313 |
93,843 |
+158 |
Hover/Click |
Apr21 |
200529 |
41.05 |
41.05 |
40.98 |
40.98 |
+1.20 |
2,241 |
59,558 |
+374 |
Hover/Click |
May21 |
200529 |
41.39 |
41.39 |
41.39 |
41.39 |
+1.18 |
1,425 |
40,662 |
+225 |
Hover/Click |
Jun21 |
200529 |
40.37 |
41.96 |
39.81 |
41.76 |
+1.16 |
30,746 |
151,748 |
+5,478 |
Hover/Click |
Jul21 |
200529 |
42.10 |
42.10 |
42.10 |
42.10 |
+1.14 |
5,053 |
42,358 |
+2,732 |
Hover/Click |
Aug21 |
200529 |
42.38 |
42.38 |
42.38 |
42.38 |
+1.11 |
2,543 |
26,870 |
+424 |
Hover/Click |
Total Volume and Open Interest |
767,779 |
2,657,147 |
+3,887 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jun20 |
200529 |
282.00 |
301.75 |
274.75 |
283.75 |
+2.75 |
43,659 |
91,467 |
-6,879 |
Hover/Click |
Jul20 |
200529 |
292.25 |
312.25 |
286.50 |
294.75 |
+2.50 |
66,405 |
135,971 |
+2,962 |
Hover/Click |
Aug20 |
200529 |
301.75 |
320.00 |
295.75 |
303.50 |
+2.75 |
25,082 |
67,230 |
+48 |
Hover/Click |
Sep20 |
200529 |
310.50 |
327.75 |
304.25 |
311.75 |
+2.75 |
12,629 |
63,432 |
+1,100 |
Hover/Click |
Oct20 |
200529 |
319.25 |
335.50 |
313.50 |
320.00 |
+2.50 |
7,776 |
49,791 |
+133 |
Hover/Click |
Nov20 |
200529 |
325.25 |
339.75 |
318.50 |
325.25 |
+2.25 |
4,107 |
41,057 |
+751 |
Hover/Click |
Dec20 |
200529 |
329.00 |
343.75 |
322.75 |
328.75 |
+2.00 |
18,936 |
83,072 |
+138 |
Hover/Click |
Jan21 |
200529 |
333.00 |
346.50 |
328.50 |
334.25 |
+2.25 |
2,273 |
38,076 |
-15 |
Hover/Click |
Feb21 |
200529 |
338.50 |
353.25 |
333.75 |
339.75 |
+2.25 |
1,722 |
21,824 |
+517 |
Hover/Click |
Mar21 |
200529 |
344.50 |
358.25 |
339.75 |
345.00 |
+2.25 |
1,533 |
21,411 |
+287 |
Hover/Click |
Total Volume and Open Interest |
199,651 |
845,937 |
+427 |
|
Ethanol(CBOT) |
Jun20 |
200529 |
1.150 |
1.150 |
1.150 |
1.150 |
+0.033 |
11 |
21 |
-11 |
|
Jul20 |
200529 |
1.145 |
1.145 |
1.118 |
1.138 |
+0.022 |
13 |
118 |
-2 |
|
Aug20 |
200529 |
1.143 |
1.143 |
1.143 |
1.143 |
+0.022 |
0 |
168 |
+0 |
|
Sep20 |
200529 |
1.143 |
1.143 |
1.143 |
1.143 |
+0.022 |
|
|
|
|
Oct20 |
200529 |
1.143 |
1.143 |
1.143 |
1.143 |
+0.022 |
|
|
|
|
Nov20 |
200529 |
1.143 |
1.143 |
1.143 |
1.143 |
+0.022 |
|
|
|
|
Dec20 |
200529 |
1.178 |
1.178 |
1.178 |
1.178 |
+0.022 |
0 |
1 |
+0 |
|
Jan21 |
200529 |
1.174 |
1.174 |
1.174 |
1.174 |
+0.022 |
|
|
|
|
Total Volume and Open Interest |
24 |
308 |
-13 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jul20 |
200529 |
33.50 |
35.77 |
32.38 |
35.49 |
+1.78 |
20,256 |
75,641 |
+961 |
Hover/Click |
Aug20 |
200529 |
33.83 |
36.09 |
32.79 |
35.84 |
+1.78 |
34,831 |
52,274 |
+2,265 |
Hover/Click |
Sep20 |
200529 |
33.98 |
36.42 |
33.27 |
36.20 |
+1.71 |
21,507 |
67,732 |
+785 |
Hover/Click |
Oct20 |
200529 |
34.32 |
36.63 |
33.67 |
36.43 |
+1.62 |
10,439 |
25,296 |
+249 |
Hover/Click |
Nov20 |
200529 |
34.55 |
36.86 |
34.08 |
36.67 |
+1.52 |
3,579 |
17,834 |
-179 |
Hover/Click |
Dec20 |
200529 |
35.03 |
37.12 |
34.47 |
36.92 |
+1.43 |
13,054 |
83,172 |
+457 |
Hover/Click |
Jan21 |
200529 |
35.50 |
37.33 |
34.90 |
37.16 |
+1.36 |
1,026 |
10,606 |
-1 |
Hover/Click |
Feb21 |
200529 |
35.67 |
37.41 |
35.67 |
37.41 |
+1.31 |
430 |
6,359 |
-46 |
Hover/Click |
Mar21 |
200529 |
35.90 |
37.67 |
35.81 |
37.67 |
+1.27 |
461 |
8,413 |
-5 |
Hover/Click |
Apr21 |
200529 |
37.93 |
37.93 |
37.93 |
37.93 |
+1.24 |
217 |
6,271 |
+90 |
Hover/Click |
May21 |
200529 |
38.21 |
38.21 |
38.21 |
38.21 |
+1.24 |
188 |
5,844 |
-10 |
Hover/Click |
Jun21 |
200529 |
36.78 |
38.49 |
36.55 |
38.46 |
+1.22 |
2,712 |
33,283 |
+319 |
Hover/Click |
Jul21 |
200529 |
38.70 |
38.70 |
38.70 |
38.70 |
+1.20 |
63 |
5,767 |
+19 |
Hover/Click |
Aug21 |
200529 |
38.91 |
38.91 |
38.91 |
38.91 |
+1.16 |
20 |
6,364 |
+0 |
Hover/Click |
Sep21 |
200529 |
39.11 |
39.11 |
39.11 |
39.11 |
+1.13 |
106 |
6,131 |
+51 |
Hover/Click |
Oct21 |
200529 |
39.31 |
39.31 |
39.31 |
39.31 |
+1.10 |
0 |
6,696 |
+0 |
Hover/Click |
Total Volume and Open Interest |
114,368 |
555,257 |
+4,581 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun20 |
200529 |
98.470 |
98.550 |
97.935 |
98.340 |
-0.033 |
20,947 |
25,942 |
-1,109 |
Hover/Click |
Sep20 |
200529 |
98.480 |
98.560 |
97.930 |
98.323 |
-0.037 |
188 |
994 |
+29 |
Hover/Click |
Dec20 |
200529 |
98.200 |
98.330 |
98.000 |
98.330 |
-0.045 |
1 |
245 |
+0 |
Hover/Click |
Total Volume and Open Interest |
21,140 |
27,220 |
-1,078 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun20 |
200529 |
66.22 |
66.84 |
66.19 |
66.60 |
+0.01 |
152,313 |
130,726 |
-3,985 |
Hover/Click |
Sep20 |
200529 |
66.21 |
66.83 |
66.19 |
66.59 |
+0.01 |
697 |
1,292 |
+108 |
Hover/Click |
Dec20 |
200529 |
66.29 |
66.80 |
66.19 |
66.58 |
unch |
2 |
358 |
+1 |
Hover/Click |
Total Volume and Open Interest |
153,181 |
133,080 |
-3,840 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun20 |
200529 |
123.26 |
123.94 |
122.90 |
123.26 |
-0.18 |
116,843 |
183,230 |
-1,140 |
Hover/Click |
Sep20 |
200529 |
123.29 |
123.98 |
122.95 |
123.30 |
-0.18 |
1,144 |
3,821 |
+488 |
Hover/Click |
Dec20 |
200529 |
123.04 |
123.95 |
123.02 |
123.35 |
-0.18 |
7 |
212 |
+1 |
Hover/Click |
Total Volume and Open Interest |
118,184 |
187,998 |
-652 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun20 |
200529 |
72.62 |
72.92 |
72.29 |
72.56 |
-0.11 |
81,665 |
118,984 |
-1,809 |
Hover/Click |
Sep20 |
200529 |
72.58 |
72.91 |
72.30 |
72.56 |
-0.11 |
1,224 |
5,517 |
+755 |
Hover/Click |
Dec20 |
200529 |
72.67 |
72.87 |
72.32 |
72.57 |
-0.10 |
105 |
3,028 |
+28 |
Hover/Click |
Mar21 |
200529 |
72.60 |
72.87 |
72.38 |
72.58 |
-0.10 |
2 |
238 |
+0 |
Hover/Click |
Total Volume and Open Interest |
83,037 |
128,820 |
-1,029 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun20 |
200529 |
92.91 |
93.41 |
92.69 |
92.77 |
-0.15 |
90,584 |
149,480 |
-2,070 |
Hover/Click |
Sep20 |
200529 |
93.07 |
93.54 |
92.83 |
92.90 |
-0.16 |
608 |
2,134 |
+274 |
Hover/Click |
Dec20 |
200529 |
93.06 |
93.67 |
93.00 |
93.06 |
-0.15 |
0 |
65 |
+0 |
Hover/Click |
Total Volume and Open Interest |
91,676 |
155,341 |
-1,486 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun20 |
200529 |
103.79 |
104.18 |
103.66 |
104.00 |
+0.16 |
29,845 |
39,106 |
+301 |
Hover/Click |
Sep20 |
200529 |
104.00 |
104.47 |
103.95 |
104.28 |
+0.16 |
184 |
311 |
+88 |
Hover/Click |
Dec20 |
200529 |
104.57 |
104.57 |
104.39 |
104.57 |
+0.16 |
0 |
43 |
+0 |
Hover/Click |
Total Volume and Open Interest |
30,029 |
39,461 |
+389 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun20 |
200529 |
110.84 |
111.49 |
110.73 |
111.01 |
+0.08 |
247,118 |
544,309 |
-903 |
Hover/Click |
Sep20 |
200529 |
111.04 |
111.70 |
110.95 |
111.23 |
+0.08 |
3,010 |
7,995 |
+773 |
Hover/Click |
Dec20 |
200529 |
111.32 |
111.92 |
111.19 |
111.46 |
+0.09 |
66 |
1,964 |
+53 |
Hover/Click |
Total Volume and Open Interest |
261,589 |
567,144 |
+10,395 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun20 |
200529 |
448.75 |
453.50 |
446.75 |
449.63 |
-0.25 |
52,429 |
122,196 |
-5,135 |
Hover/Click |
Jul20 |
200529 |
447.75 |
450.75 |
445.25 |
447.75 |
-0.25 |
3 |
51 |
-1 |
|
Total Volume and Open Interest |
52,663 |
123,904 |
-5,048 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jun20 |
200529 |
186.60 |
187.35 |
183.40 |
184.30 |
-2.65 |
17,974 |
9,491 |
-6,762 |
Hover/Click |
Jul20 |
200529 |
186.65 |
187.70 |
182.80 |
186.50 |
-0.15 |
13,763 |
20,914 |
+10,514 |
|
Aug20 |
200529 |
185.10 |
187.25 |
182.60 |
186.30 |
-0.10 |
0 |
129 |
+0 |
|
Sep20 |
200529 |
185.90 |
186.70 |
182.70 |
186.20 |
+0.05 |
97 |
607 |
+12 |
Hover/Click |
Total Volume and Open Interest |
31,834 |
31,141 |
+3,764 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun20 |
200529 |
178~300 |
180~040 |
178~300 |
180~000 |
+1~110 |
554,831 |
168,195 |
-228,171 |
Hover/Click |
Sep20 |
200529 |
177~100 |
178~160 |
177~100 |
178~120 |
+1~100 |
431,574 |
978,277 |
+188,865 |
Hover/Click |
Dec20 |
200529 |
177~120 |
177~120 |
177~120 |
177~120 |
+1~100 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
986,405 |
1,146,472 |
-39,306 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200529 |
139~020 |
139~130 |
139~015 |
139~120 |
+0~135 |
2,558,810 |
415,336 |
-857,264 |
Hover/Click |
Sep20 |
200529 |
138~245 |
139~035 |
138~240 |
139~020 |
+0~130 |
1,983,215 |
3,141,083 |
+784,747 |
Hover/Click |
Dec20 |
200529 |
139~015 |
139~015 |
139~015 |
139~015 |
+0~130 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
4,542,025 |
3,556,419 |
-72,517 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200529 |
125~204 |
125~270 |
125~204 |
125~262 |
+0~070 |
1,903,364 |
478,733 |
-800,981 |
Hover/Click |
Sep20 |
200529 |
125~136 |
125~210 |
125~136 |
125~200 |
+0~072 |
1,619,967 |
3,214,765 |
+539,192 |
Hover/Click |
Dec20 |
200529 |
125~200 |
125~200 |
125~200 |
125~200 |
+0~072 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
3,523,331 |
3,693,498 |
-261,789 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200529 |
110~080 |
110~092 |
110~080 |
110~090 |
+0~012 |
1,052,290 |
331,577 |
-491,528 |
Hover/Click |
Sep20 |
200529 |
110~123 |
110~136 |
110~123 |
110~134 |
+0~013 |
877,499 |
1,915,533 |
+349,411 |
Hover/Click |
Dec20 |
200529 |
110~134 |
110~134 |
110~134 |
110~134 |
+0~013 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,929,789 |
2,247,110 |
-142,117 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun20 |
200529 |
99.695 |
99.705 |
99.690 |
99.698 |
unch |
179,530 |
1,732,870 |
-11,227 |
|
Sep20 |
200529 |
99.715 |
99.725 |
99.710 |
99.715 |
unch |
147,828 |
1,679,575 |
+2,042 |
|
Dec20 |
200529 |
99.690 |
99.705 |
99.690 |
99.695 |
unch |
140,580 |
1,153,184 |
+1,504 |
|
Mar21 |
200529 |
99.770 |
99.785 |
99.770 |
99.780 |
+0.010 |
160,210 |
964,216 |
-7,400 |
|
Jun21 |
200529 |
99.785 |
99.810 |
99.785 |
99.805 |
+0.015 |
253,338 |
927,048 |
+58,319 |
|
Sep21 |
200529 |
99.775 |
99.810 |
99.775 |
99.805 |
+0.025 |
176,346 |
633,849 |
-5,671 |
|
Dec21 |
200529 |
99.750 |
99.780 |
99.750 |
99.775 |
+0.025 |
195,179 |
704,948 |
-23,449 |
|
Mar22 |
200529 |
99.755 |
99.785 |
99.755 |
99.780 |
+0.025 |
175,822 |
613,699 |
+2,081 |
|
Jun22 |
200529 |
99.720 |
99.755 |
99.720 |
99.750 |
+0.030 |
216,392 |
508,506 |
+52,618 |
|
Sep22 |
200529 |
99.695 |
99.735 |
99.695 |
99.725 |
+0.030 |
120,733 |
357,616 |
+3,071 |
|
Dec22 |
200529 |
99.650 |
99.690 |
99.650 |
99.685 |
+0.035 |
86,765 |
262,847 |
-8,510 |
|
Mar23 |
200529 |
99.620 |
99.660 |
99.620 |
99.660 |
+0.040 |
76,248 |
308,898 |
-3,008 |
|
Jun23 |
200529 |
99.590 |
99.620 |
99.590 |
99.615 |
+0.035 |
53,430 |
189,043 |
+58 |
|
Sep23 |
200529 |
99.540 |
99.585 |
99.540 |
99.580 |
+0.040 |
45,039 |
164,243 |
-2,144 |
|
Dec23 |
200529 |
99.490 |
99.535 |
99.490 |
99.530 |
+0.040 |
28,506 |
119,614 |
+730 |
|
Mar24 |
200529 |
99.460 |
99.500 |
99.455 |
99.495 |
+0.040 |
34,373 |
134,421 |
+1,375 |
|
Jun24 |
200529 |
99.415 |
99.455 |
99.415 |
99.450 |
+0.045 |
33,055 |
78,717 |
+1,579 |
|
Sep24 |
200529 |
99.370 |
99.405 |
99.365 |
99.405 |
+0.045 |
32,281 |
92,451 |
-1,643 |
|
Total Volume and Open Interest |
2,240,610 |
10,932,064 |
+71,120 |
|
Ultra T-Bond(CBOT) |
Jun20 |
200529 |
218~00 |
219~27 |
217~17 |
219~23 |
+2~18 |
408,615 |
200,928 |
-205,479 |
|
Sep20 |
200529 |
216~09 |
218~06 |
215~27 |
218~01 |
+2~17 |
329,935 |
953,860 |
+203,751 |
|
Dec20 |
200529 |
218~01 |
218~01 |
218~01 |
218~01 |
+2~17 |
|
|
|
|
Total Volume and Open Interest |
738,550 |
1,154,788 |
-1,728 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun20 |
200529 |
156~215 |
157~080 |
156~190 |
157~055 |
+0~250 |
579,106 |
230,992 |
-209,519 |
|
Sep20 |
200529 |
156~220 |
157~135 |
156~220 |
157~105 |
+0~260 |
476,231 |
821,303 |
+255,243 |
|
Dec20 |
200529 |
157~105 |
157~105 |
157~105 |
157~105 |
+0~260 |
|
|
|
|
Total Volume and Open Interest |
1,055,337 |
1,052,295 |
+45,724 |
|
30 Day Federal Funds(CBOT) |
May20 |
200529 |
99.950 |
99.950 |
99.948 |
99.950 |
+0.002 |
2,090 |
231,382 |
+623 |
|
Jun20 |
200529 |
99.945 |
99.950 |
99.945 |
99.950 |
+0.005 |
6,492 |
134,831 |
+1,924 |
|
Jul20 |
200529 |
99.950 |
99.950 |
99.945 |
99.950 |
+0.005 |
8,861 |
230,383 |
+1,050 |
|
Aug20 |
200529 |
99.945 |
99.950 |
99.945 |
99.950 |
+0.005 |
11,362 |
182,002 |
+461 |
|
Sep20 |
200529 |
99.950 |
99.960 |
99.950 |
99.955 |
+0.005 |
8,333 |
88,718 |
+759 |
|
Oct20 |
200529 |
99.965 |
99.970 |
99.960 |
99.965 |
unch |
20,786 |
221,884 |
+2,353 |
|
Total Volume and Open Interest |
133,654 |
1,815,770 |
-5,566 |
|
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 |
200529 |
211.02 |
212.30 |
210.90 |
212.04 |
+1.26 |
59,038 |
213,039 |
-1,355 |
|
Sep20 |
200529 |
217.98 |
219.32 |
217.98 |
219.12 |
+1.32 |
1,186 |
3,312 |
+119 |
|
Dec20 |
200529 |
216.04 |
216.04 |
216.04 |
216.04 |
+1.26 |
|
|
|
|
Total Volume and Open Interest |
60,224 |
216,351 |
-1,236 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun20 |
200529 |
172.15 |
172.57 |
172.00 |
172.46 |
+0.41 |
841,045 |
1,357,331 |
+22,135 |
Hover/Click |
Sep20 |
200529 |
175.40 |
175.78 |
175.17 |
175.65 |
+0.43 |
60,314 |
132,067 |
+37,672 |
Hover/Click |
Dec20 |
200529 |
173.51 |
173.51 |
173.51 |
173.51 |
+0.41 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
901,359 |
1,489,398 |
+59,807 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun20 |
200529 |
135.00 |
135.18 |
134.96 |
135.15 |
+0.15 |
519,836 |
1,007,745 |
-7,942 |
Hover/Click |
Sep20 |
200529 |
134.47 |
134.62 |
134.40 |
134.60 |
+0.16 |
41,477 |
113,812 |
+15,926 |
Hover/Click |
Dec20 |
200529 |
135.08 |
135.08 |
135.08 |
135.08 |
+0.15 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
561,313 |
1,121,557 |
+7,984 |
|
Euro-Schatz(EUREX) |
Jun20 |
200529 |
112.00 |
112.07 |
112.00 |
112.06 |
+0.04 |
623,981 |
1,475,633 |
+39,498 |
|
Sep20 |
200529 |
112.05 |
112.09 |
112.03 |
112.08 |
+0.03 |
216,199 |
248,139 |
+165,095 |
|
Dec20 |
200529 |
112.31 |
112.31 |
112.31 |
112.31 |
+0.04 |
|
|
|
|
Total Volume and Open Interest |
840,180 |
1,723,772 |
+204,593 |
|
3-Mth Euribor(EUREX) |
Jun20 |
200529 |
100.350 |
100.350 |
100.350 |
100.350 |
+0.020 |
0 |
771 |
+0 |
|
Sep20 |
200529 |
100.390 |
100.390 |
100.390 |
100.390 |
+0.015 |
50 |
838 |
-50 |
|
Dec20 |
200529 |
100.405 |
100.405 |
100.405 |
100.405 |
+0.015 |
0 |
321 |
+0 |
|
Total Volume and Open Interest |
190 |
4,553 |
-62 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun20 |
200529 |
138~11 |
138~16 |
138~06 |
138~13 |
+0~08 |
276,957 |
61,893 |
-42,063 |
Hover/Click |
Sep20 |
200529 |
137~11 |
137~17 |
137~07 |
137~14 |
+0~08 |
206,712 |
442,100 |
+36,685 |
Hover/Click |
Total Volume and Open Interest |
483,669 |
503,993 |
-5,378 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun20 |
200529 |
99.79 |
99.80 |
99.79 |
99.80 |
+0.01 |
47,683 |
476,726 |
+3,662 |
|
Sep20 |
200529 |
99.82 |
99.83 |
99.82 |
99.83 |
+0.01 |
54,228 |
418,392 |
+100 |
|
Dec20 |
200529 |
99.82 |
99.83 |
99.82 |
99.83 |
+0.01 |
37,364 |
397,506 |
-5,204 |
|
Mar21 |
200529 |
99.86 |
99.88 |
99.86 |
99.88 |
+0.01 |
50,915 |
515,988 |
+2,959 |
|
Jun21 |
200529 |
99.87 |
99.89 |
99.87 |
99.89 |
+0.01 |
52,112 |
432,157 |
+3,507 |
|
Sep21 |
200529 |
99.88 |
99.89 |
99.86 |
99.89 |
+0.02 |
45,859 |
274,007 |
-837 |
|
Total Volume and Open Interest |
590,700 |
3,496,121 |
+13,464 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun20 |
200529 |
100.330 |
100.355 |
100.330 |
100.350 |
+0.015 |
64,452 |
502,616 |
+2,529 |
|
Sep20 |
200529 |
100.375 |
100.395 |
100.370 |
100.390 |
+0.015 |
44,308 |
416,330 |
-3,639 |
|
Dec20 |
200529 |
100.385 |
100.405 |
100.385 |
100.405 |
+0.015 |
38,090 |
373,370 |
-5,811 |
|
Total Volume and Open Interest |
532,412 |
3,516,233 |
+25,753 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun20 |
200529 |
99.84 |
99.85 |
99.83 |
99.84 |
-0.01 |
2,460 |
93,268 |
-2,362 |
|
Sep20 |
200529 |
99.83 |
99.83 |
99.81 |
99.83 |
unch |
3,798 |
143,273 |
-1,609 |
|
Dec20 |
200529 |
99.79 |
99.80 |
99.78 |
99.79 |
unch |
4,652 |
149,483 |
+2,455 |
|
Mar21 |
200529 |
99.78 |
99.79 |
99.77 |
99.79 |
+0.01 |
7,959 |
117,514 |
+1,589 |
|
Jun21 |
200529 |
99.76 |
99.77 |
99.75 |
99.77 |
+0.01 |
2,424 |
87,835 |
+186 |
|
Sep21 |
200529 |
99.74 |
99.75 |
99.73 |
99.75 |
+0.01 |
1,741 |
57,495 |
+174 |
|
Dec21 |
200529 |
99.70 |
99.71 |
99.70 |
99.71 |
unch |
2,148 |
54,793 |
+976 |
|
Mar22 |
200529 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
3,725 |
44,854 |
+1,636 |
|
Jun22 |
200529 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
866 |
2,811 |
+102 |
|
Sep22 |
200529 |
99.66 |
99.66 |
99.64 |
99.64 |
+0.01 |
0 |
658 |
+0 |
|
Total Volume and Open Interest |
29,773 |
753,123 |
+3,147 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun20 |
200529 |
99.13 |
99.14 |
99.10 |
99.13 |
unch |
155,279 |
1,280,267 |
+9,460 |
|
Sep20 |
200529 |
99.10 |
99.11 |
99.08 |
99.09 |
-0.01 |
198 |
20,856 |
+198 |
|
Total Volume and Open Interest |
155,477 |
1,301,123 |
+9,658 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun20 |
200529 |
99.74 |
99.74 |
99.73 |
99.74 |
unch |
91,683 |
1,158,453 |
+3,027 |
|
Sep20 |
200529 |
99.71 |
99.72 |
99.71 |
99.72 |
unch |
0 |
1,607 |
+0 |
|
Total Volume and Open Interest |
91,683 |
1,160,060 |
+3,027 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun20 |
200529 |
1718.8 |
1738.3 |
1715.1 |
1736.9 |
+23.6 |
137,416 |
61,168 |
-34,404 |
Hover/Click |
Aug20 |
200529 |
1732.7 |
1754.5 |
1725.3 |
1751.7 |
+23.4 |
158,952 |
329,302 |
+22,348 |
Hover/Click |
Oct20 |
200529 |
1745.0 |
1763.3 |
1736.4 |
1760.7 |
+23.4 |
6,724 |
24,959 |
+2,390 |
Hover/Click |
Dec20 |
200529 |
1748.7 |
1767.1 |
1740.7 |
1765.7 |
+23.0 |
6,084 |
70,877 |
+1,283 |
Hover/Click |
Feb21 |
200529 |
1752.8 |
1771.0 |
1746.0 |
1770.3 |
+23.5 |
492 |
11,228 |
+154 |
Hover/Click |
Apr21 |
200529 |
1748.2 |
1771.7 |
1748.2 |
1771.7 |
+23.5 |
580 |
2,345 |
-172 |
Hover/Click |
Jun21 |
200529 |
1749.5 |
1772.9 |
1749.5 |
1772.9 |
+23.4 |
170 |
4,651 |
+53 |
Hover/Click |
Aug21 |
200529 |
1773.8 |
1773.8 |
1773.8 |
1773.8 |
+23.5 |
6 |
693 |
+0 |
Hover/Click |
Oct21 |
200529 |
1774.6 |
1774.6 |
1774.6 |
1774.6 |
+23.7 |
9 |
473 |
-4 |
Hover/Click |
Dec21 |
200529 |
1763.4 |
1775.4 |
1762.1 |
1775.4 |
+23.5 |
105 |
3,249 |
+12 |
Hover/Click |
Feb22 |
200529 |
1776.8 |
1776.8 |
1776.8 |
1776.8 |
+23.5 |
|
|
|
Hover/Click |
Apr22 |
200529 |
1778.7 |
1778.7 |
1778.7 |
1778.7 |
+23.5 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
313,594 |
512,180 |
|
|
Silver(CMX) |
Weekly |
Monthly |
Jul20 |
200529 |
1792.0 |
1855.0 |
1781.0 |
1849.9 |
+53.2 |
65,066 |
116,692 |
-216 |
Hover/Click |
Sep20 |
200529 |
1805.0 |
1863.0 |
1789.5 |
1858.4 |
+53.4 |
3,856 |
23,658 |
+1,010 |
Hover/Click |
Dec20 |
200529 |
1812.0 |
1872.5 |
1800.0 |
1867.9 |
+53.2 |
1,177 |
14,013 |
+155 |
Hover/Click |
Mar21 |
200529 |
1826.0 |
1875.2 |
1818.5 |
1875.2 |
+52.6 |
63 |
3,092 |
+30 |
Hover/Click |
May21 |
200529 |
1878.5 |
1878.5 |
1878.5 |
1878.5 |
+52.6 |
0 |
817 |
+0 |
Hover/Click |
Jul21 |
200529 |
1877.5 |
1882.2 |
1877.5 |
1882.2 |
+52.6 |
31 |
86 |
+16 |
Hover/Click |
Sep21 |
200529 |
1830.0 |
1885.1 |
1830.0 |
1885.1 |
+52.6 |
1 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
70,309 |
159,030 |
+845 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul20 |
200529 |
863.8 |
885.4 |
847.2 |
874.6 |
+6.5 |
9,379 |
38,617 |
-170 |
Hover/Click |
Oct20 |
200529 |
863.5 |
884.4 |
850.9 |
874.8 |
+6.7 |
1,140 |
11,909 |
+625 |
Hover/Click |
Jan21 |
200529 |
857.0 |
882.0 |
852.0 |
873.4 |
+5.4 |
53 |
1,311 |
-3 |
Hover/Click |
Apr21 |
200529 |
872.8 |
874.6 |
872.8 |
874.6 |
+5.5 |
0 |
172 |
+0 |
Hover/Click |
Total Volume and Open Interest |
10,573 |
52,011 |
+452 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun20 |
200529 |
1893.10 |
1934.50 |
1893.10 |
1934.50 |
+32.90 |
900 |
392 |
-420 |
Hover/Click |
Sep20 |
200529 |
1946.70 |
1983.10 |
1917.60 |
1972.90 |
+26.40 |
1,655 |
6,178 |
+347 |
Hover/Click |
Dec20 |
200529 |
1967.20 |
1967.20 |
1964.60 |
1964.60 |
+27.30 |
2 |
392 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,557 |
6,962 |
-73 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul20 |
200529 |
240.50 |
245.85 |
239.15 |
242.55 |
+1.20 |
73,618 |
98,785 |
-456 |
Hover/Click |
Sep20 |
200529 |
241.65 |
247.00 |
240.45 |
243.80 |
+1.20 |
7,781 |
36,240 |
+916 |
Hover/Click |
Dec20 |
200529 |
243.50 |
248.40 |
243.00 |
245.35 |
+1.10 |
2,498 |
23,610 |
+298 |
Hover/Click |
Mar21 |
200529 |
246.05 |
249.25 |
245.10 |
246.75 |
+1.05 |
431 |
5,304 |
-26 |
Hover/Click |
May21 |
200529 |
246.95 |
248.00 |
245.70 |
247.55 |
+1.05 |
163 |
935 |
+57 |
Hover/Click |
Total Volume and Open Interest |
85,029 |
175,747 |
+248 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun20 |
200529 |
25448 |
25500 |
24991 |
25378 |
-79 |
251,034 |
78,266 |
+1,733 |
Hover/Click |
Sep20 |
200529 |
25310 |
25372 |
24871 |
25255 |
-79 |
406 |
1,017 |
+6 |
Hover/Click |
Dec20 |
200529 |
25083 |
25242 |
24825 |
25178 |
-66 |
2 |
34 |
+0 |
Hover/Click |
Mar21 |
200529 |
25214 |
25214 |
25214 |
25214 |
+84 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
251,442 |
79,317 |
+1,739 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun20 |
200529 |
3035.25 |
3057.75 |
3011.75 |
3042.00 |
+4.00 |
3,320 |
109,623 |
+1,469 |
|
Sep20 |
200529 |
3031.75 |
3031.75 |
3031.75 |
3031.75 |
+3.75 |
0 |
11 |
+0 |
|
Dec20 |
200529 |
3025.00 |
3025.00 |
3025.00 |
3025.00 |
+3.25 |
|
|
|
|
Mar21 |
200529 |
3020.25 |
3020.25 |
3020.25 |
3020.25 |
+5.00 |
|
|
|
|
Total Volume and Open Interest |
3,320 |
109,708 |
+1,469 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun20 |
200529 |
3036.00 |
3058.25 |
2992.00 |
3042.00 |
+4.00 |
2,109,332 |
3,141,773 |
+20,185 |
Hover/Click |
Sep20 |
200529 |
3026.25 |
3047.50 |
2982.25 |
3031.75 |
+3.75 |
7,684 |
39,944 |
+1,172 |
Hover/Click |
Dec20 |
200529 |
3019.25 |
3040.50 |
2977.00 |
3025.00 |
+3.25 |
345 |
42,012 |
+63 |
Hover/Click |
Mar21 |
200529 |
3020.25 |
3022.25 |
2982.25 |
3020.25 |
+5.00 |
2 |
598 |
+1 |
Hover/Click |
Total Volume and Open Interest |
2,117,369 |
3,224,347 |
+21,426 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun20 |
200529 |
9453.50 |
9590.50 |
9372.00 |
9560.25 |
+100.00 |
560,524 |
213,487 |
+5,736 |
Hover/Click |
Sep20 |
200529 |
9421.00 |
9571.25 |
9355.00 |
9542.25 |
+98.25 |
1,405 |
2,392 |
+187 |
Hover/Click |
Dec20 |
200529 |
9375.00 |
9552.00 |
9371.25 |
9552.00 |
+106.50 |
6 |
44 |
+0 |
Hover/Click |
Total Volume and Open Interest |
561,935 |
215,925 |
+5,923 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun20 |
200529 |
1776.70 |
1784.00 |
1738.30 |
1762.30 |
-10.00 |
12,073 |
67,132 |
-141 |
Hover/Click |
Sep20 |
200529 |
1750.00 |
1776.70 |
1739.10 |
1759.60 |
-9.80 |
3 |
11 |
+2 |
Hover/Click |
Dec20 |
200529 |
1773.60 |
1773.60 |
1773.60 |
1773.60 |
-7.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,076 |
67,143 |
-139 |
|
Volatility Index(CBOE) |
May20 |
200520 |
30.80 |
31.13 |
28.11 |
28.11 |
-2.64 |
31,620 |
37,361 |
-3,110 |
|
Jun20 |
200529 |
30.35 |
31.20 |
28.80 |
28.83 |
-1.50 |
57,227 |
95,624 |
+0 |
|
Jul20 |
200529 |
31.14 |
31.85 |
30.10 |
30.18 |
-0.95 |
28,855 |
48,568 |
+0 |
|
Aug20 |
200529 |
30.70 |
31.35 |
30.00 |
30.03 |
-0.65 |
6,354 |
16,559 |
+0 |
|
Total Volume and Open Interest |
101,028 |
208,177 |
+0 |
|
S & P 600(CME) |
Jun20 |
200529 |
804.10 |
804.10 |
804.10 |
804.10 |
-8.10 |
0 |
595 |
+0 |
|
Sep20 |
200529 |
804.60 |
804.60 |
804.60 |
804.60 |
-8.20 |
|
|
|
|
Total Volume and Open Interest |
0 |
595 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun20 |
200529 |
1405.60 |
1409.10 |
1368.20 |
1392.80 |
-14.40 |
246,632 |
565,192 |
+6,526 |
Hover/Click |
Sep20 |
200529 |
1404.10 |
1404.10 |
1364.90 |
1389.40 |
-14.30 |
350 |
4,975 |
+48 |
Hover/Click |
Dec20 |
200529 |
1388.00 |
1388.00 |
1388.00 |
1388.00 |
-11.70 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
246,982 |
570,168 |
+6,574 |
|
Nikkei 225(CME) |
Jun20 |
200529 |
21915 |
22045 |
21665 |
21955 |
+35 |
7,932 |
15,083 |
+192 |
|
Sep20 |
200529 |
21955 |
22020 |
21710 |
21970 |
+10 |
22 |
35 |
+10 |
|
Total Volume and Open Interest |
7,954 |
15,118 |
+202 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun20 |
200529 |
21960 |
22105 |
21705 |
21790 |
-200 |
76,189 |
125,049 |
+719 |
|
Sep20 |
200529 |
21835 |
22000 |
21700 |
21740 |
-205 |
12 |
1,178 |
+0 |
|
Dec20 |
200529 |
21605 |
21605 |
21605 |
21605 |
-205 |
0 |
16,227 |
+0 |
|
Total Volume and Open Interest |
76,322 |
168,983 |
+598 |
|
Nikkei 225 Mini(JPX) |
Jun20 |
200529 |
21825 |
21960 |
21700 |
21810 |
-220 |
1,127,579 |
683,916 |
+6,455 |
|
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 |
200529 |
21820 |
21960 |
21700 |
21810 |
-220 |
82,667 |
344,161 |
-3,147 |
|
Sep20 |
200529 |
21760 |
21890 |
21650 |
21740 |
-240 |
1,330 |
19,276 |
+1,354 |
|
Dec20 |
200529 |
21600 |
21610 |
21550 |
21600 |
-220 |
18 |
66,843 |
-104 |
|
Total Volume and Open Interest |
84,029 |
509,788 |
-2,163 |
|
Nikkei 225(CME) Yen |
Jun20 |
200529 |
21910 |
22040 |
21660 |
21950 |
+35 |
46,044 |
41,599 |
-429 |
|
Sep20 |
200529 |
21755 |
21960 |
21600 |
21885 |
+30 |
93 |
132 |
+41 |
|
Dec20 |
200529 |
21755 |
21755 |
21755 |
21755 |
+55 |
|
|
|
|
Total Volume and Open Interest |
46,137 |
41,731 |
-388 |
|
Nikkei 225(CME) e-Mini Yen |
Jun20 |
200529 |
21950 |
21950 |
21950 |
21950 |
+30 |
|
|
|
|
Sep20 |
200529 |
21890 |
21890 |
21890 |
21890 |
+30 |
|
|
|
|
Dec20 |
200529 |
21760 |
21760 |
21760 |
21760 |
+60 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jun20 |
200529 |
4723.0 |
4760.0 |
4661.5 |
4686.0 |
-76.0 |
95,177 |
240,302 |
+16,465 |
|
Jul20 |
200529 |
4653.5 |
4658.0 |
4653.5 |
4658.0 |
-76.0 |
1 |
2 |
+1 |
|
Aug20 |
200529 |
4655.0 |
4655.0 |
4655.0 |
4655.0 |
-76.0 |
|
|
|
|
Sep20 |
200529 |
4652.5 |
4652.5 |
4652.5 |
4652.5 |
-76.0 |
1 |
7 |
+1 |
|
Dec20 |
200529 |
4631.0 |
4631.0 |
4631.0 |
4631.0 |
-75.0 |
4 |
56,616 |
+3 |
|
Mar21 |
200529 |
4622.0 |
4622.0 |
4622.0 |
4622.0 |
-78.5 |
|
|
|
|
Total Volume and Open Interest |
95,183 |
311,433 |
+16,470 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
May20 |
200528 |
23230 |
23466 |
22896 |
23129 |
-76 |
182,870 |
54,583 |
-41,573 |
|
Jun20 |
200529 |
22907 |
23079 |
22389 |
22769 |
-129 |
107,858 |
123,465 |
+35,503 |
|
Jul20 |
200529 |
22518 |
22705 |
22478 |
22592 |
|
|
|
|
|
DAX(EUREX) |
Weekly |
Monthly |
Jun20 |
200529 |
11674.5 |
11730.0 |
11510.5 |
11602.5 |
-200.0 |
106,079 |
113,608 |
+4,252 |
|
Sep20 |
200529 |
11615.0 |
11682.0 |
11498.0 |
11584.0 |
-200.0 |
188 |
1,150 |
-35 |
|
Dec20 |
200529 |
11625.5 |
11625.5 |
11570.0 |
11570.0 |
-200.0 |
8 |
448 |
-5 |
|
Total Volume and Open Interest |
106,275 |
115,206 |
+4,212 |
|
Mini-DAX(EUREX) |
Jun20 |
200529 |
11668.0 |
11730.0 |
11515.0 |
11602.5 |
-200.0 |
78,497 |
17,260 |
-744 |
|
Sep20 |
200529 |
11613.0 |
11705.0 |
11530.0 |
11584.0 |
-200.0 |
228 |
796 |
+17 |
|
Dec20 |
200529 |
11570.0 |
11570.0 |
11570.0 |
11570.0 |
-200.0 |
0 |
65 |
+0 |
|
Total Volume and Open Interest |
78,725 |
18,121 |
-727 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun20 |
200529 |
3062 |
3089 |
3024 |
3046 |
-46 |
1,560,937 |
4,588,598 |
+136,846 |
|
Sep20 |
200529 |
3037 |
3063 |
3005 |
3025 |
-45 |
7,603 |
143,776 |
-2,750 |
|
Dec20 |
200529 |
3003 |
3013 |
3003 |
3013 |
-45 |
32,247 |
396,381 |
+17,390 |
|
Total Volume and Open Interest |
1,600,788 |
5,159,776 |
+151,487 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun20 |
200529 |
9836 |
9940 |
9782 |
9827 |
-109 |
57,637 |
197,410 |
-1,621 |
|
Sep20 |
200529 |
9850 |
9895 |
9795 |
9795 |
-110 |
14 |
1,665 |
-27 |
|
Dec20 |
200529 |
9761 |
9761 |
9761 |
9761 |
-110 |
11 |
217 |
+1 |
|
Total Volume and Open Interest |
57,662 |
199,292 |
-1,647 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun20 |
200529 |
6169.00 |
6190.00 |
6038.50 |
6060.50 |
-163.50 |
122,506 |
675,348 |
+4,560 |
|
Sep20 |
200529 |
6118.00 |
6118.00 |
6026.00 |
6026.00 |
-162.00 |
27 |
3,016 |
+14 |
|
Dec20 |
200529 |
6005.00 |
6005.00 |
6005.00 |
6005.00 |
-162.00 |
0 |
5,080 |
+0 |
|
Total Volume and Open Interest |
122,533 |
683,444 |
+4,574 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun20 |
200529 |
5841.0 |
5868.0 |
5734.0 |
5749.0 |
-107.0 |
65,413 |
332,411 |
+1,357 |
|
Sep20 |
200529 |
5784.0 |
5784.0 |
5695.0 |
5695.0 |
-108.0 |
11 |
701 |
+4 |
|
Dec20 |
200529 |
5681.0 |
5681.0 |
5681.0 |
5681.0 |
-108.0 |
0 |
602 |
+0 |
|
Total Volume and Open Interest |
65,424 |
335,398 |
+1,361 |
|
FTSE MIB(ISE) |
Jun20 |
200529 |
18185.00 |
18380.00 |
18060.00 |
18177.00 |
-150.00 |
35,927 |
71,186 |
+8,645 |
|
Sep20 |
200529 |
18070.00 |
18200.00 |
18000.00 |
18065.00 |
-147.00 |
16 |
525 |
+13 |
|
Dec20 |
200529 |
17943.00 |
17943.00 |
17943.00 |
17943.00 |
-147.00 |
|
|
|
|
Total Volume and Open Interest |
35,943 |
71,711 |
+8,658 |
|
KOSPI 200(KFE) |
Jun20 |
200529 |
266.95 |
269.45 |
265.10 |
267.00 |
-1.30 |
283,344 |
346,666 |
+731 |
|
Sep20 |
200529 |
266.45 |
268.70 |
264.50 |
266.35 |
-1.35 |
2,031 |
17,704 |
-16 |
|
Dec20 |
200529 |
266.00 |
267.75 |
264.50 |
265.90 |
-0.85 |
14 |
37,398 |
-3 |
|
Total Volume and Open Interest |
285,529 |
428,953 |
+1,178 |
|
GSCI(CME) |
Weekly |
Monthly |
Jun20 |
200529 |
296.80 |
306.65 |
296.45 |
303.45 |
+5.10 |
6 |
5,684 |
+0 |
|
Jul20 |
200529 |
306.55 |
306.55 |
299.60 |
306.55 |
+5.10 |
10 |
126 |
+2 |
|
Aug20 |
200529 |
306.35 |
306.35 |
306.35 |
306.35 |
+0.85 |
|
|
|
|
Total Volume and Open Interest |
16 |
5,810 |
+2 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|