|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue June 02, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200602 |
840.00 |
856.00 |
838.50 |
850.50 |
+10.00 |
93,470 |
300,021 |
-2,969 |
Hover/Click |
|
Aug20 |
200602 |
843.00 |
858.00 |
841.50 |
852.75 |
+9.50 |
14,458 |
50,017 |
+2,334 |
Hover/Click |
|
Sep20 |
200602 |
846.75 |
859.00 |
843.50 |
854.25 |
+9.00 |
5,015 |
26,508 |
-241 |
Hover/Click |
|
Nov20 |
200602 |
852.00 |
865.00 |
850.25 |
860.50 |
+8.25 |
40,249 |
183,744 |
+937 |
Hover/Click |
|
Jan21 |
200602 |
857.50 |
869.00 |
855.00 |
865.00 |
+8.25 |
8,203 |
66,352 |
+22 |
Hover/Click |
|
Mar21 |
200602 |
855.00 |
865.00 |
852.50 |
862.00 |
+7.50 |
9,360 |
132,615 |
+341 |
Hover/Click |
|
May21 |
200602 |
856.25 |
865.75 |
853.75 |
863.50 |
+7.75 |
3,536 |
58,755 |
+17 |
Hover/Click |
|
Jul21 |
200602 |
866.50 |
873.75 |
862.25 |
871.25 |
+7.00 |
2,196 |
32,801 |
+689 |
Hover/Click |
|
Aug21 |
200602 |
868.00 |
874.50 |
864.00 |
873.00 |
+7.25 |
40 |
2,034 |
+20 |
Hover/Click |
|
Sep21 |
200602 |
868.50 |
868.50 |
867.50 |
867.75 |
+6.50 |
9 |
881 |
-1 |
Hover/Click |
|
Nov21 |
200602 |
864.00 |
867.00 |
858.00 |
864.50 |
+5.25 |
715 |
20,971 |
+103 |
Hover/Click |
|
Jan22 |
200602 |
869.00 |
869.00 |
869.00 |
869.00 |
+4.00 |
4 |
93 |
+0 |
Hover/Click |
|
Mar22 |
200602 |
866.75 |
866.75 |
866.75 |
866.75 |
+4.75 |
0 |
58 |
+0 |
Hover/Click |
|
May22 |
200602 |
868.75 |
868.75 |
868.75 |
868.75 |
+4.75 |
48 |
50 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
177,307 |
875,128 |
+1,257 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200602 |
283.10 |
285.20 |
282.90 |
283.70 |
+0.60 |
40,967 |
167,926 |
+1,463 |
Hover/Click |
|
Aug20 |
200602 |
284.60 |
286.90 |
284.60 |
285.70 |
+1.10 |
9,387 |
37,843 |
+323 |
Hover/Click |
|
Sep20 |
200602 |
286.50 |
288.50 |
286.10 |
287.40 |
+1.30 |
6,365 |
29,699 |
+265 |
Hover/Click |
|
Oct20 |
200602 |
287.60 |
289.90 |
287.60 |
289.00 |
+1.40 |
2,128 |
19,350 |
-158 |
Hover/Click |
|
Dec20 |
200602 |
290.80 |
293.00 |
290.80 |
292.20 |
+1.40 |
19,497 |
82,440 |
+160 |
Hover/Click |
|
Jan21 |
200602 |
291.70 |
293.90 |
291.70 |
293.20 |
+1.40 |
4,564 |
21,709 |
-489 |
Hover/Click |
|
Mar21 |
200602 |
292.00 |
293.30 |
291.10 |
292.80 |
+1.60 |
2,723 |
38,177 |
+355 |
Hover/Click |
|
May21 |
200602 |
290.70 |
293.20 |
290.70 |
292.70 |
+1.70 |
2,194 |
24,189 |
+103 |
Hover/Click |
|
Jul21 |
200602 |
294.50 |
295.90 |
294.50 |
295.30 |
+1.50 |
1,624 |
15,869 |
+130 |
Hover/Click |
|
Aug21 |
200602 |
295.90 |
296.70 |
295.40 |
296.00 |
+1.30 |
356 |
3,967 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
91,156 |
456,690 |
+2,443 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200602 |
27.60 |
28.01 |
27.48 |
27.94 |
+0.34 |
52,726 |
157,139 |
-1,637 |
Hover/Click |
|
Aug20 |
200602 |
27.79 |
28.19 |
27.66 |
28.12 |
+0.34 |
9,399 |
55,567 |
+161 |
Hover/Click |
|
Sep20 |
200602 |
27.97 |
28.37 |
27.84 |
28.29 |
+0.33 |
5,312 |
44,660 |
+1,065 |
Hover/Click |
|
Oct20 |
200602 |
28.01 |
28.53 |
28.00 |
28.45 |
+0.33 |
2,437 |
22,629 |
-199 |
Hover/Click |
|
Dec20 |
200602 |
28.39 |
28.85 |
28.32 |
28.77 |
+0.33 |
20,975 |
97,475 |
+803 |
Hover/Click |
|
Jan21 |
200602 |
28.64 |
29.03 |
28.52 |
28.96 |
+0.33 |
2,434 |
17,377 |
+159 |
Hover/Click |
|
Mar21 |
200602 |
28.77 |
29.19 |
28.67 |
29.11 |
+0.34 |
1,041 |
33,784 |
+39 |
Hover/Click |
|
May21 |
200602 |
28.93 |
29.32 |
28.82 |
29.25 |
+0.33 |
1,025 |
24,676 |
+356 |
Hover/Click |
|
Jul21 |
200602 |
29.10 |
29.50 |
29.01 |
29.43 |
+0.32 |
867 |
13,875 |
+130 |
Hover/Click |
|
Aug21 |
200602 |
29.47 |
29.55 |
29.10 |
29.49 |
+0.31 |
55 |
2,346 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
96,983 |
479,630 |
+962 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul20 |
200602 |
457.3 |
461.2 |
456.3 |
459.8 |
+2.7 |
7,678 |
93,198 |
+229 |
Hover/Click |
|
Nov20 |
200602 |
466.2 |
468.2 |
465.5 |
467.1 |
+1.0 |
6,361 |
81,546 |
+2,893 |
Hover/Click |
|
Jan21 |
200602 |
472.3 |
474.8 |
472.1 |
473.5 |
+0.9 |
1,104 |
11,093 |
+356 |
Hover/Click |
|
Mar21 |
200602 |
478.2 |
480.4 |
478.2 |
479.1 |
+1.0 |
265 |
3,882 |
-25 |
Hover/Click |
|
May21 |
200602 |
484.5 |
486.0 |
484.5 |
484.6 |
+1.6 |
106 |
1,748 |
+64 |
Hover/Click |
| Total Volume and Open Interest |
15,544 |
192,353 |
+3,543 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200602 |
323.50 |
325.25 |
322.00 |
324.25 |
+1.00 |
192,310 |
591,317 |
+1,222 |
Hover/Click |
|
Sep20 |
200602 |
327.25 |
329.00 |
326.00 |
328.50 |
+1.25 |
60,724 |
289,496 |
+7,997 |
Hover/Click |
|
Dec20 |
200602 |
336.00 |
338.25 |
335.00 |
338.00 |
+2.25 |
52,405 |
374,444 |
+2,492 |
Hover/Click |
|
Mar21 |
200602 |
347.50 |
350.50 |
346.75 |
350.25 |
+2.75 |
8,353 |
60,061 |
+858 |
Hover/Click |
|
May21 |
200602 |
354.75 |
357.25 |
353.75 |
357.00 |
+3.00 |
1,929 |
18,617 |
+38 |
Hover/Click |
|
Jul21 |
200602 |
359.75 |
362.75 |
359.00 |
362.25 |
+3.00 |
2,297 |
66,018 |
+536 |
Hover/Click |
|
Sep21 |
200602 |
358.00 |
362.25 |
358.00 |
362.25 |
+3.00 |
872 |
21,841 |
+302 |
Hover/Click |
|
Dec21 |
200602 |
365.00 |
368.50 |
364.75 |
368.25 |
+3.00 |
2,840 |
62,480 |
+177 |
Hover/Click |
|
Mar22 |
200602 |
376.25 |
377.75 |
374.25 |
377.75 |
+3.00 |
25 |
2,002 |
+13 |
Hover/Click |
|
May22 |
200602 |
383.00 |
383.00 |
383.00 |
383.00 |
+3.00 |
4 |
497 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
321,804 |
1,488,890 |
+13,668 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200602 |
517.00 |
517.25 |
506.75 |
508.00 |
-7.25 |
56,405 |
205,041 |
+3,825 |
Hover/Click |
|
Sep20 |
200602 |
519.50 |
519.75 |
511.00 |
512.25 |
-6.00 |
21,840 |
82,188 |
-451 |
Hover/Click |
|
Dec20 |
200602 |
529.50 |
530.00 |
521.25 |
523.00 |
-5.25 |
12,868 |
63,007 |
+1,051 |
Hover/Click |
|
Mar21 |
200602 |
538.75 |
539.00 |
531.00 |
532.50 |
-4.75 |
4,491 |
23,938 |
+830 |
Hover/Click |
|
May21 |
200602 |
539.75 |
541.75 |
535.25 |
536.25 |
-4.25 |
1,499 |
5,793 |
-7 |
Hover/Click |
|
Jul21 |
200602 |
538.00 |
539.00 |
532.75 |
533.50 |
-4.50 |
1,592 |
7,438 |
-102 |
Hover/Click |
| Total Volume and Open Interest |
98,773 |
393,860 |
+5,146 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul20 |
200602 |
462.50 |
464.00 |
450.00 |
450.75 |
-11.75 |
26,020 |
128,000 |
-2,412 |
Hover/Click |
|
Sep20 |
200602 |
469.75 |
469.75 |
457.50 |
458.00 |
-11.25 |
12,403 |
45,399 |
+267 |
Hover/Click |
|
Dec20 |
200602 |
482.75 |
482.75 |
470.00 |
470.50 |
-11.00 |
4,103 |
36,846 |
-67 |
Hover/Click |
|
Mar21 |
200602 |
491.75 |
491.75 |
482.00 |
482.50 |
-9.75 |
1,381 |
14,073 |
+51 |
Hover/Click |
|
May21 |
200602 |
498.50 |
499.25 |
489.75 |
490.00 |
-9.00 |
466 |
3,024 |
-15 |
Hover/Click |
|
Jul21 |
200602 |
500.25 |
501.75 |
494.75 |
495.00 |
-6.50 |
310 |
1,764 |
-2 |
Hover/Click |
|
Sep21 |
200602 |
505.25 |
505.25 |
501.75 |
502.25 |
-6.25 |
10 |
88 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
44,696 |
229,473 |
-2,175 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul20 |
200602 |
521.25 |
522.75 |
515.75 |
516.50 |
-4.75 |
4,730 |
36,502 |
-128 |
Hover/Click |
|
Sep20 |
200602 |
531.25 |
531.25 |
526.75 |
527.50 |
-4.50 |
2,067 |
19,213 |
+68 |
Hover/Click |
|
Dec20 |
200602 |
546.50 |
546.50 |
540.25 |
540.75 |
-4.25 |
991 |
11,198 |
+195 |
Hover/Click |
|
Mar21 |
200602 |
554.75 |
554.75 |
553.00 |
553.50 |
-4.25 |
43 |
4,609 |
+16 |
Hover/Click |
|
May21 |
200602 |
562.00 |
562.25 |
561.25 |
561.25 |
-3.75 |
22 |
2,024 |
+11 |
Hover/Click |
|
Jul21 |
200602 |
568.00 |
568.00 |
568.00 |
568.00 |
-3.00 |
0 |
180 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
7,853 |
73,734 |
+162 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200602 |
329.75 |
330.75 |
325.00 |
328.25 |
-1.50 |
521 |
3,256 |
-132 |
Hover/Click |
|
Sep20 |
200602 |
297.00 |
297.00 |
293.75 |
294.00 |
-3.75 |
131 |
463 |
+109 |
Hover/Click |
|
Dec20 |
200602 |
279.50 |
282.75 |
278.00 |
278.75 |
-1.00 |
64 |
1,733 |
+16 |
Hover/Click |
|
Mar21 |
200602 |
280.50 |
280.50 |
280.50 |
280.50 |
-5.00 |
0 |
15 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
716 |
5,467 |
-7 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200602 |
18.10 |
19.07 |
18.10 |
19.07 |
+0.95 |
801 |
6,070 |
-355 |
Hover/Click |
|
Sep20 |
200602 |
12.62 |
12.78 |
12.43 |
12.63 |
-0.03 |
611 |
5,470 |
+294 |
Hover/Click |
|
Nov20 |
200602 |
12.15 |
12.24 |
12.05 |
12.14 |
-0.05 |
52 |
634 |
+40 |
Hover/Click |
|
Jan21 |
200602 |
12.23 |
12.30 |
12.23 |
12.30 |
-0.11 |
2 |
5 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,466 |
12,179 |
-20 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun20 |
200602 |
98.500 |
98.500 |
95.300 |
95.300 |
-3.000 |
6,199 |
28,382 |
-907 |
Hover/Click |
|
Aug20 |
200602 |
99.450 |
99.450 |
96.000 |
96.200 |
-2.780 |
26,249 |
118,536 |
+3,413 |
Hover/Click |
|
Oct20 |
200602 |
101.850 |
101.850 |
99.285 |
99.430 |
-1.955 |
13,458 |
55,397 |
-46 |
Hover/Click |
|
Dec20 |
200602 |
105.600 |
105.600 |
103.300 |
103.450 |
-1.730 |
8,043 |
37,644 |
+762 |
Hover/Click |
|
Feb21 |
200602 |
109.385 |
109.635 |
107.535 |
107.785 |
-1.295 |
3,968 |
15,198 |
-12 |
Hover/Click |
|
Apr21 |
200602 |
111.635 |
111.930 |
110.080 |
110.300 |
-1.150 |
1,677 |
10,826 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
59,984 |
268,897 |
+3,335 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug20 |
200602 |
135.785 |
136.350 |
133.185 |
133.435 |
-2.695 |
5,958 |
16,900 |
+594 |
Hover/Click |
|
Sep20 |
200602 |
136.750 |
137.580 |
134.650 |
134.900 |
-2.300 |
2,297 |
4,801 |
-261 |
Hover/Click |
|
Oct20 |
200602 |
137.450 |
138.300 |
135.450 |
135.685 |
-2.100 |
1,284 |
3,873 |
-54 |
Hover/Click |
|
Nov20 |
200602 |
138.050 |
138.750 |
135.900 |
136.200 |
-1.880 |
935 |
2,381 |
+33 |
Hover/Click |
|
Jan21 |
200602 |
136.485 |
137.485 |
134.380 |
134.685 |
-1.800 |
816 |
1,557 |
+177 |
Hover/Click |
|
Mar21 |
200602 |
135.435 |
136.535 |
133.575 |
133.825 |
-1.860 |
46 |
351 |
+14 |
Hover/Click |
|
Apr21 |
200602 |
134.500 |
136.985 |
134.435 |
134.500 |
-1.735 |
7 |
10 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
11,343 |
29,873 |
+507 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun20 |
200602 |
54.030 |
54.400 |
52.080 |
52.400 |
-2.200 |
5,703 |
20,322 |
-592 |
Hover/Click |
|
Jul20 |
200602 |
54.600 |
56.400 |
54.430 |
54.880 |
-0.270 |
19,162 |
66,025 |
+807 |
Hover/Click |
|
Aug20 |
200602 |
54.600 |
56.350 |
54.280 |
55.550 |
+0.450 |
12,007 |
46,065 |
+2,511 |
Hover/Click |
|
Oct20 |
200602 |
50.000 |
51.500 |
49.650 |
50.700 |
+0.350 |
4,558 |
39,332 |
+209 |
Hover/Click |
|
Dec20 |
200602 |
50.730 |
52.330 |
50.380 |
51.380 |
+0.480 |
3,213 |
29,641 |
+50 |
Hover/Click |
|
Feb21 |
200602 |
57.080 |
58.730 |
56.730 |
57.880 |
+0.900 |
1,503 |
12,028 |
+358 |
Hover/Click |
|
Apr21 |
200602 |
63.430 |
64.680 |
62.830 |
64.150 |
+1.270 |
458 |
3,299 |
+151 |
Hover/Click |
|
May21 |
200602 |
68.800 |
69.280 |
68.800 |
69.280 |
+1.280 |
1 |
57 |
+1 |
|
| Total Volume and Open Interest |
46,708 |
217,545 |
+3,539 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May20 |
200602 |
12.16 |
12.18 |
12.16 |
12.16 |
-0.02 |
51 |
4,675 |
+4 |
Hover/Click |
|
Jun20 |
200602 |
19.00 |
19.70 |
18.94 |
19.60 |
+0.63 |
737 |
5,228 |
+215 |
Hover/Click |
|
Jul20 |
200602 |
17.92 |
18.40 |
17.92 |
18.26 |
+0.34 |
560 |
3,396 |
+117 |
Hover/Click |
|
Aug20 |
200602 |
16.89 |
17.20 |
16.87 |
17.10 |
+0.20 |
264 |
2,656 |
+22 |
Hover/Click |
|
Sep20 |
200602 |
16.73 |
16.92 |
16.67 |
16.86 |
+0.18 |
146 |
2,157 |
+34 |
Hover/Click |
|
Oct20 |
200602 |
16.61 |
16.75 |
16.57 |
16.68 |
+0.14 |
104 |
1,942 |
-5 |
Hover/Click |
|
Nov20 |
200602 |
16.64 |
16.65 |
16.51 |
16.55 |
-0.01 |
67 |
1,648 |
+13 |
Hover/Click |
|
Dec20 |
200602 |
16.26 |
16.38 |
16.26 |
16.35 |
-0.02 |
52 |
1,436 |
+13 |
Hover/Click |
|
Jan21 |
200602 |
16.10 |
16.18 |
16.10 |
16.10 |
+0.05 |
37 |
436 |
+14 |
Hover/Click |
|
Feb21 |
200602 |
16.10 |
16.13 |
16.10 |
16.10 |
+0.03 |
37 |
415 |
+13 |
Hover/Click |
|
Mar21 |
200602 |
16.06 |
16.08 |
16.06 |
16.06 |
unch |
41 |
443 |
+10 |
Hover/Click |
|
Apr21 |
200602 |
16.10 |
16.10 |
16.10 |
16.10 |
unch |
5 |
193 |
+1 |
Hover/Click |
|
May21 |
200602 |
16.14 |
16.14 |
16.14 |
16.14 |
unch |
5 |
189 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,111 |
25,228 |
+452 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul20 |
200602 |
2497 |
2502 |
2395 |
2402 |
-91 |
20,256 |
65,043 |
-1,407 |
Hover/Click |
|
Sep20 |
200602 |
2464 |
2465 |
2377 |
2382 |
-73 |
12,390 |
65,139 |
+880 |
Hover/Click |
|
Dec20 |
200602 |
2415 |
2423 |
2352 |
2357 |
-54 |
7,228 |
52,421 |
+794 |
Hover/Click |
|
Mar21 |
200602 |
2398 |
2400 |
2330 |
2334 |
-51 |
2,093 |
32,957 |
+467 |
Hover/Click |
|
May21 |
200602 |
2373 |
2376 |
2317 |
2319 |
-50 |
695 |
9,400 |
+233 |
Hover/Click |
|
Jul21 |
200602 |
2366 |
2366 |
2305 |
2308 |
-45 |
135 |
3,588 |
+37 |
Hover/Click |
|
Sep21 |
200602 |
2295 |
2302 |
2295 |
2297 |
-41 |
13 |
2,397 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
42,810 |
232,574 |
+1,004 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul20 |
200602 |
98.45 |
99.70 |
97.35 |
98.20 |
-0.10 |
23,795 |
82,527 |
+2,106 |
Hover/Click |
|
Sep20 |
200602 |
100.00 |
101.25 |
99.10 |
99.75 |
-0.25 |
17,171 |
55,161 |
+1,798 |
Hover/Click |
|
Dec20 |
200602 |
102.80 |
103.60 |
101.55 |
102.10 |
-0.15 |
9,866 |
56,981 |
+2,198 |
Hover/Click |
|
Mar21 |
200602 |
104.90 |
105.80 |
103.75 |
104.40 |
-0.05 |
6,280 |
28,920 |
+1,896 |
Hover/Click |
|
May21 |
200602 |
106.45 |
107.20 |
105.35 |
105.95 |
-0.05 |
2,167 |
12,635 |
+560 |
Hover/Click |
|
Jul21 |
200602 |
106.85 |
108.45 |
106.80 |
107.45 |
unch |
946 |
6,572 |
+297 |
Hover/Click |
| Total Volume and Open Interest |
61,858 |
267,249 |
+9,061 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul20 |
200602 |
124.80 |
126.75 |
124.80 |
126.40 |
+2.35 |
1,274 |
6,824 |
-617 |
Hover/Click |
|
Sep20 |
200602 |
125.70 |
127.80 |
125.70 |
127.55 |
+2.35 |
478 |
3,100 |
+342 |
Hover/Click |
|
Nov20 |
200602 |
126.90 |
128.05 |
126.90 |
127.85 |
+1.65 |
72 |
872 |
+16 |
Hover/Click |
|
Jan21 |
200602 |
129.80 |
130.00 |
129.00 |
129.60 |
+1.45 |
31 |
427 |
+18 |
Hover/Click |
|
Mar21 |
200602 |
131.05 |
131.05 |
130.85 |
131.05 |
+1.00 |
7 |
189 |
+6 |
Hover/Click |
|
May21 |
200602 |
132.45 |
132.45 |
132.45 |
132.45 |
+1.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,862 |
11,412 |
-235 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul20 |
200602 |
11.03 |
11.28 |
11.01 |
11.22 |
+0.22 |
44,246 |
292,114 |
+435 |
Hover/Click |
|
Oct20 |
200602 |
11.10 |
11.36 |
11.10 |
11.30 |
+0.22 |
28,030 |
268,659 |
+2,215 |
Hover/Click |
|
Mar21 |
200602 |
11.78 |
12.01 |
11.75 |
11.96 |
+0.23 |
16,671 |
171,123 |
+74 |
Hover/Click |
|
May21 |
200602 |
11.64 |
11.85 |
11.64 |
11.82 |
+0.20 |
6,847 |
77,259 |
+769 |
Hover/Click |
|
Jul21 |
200602 |
11.53 |
11.75 |
11.53 |
11.71 |
+0.18 |
5,067 |
63,149 |
+1,054 |
Hover/Click |
|
Oct21 |
200602 |
11.55 |
11.77 |
11.55 |
11.74 |
+0.19 |
6,040 |
51,831 |
+1,344 |
Hover/Click |
|
Mar22 |
200602 |
11.94 |
12.10 |
11.92 |
12.08 |
+0.17 |
5,648 |
30,624 |
+2,537 |
Hover/Click |
|
May22 |
200602 |
11.77 |
11.92 |
11.76 |
11.90 |
+0.15 |
194 |
12,927 |
-83 |
Hover/Click |
| Total Volume and Open Interest |
112,857 |
993,660 |
+8,328 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul20 |
200602 |
1963 |
1963 |
1891 |
1898 |
-59 |
8,659 |
59,594 |
-1,360 |
Hover/Click |
|
Sep20 |
200602 |
1851 |
1851 |
1786 |
1794 |
-50 |
6,206 |
44,305 |
+148 |
Hover/Click |
|
Dec20 |
200602 |
1751 |
1752 |
1695 |
1704 |
-44 |
4,235 |
63,907 |
+97 |
Hover/Click |
|
Mar21 |
200602 |
1716 |
1716 |
1666 |
1673 |
-40 |
2,575 |
43,165 |
+340 |
Hover/Click |
|
May21 |
200602 |
1708 |
1708 |
1662 |
1669 |
-36 |
961 |
15,779 |
-1 |
Hover/Click |
|
Jul21 |
200602 |
1700 |
1700 |
1656 |
1663 |
-37 |
674 |
8,011 |
+85 |
Hover/Click |
|
Sep21 |
200602 |
1694 |
1694 |
1651 |
1658 |
-37 |
153 |
9,336 |
-84 |
Hover/Click |
| Total Volume and Open Interest |
23,463 |
249,883 |
-775 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug20 |
200602 |
365.90 |
371.00 |
365.60 |
370.00 |
+5.20 |
4,575 |
43,101 |
-625 |
Hover/Click |
|
Oct20 |
200602 |
349.80 |
355.00 |
349.60 |
354.10 |
+5.20 |
3,260 |
24,072 |
+741 |
Hover/Click |
|
Dec20 |
200602 |
341.30 |
345.30 |
341.20 |
344.90 |
+3.80 |
872 |
10,236 |
+16 |
Hover/Click |
|
Mar21 |
200602 |
339.50 |
343.40 |
339.50 |
343.10 |
+4.00 |
164 |
9,686 |
+61 |
Hover/Click |
|
May21 |
200602 |
342.50 |
346.30 |
342.50 |
346.30 |
+4.30 |
26 |
4,033 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
8,908 |
96,968 |
+205 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul20 |
200602 |
60.30 |
61.15 |
60.00 |
60.37 |
+0.31 |
16,745 |
82,704 |
+1,003 |
Hover/Click |
|
Oct20 |
200602 |
59.18 |
59.63 |
59.18 |
59.35 |
+0.78 |
6 |
36 |
+0 |
Hover/Click |
|
Dec20 |
200602 |
58.72 |
59.70 |
58.70 |
59.50 |
+0.79 |
9,383 |
75,382 |
+2,168 |
Hover/Click |
|
Mar21 |
200602 |
59.38 |
60.24 |
59.30 |
59.95 |
+0.71 |
1,451 |
14,818 |
+465 |
Hover/Click |
|
May21 |
200602 |
59.63 |
60.60 |
59.56 |
60.21 |
+0.72 |
558 |
4,042 |
+135 |
Hover/Click |
|
Jul21 |
200602 |
59.95 |
60.95 |
59.85 |
60.51 |
+0.67 |
155 |
5,289 |
+58 |
Hover/Click |
| Total Volume and Open Interest |
28,589 |
192,454 |
+3,929 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jul20 |
200602 |
362.2 |
362.3 |
356.5 |
357.0 |
-5.3 |
225 |
1,448 |
-82 |
|
|
Sep20 |
200602 |
366.9 |
367.8 |
361.5 |
361.5 |
-6.5 |
118 |
785 |
+43 |
|
|
Nov20 |
200602 |
360.6 |
363.4 |
357.8 |
359.9 |
-3.3 |
20 |
282 |
+4 |
|
|
Jan21 |
200602 |
366.5 |
366.5 |
366.5 |
366.5 |
-3.5 |
4 |
41 |
+4 |
|
|
Mar21 |
200602 |
365.1 |
365.1 |
365.1 |
365.1 |
-3.5 |
|
|
|
|
|
May21 |
200602 |
363.6 |
363.6 |
363.6 |
363.6 |
-3.5 |
|
|
|
|
|
Jul21 |
200602 |
362.1 |
362.1 |
362.1 |
362.1 |
-3.5 |
|
|
|
|
| Total Volume and Open Interest |
367 |
2,556 |
-31 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul20 |
200602 |
35.56 |
37.06 |
35.28 |
36.81 |
+1.37 |
443,647 |
254,909 |
-5,212 |
Hover/Click |
|
Aug20 |
200602 |
35.94 |
37.29 |
35.64 |
37.06 |
+1.27 |
162,336 |
232,268 |
+3,225 |
Hover/Click |
|
Sep20 |
200602 |
36.15 |
37.53 |
35.98 |
37.35 |
+1.18 |
105,960 |
335,725 |
+5,042 |
Hover/Click |
|
Oct20 |
200602 |
36.52 |
37.69 |
36.24 |
37.53 |
+1.13 |
27,245 |
116,641 |
+1,431 |
Hover/Click |
|
Nov20 |
200602 |
36.68 |
37.84 |
36.53 |
37.71 |
+1.06 |
16,575 |
116,353 |
+80 |
Hover/Click |
|
Dec20 |
200602 |
37.00 |
38.11 |
36.72 |
37.91 |
+1.01 |
83,578 |
326,676 |
+3,635 |
Hover/Click |
|
Jan21 |
200602 |
37.27 |
38.22 |
37.04 |
38.10 |
+0.95 |
9,112 |
71,407 |
+528 |
Hover/Click |
|
Feb21 |
200602 |
37.39 |
38.36 |
37.32 |
38.28 |
+0.89 |
5,647 |
43,564 |
+988 |
Hover/Click |
|
Mar21 |
200602 |
37.61 |
38.59 |
37.50 |
38.47 |
+0.84 |
10,124 |
50,813 |
+1,284 |
Hover/Click |
|
Apr21 |
200602 |
37.85 |
38.77 |
37.77 |
38.67 |
+0.79 |
2,797 |
30,582 |
+930 |
Hover/Click |
|
May21 |
200602 |
38.15 |
38.95 |
38.01 |
38.87 |
+0.74 |
1,732 |
25,782 |
+222 |
Hover/Click |
|
Jun21 |
200602 |
38.53 |
39.18 |
38.21 |
39.04 |
+0.68 |
22,674 |
115,997 |
+578 |
Hover/Click |
|
Jul21 |
200602 |
38.93 |
39.22 |
38.48 |
39.22 |
+0.63 |
692 |
24,199 |
+113 |
Hover/Click |
|
Aug21 |
200602 |
38.76 |
39.40 |
38.66 |
39.39 |
+0.59 |
391 |
15,598 |
-5 |
Hover/Click |
|
Sep21 |
200602 |
38.80 |
39.56 |
38.80 |
39.55 |
+0.56 |
2,403 |
37,876 |
+459 |
Hover/Click |
|
Oct21 |
200602 |
39.11 |
39.71 |
39.05 |
39.71 |
+0.52 |
370 |
11,834 |
+65 |
Hover/Click |
| Total Volume and Open Interest |
932,890 |
2,142,743 |
+13,028 |
|
| e-miNY Crude Oil(NYM) |
|
Jul20 |
200602 |
35.525 |
37.050 |
35.300 |
36.800 |
+1.350 |
25,032 |
2,413 |
-45 |
|
|
Aug20 |
200602 |
35.825 |
37.275 |
35.625 |
37.050 |
+1.250 |
1,660 |
1,297 |
+38 |
|
|
Sep20 |
200602 |
36.175 |
37.500 |
36.000 |
37.350 |
+1.175 |
115 |
590 |
-4 |
|
|
Oct20 |
200602 |
36.275 |
37.675 |
36.225 |
37.525 |
+1.125 |
29 |
175 |
-2 |
|
|
Nov20 |
200602 |
36.525 |
37.700 |
36.525 |
37.700 |
+1.050 |
9 |
55 |
-1 |
|
|
Dec20 |
200602 |
36.925 |
38.025 |
36.750 |
37.900 |
+1.000 |
126 |
370 |
-12 |
|
|
Jan21 |
200602 |
37.025 |
38.200 |
37.025 |
38.100 |
+0.950 |
16 |
62 |
-3 |
|
|
Feb21 |
200602 |
37.325 |
38.275 |
37.325 |
38.275 |
+0.875 |
0 |
62 |
+0 |
|
|
Mar21 |
200602 |
38.475 |
38.475 |
38.475 |
38.475 |
+0.850 |
1 |
37 |
+1 |
|
|
Apr21 |
200602 |
37.975 |
38.675 |
37.875 |
38.675 |
+0.800 |
0 |
33 |
+0 |
|
| Total Volume and Open Interest |
27,010 |
5,330 |
-32 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul20 |
200602 |
103.45 |
109.45 |
103.38 |
109.21 |
+6.31 |
64,253 |
90,878 |
+1,335 |
Hover/Click |
|
Aug20 |
200602 |
106.44 |
112.10 |
106.44 |
111.84 |
+5.75 |
28,636 |
33,525 |
+570 |
Hover/Click |
|
Sep20 |
200602 |
109.35 |
114.57 |
109.30 |
114.35 |
+5.54 |
22,366 |
35,007 |
+1,483 |
Hover/Click |
|
Oct20 |
200602 |
111.95 |
116.72 |
111.83 |
116.50 |
+5.42 |
8,333 |
26,454 |
+87 |
Hover/Click |
|
Nov20 |
200602 |
114.65 |
118.69 |
114.51 |
118.48 |
+5.33 |
7,031 |
24,097 |
+602 |
Hover/Click |
|
Dec20 |
200602 |
115.60 |
120.34 |
115.36 |
120.13 |
+5.25 |
16,208 |
44,330 |
+521 |
Hover/Click |
|
Jan21 |
200602 |
118.05 |
122.00 |
117.89 |
121.80 |
+5.13 |
2,819 |
18,973 |
+148 |
Hover/Click |
|
Feb21 |
200602 |
119.99 |
123.51 |
119.78 |
123.30 |
+4.99 |
1,840 |
11,689 |
+227 |
Hover/Click |
|
Mar21 |
200602 |
121.31 |
124.66 |
121.09 |
124.50 |
+4.87 |
1,118 |
11,545 |
+121 |
Hover/Click |
|
Apr21 |
200602 |
123.27 |
125.27 |
123.27 |
125.06 |
+4.70 |
634 |
9,002 |
+37 |
Hover/Click |
|
May21 |
200602 |
122.15 |
126.03 |
122.15 |
125.76 |
+4.56 |
326 |
4,538 |
-22 |
Hover/Click |
|
Jun21 |
200602 |
124.26 |
126.88 |
124.07 |
126.67 |
+4.43 |
1,257 |
20,076 |
+327 |
Hover/Click |
|
Jul21 |
200602 |
127.85 |
128.32 |
127.37 |
128.32 |
+4.36 |
292 |
3,481 |
-38 |
Hover/Click |
|
Aug21 |
200602 |
129.25 |
130.15 |
128.90 |
129.84 |
+4.31 |
220 |
2,786 |
+67 |
Hover/Click |
| Total Volume and Open Interest |
158,107 |
385,775 |
+3,375 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul20 |
200602 |
106.71 |
112.06 |
106.60 |
111.83 |
+5.16 |
58,121 |
111,806 |
-2,918 |
Hover/Click |
|
Aug20 |
200602 |
107.88 |
113.10 |
107.88 |
112.86 |
+4.77 |
33,315 |
45,060 |
-103 |
Hover/Click |
|
Sep20 |
200602 |
108.83 |
112.82 |
108.21 |
112.63 |
+4.28 |
19,900 |
50,539 |
-1,312 |
Hover/Click |
|
Oct20 |
200602 |
100.92 |
104.43 |
100.20 |
104.24 |
+3.81 |
10,087 |
35,757 |
+740 |
Hover/Click |
|
Nov20 |
200602 |
100.18 |
103.02 |
100.18 |
103.02 |
+3.50 |
4,896 |
18,639 |
-123 |
Hover/Click |
|
Dec20 |
200602 |
99.82 |
102.72 |
99.29 |
102.54 |
+3.20 |
7,117 |
39,673 |
-1,276 |
Hover/Click |
|
Jan21 |
200602 |
102.16 |
103.39 |
102.16 |
103.31 |
+3.13 |
1,085 |
9,744 |
-120 |
Hover/Click |
|
Feb21 |
200602 |
103.90 |
105.04 |
103.37 |
104.98 |
+3.09 |
457 |
2,968 |
-34 |
Hover/Click |
|
Mar21 |
200602 |
106.26 |
107.45 |
105.53 |
107.32 |
+3.04 |
398 |
6,335 |
+59 |
Hover/Click |
|
Apr21 |
200602 |
121.02 |
122.47 |
120.71 |
122.46 |
+2.96 |
483 |
6,047 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
137,020 |
366,583 |
-8,103 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul20 |
200602 |
111.83 |
111.83 |
111.83 |
111.83 |
+5.16 |
2 |
2 |
+2 |
|
|
Aug20 |
200602 |
112.86 |
112.86 |
112.86 |
112.86 |
+4.77 |
|
|
|
|
|
Sep20 |
200602 |
112.63 |
112.63 |
112.63 |
112.63 |
+4.28 |
|
|
|
|
|
Oct20 |
200602 |
104.24 |
104.24 |
104.24 |
104.24 |
+3.81 |
|
|
|
|
| Total Volume and Open Interest |
2 |
2 |
+2 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul20 |
200602 |
1.780 |
1.801 |
1.758 |
1.777 |
+0.003 |
221,374 |
369,232 |
+8,658 |
Hover/Click |
|
Aug20 |
200602 |
1.874 |
1.897 |
1.856 |
1.876 |
+0.005 |
63,494 |
83,527 |
+2,532 |
Hover/Click |
|
Sep20 |
200602 |
1.927 |
1.955 |
1.912 |
1.935 |
+0.011 |
36,897 |
151,733 |
-1,379 |
Hover/Click |
|
Oct20 |
200602 |
2.011 |
2.041 |
1.997 |
2.021 |
+0.012 |
38,291 |
113,526 |
+6,246 |
Hover/Click |
|
Nov20 |
200602 |
2.351 |
2.385 |
2.340 |
2.369 |
+0.024 |
12,164 |
47,543 |
-82 |
Hover/Click |
|
Dec20 |
200602 |
2.795 |
2.830 |
2.782 |
2.815 |
+0.031 |
13,404 |
57,920 |
-68 |
Hover/Click |
|
Jan21 |
200602 |
2.941 |
2.975 |
2.927 |
2.960 |
+0.030 |
26,008 |
102,956 |
+3,040 |
Hover/Click |
|
Feb21 |
200602 |
2.901 |
2.939 |
2.893 |
2.925 |
+0.030 |
4,142 |
36,328 |
-625 |
Hover/Click |
|
Mar21 |
200602 |
2.789 |
2.819 |
2.776 |
2.806 |
+0.029 |
9,398 |
62,359 |
+180 |
Hover/Click |
|
Apr21 |
200602 |
2.501 |
2.530 |
2.489 |
2.515 |
+0.023 |
10,716 |
70,093 |
-604 |
Hover/Click |
|
May21 |
200602 |
2.469 |
2.503 |
2.463 |
2.487 |
+0.018 |
2,209 |
25,785 |
-343 |
Hover/Click |
|
Jun21 |
200602 |
2.527 |
2.542 |
2.507 |
2.526 |
+0.018 |
1,460 |
16,537 |
+12 |
Hover/Click |
|
Jul21 |
200602 |
2.568 |
2.587 |
2.555 |
2.572 |
+0.016 |
1,601 |
12,580 |
-16 |
Hover/Click |
|
Aug21 |
200602 |
2.574 |
2.594 |
2.573 |
2.579 |
+0.015 |
847 |
10,620 |
-119 |
Hover/Click |
|
Sep21 |
200602 |
2.551 |
2.572 |
2.550 |
2.558 |
+0.015 |
553 |
11,690 |
-59 |
Hover/Click |
|
Oct21 |
200602 |
2.568 |
2.587 |
2.556 |
2.572 |
+0.015 |
1,942 |
25,200 |
+353 |
Hover/Click |
| Total Volume and Open Interest |
447,004 |
1,299,379 |
+18,091 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug20 |
200602 |
38.34 |
39.75 |
38.26 |
39.57 |
+1.25 |
252,890 |
411,538 |
+1,694 |
Hover/Click |
|
Sep20 |
200602 |
38.60 |
39.81 |
38.39 |
39.66 |
+1.23 |
117,139 |
272,971 |
+2,447 |
Hover/Click |
|
Oct20 |
200602 |
38.74 |
39.99 |
38.59 |
39.85 |
+1.22 |
64,050 |
145,511 |
+2,030 |
Hover/Click |
|
Nov20 |
200602 |
39.08 |
40.25 |
38.91 |
40.13 |
+1.18 |
50,463 |
130,509 |
-3,358 |
Hover/Click |
|
Dec20 |
200602 |
39.46 |
40.60 |
39.30 |
40.48 |
+1.13 |
119,299 |
331,258 |
+3,048 |
Hover/Click |
|
Jan21 |
200602 |
39.82 |
40.90 |
39.70 |
40.80 |
+1.09 |
27,931 |
124,368 |
+7,347 |
Hover/Click |
|
Feb21 |
200602 |
40.09 |
41.20 |
40.05 |
41.10 |
+1.05 |
17,672 |
101,009 |
+641 |
Hover/Click |
|
Mar21 |
200602 |
40.52 |
41.55 |
40.42 |
41.45 |
+1.00 |
19,935 |
91,830 |
-4,203 |
Hover/Click |
|
Apr21 |
200602 |
40.88 |
41.83 |
40.84 |
41.76 |
+0.95 |
2,248 |
60,346 |
+326 |
Hover/Click |
|
May21 |
200602 |
42.08 |
42.08 |
42.08 |
42.08 |
+0.88 |
1,895 |
40,752 |
+44 |
Hover/Click |
|
Jun21 |
200602 |
41.62 |
42.50 |
41.50 |
42.39 |
+0.83 |
25,412 |
156,994 |
+2,399 |
Hover/Click |
|
Jul21 |
200602 |
42.18 |
42.70 |
42.18 |
42.70 |
+0.79 |
1,095 |
42,147 |
-232 |
Hover/Click |
|
Aug21 |
200602 |
42.94 |
42.94 |
42.94 |
42.94 |
+0.74 |
738 |
27,381 |
+153 |
Hover/Click |
|
Sep21 |
200602 |
42.52 |
43.15 |
42.52 |
43.15 |
+0.70 |
1,839 |
35,945 |
+167 |
Hover/Click |
| Total Volume and Open Interest |
753,779 |
2,604,798 |
-40,500 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun20 |
200602 |
298.00 |
317.25 |
297.50 |
314.00 |
+20.25 |
51,668 |
81,820 |
-3,815 |
Hover/Click |
|
Jul20 |
200602 |
307.25 |
326.00 |
306.75 |
322.75 |
+19.75 |
87,344 |
134,859 |
+1,478 |
Hover/Click |
|
Aug20 |
200602 |
314.75 |
332.75 |
314.50 |
329.75 |
+19.00 |
43,285 |
69,840 |
+2,767 |
Hover/Click |
|
Sep20 |
200602 |
322.50 |
339.25 |
322.25 |
336.50 |
+18.25 |
30,013 |
66,384 |
-310 |
Hover/Click |
|
Oct20 |
200602 |
330.50 |
346.00 |
329.75 |
343.25 |
+17.50 |
20,655 |
54,423 |
+1,460 |
Hover/Click |
|
Nov20 |
200602 |
335.00 |
349.75 |
334.25 |
347.00 |
+16.75 |
9,954 |
43,066 |
+1,724 |
Hover/Click |
|
Dec20 |
200602 |
338.25 |
352.25 |
337.75 |
349.50 |
+16.00 |
30,600 |
88,384 |
+2,513 |
Hover/Click |
|
Jan21 |
200602 |
346.00 |
356.75 |
345.50 |
354.00 |
+15.50 |
3,864 |
39,160 |
+880 |
Hover/Click |
|
Feb21 |
200602 |
351.25 |
361.50 |
351.00 |
358.75 |
+15.00 |
2,417 |
22,172 |
+386 |
Hover/Click |
|
Mar21 |
200602 |
355.00 |
366.25 |
355.00 |
363.25 |
+14.25 |
1,934 |
22,266 |
+341 |
Hover/Click |
| Total Volume and Open Interest |
304,019 |
861,703 |
+10,223 |
|
| Ethanol(CBOT) |
|
Jun20 |
200602 |
1.160 |
1.160 |
1.160 |
1.160 |
unch |
0 |
13 |
+0 |
|
|
Jul20 |
200602 |
1.165 |
1.167 |
1.148 |
1.148 |
unch |
20 |
116 |
-7 |
|
|
Aug20 |
200602 |
1.135 |
1.135 |
1.130 |
1.135 |
-0.005 |
0 |
168 |
+0 |
|
|
Sep20 |
200602 |
1.135 |
1.135 |
1.135 |
1.135 |
-0.005 |
|
|
|
|
|
Oct20 |
200602 |
1.135 |
1.135 |
1.135 |
1.135 |
-0.005 |
|
|
|
|
|
Nov20 |
200602 |
1.135 |
1.135 |
1.135 |
1.135 |
-0.005 |
|
|
|
|
|
Dec20 |
200602 |
1.170 |
1.170 |
1.170 |
1.170 |
-0.005 |
0 |
1 |
+0 |
|
|
Jan21 |
200602 |
1.166 |
1.166 |
1.166 |
1.166 |
-0.005 |
|
|
|
|
| Total Volume and Open Interest |
20 |
298 |
-7 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul20 |
200602 |
35.43 |
37.05 |
35.43 |
36.81 |
+1.37 |
17,989 |
65,412 |
-5,136 |
Hover/Click |
|
Aug20 |
200602 |
35.77 |
37.28 |
35.77 |
37.06 |
+1.27 |
40,511 |
59,775 |
+2,117 |
Hover/Click |
|
Sep20 |
200602 |
36.22 |
37.53 |
36.18 |
37.35 |
+1.18 |
33,998 |
66,473 |
-1,051 |
Hover/Click |
|
Oct20 |
200602 |
36.49 |
37.63 |
36.41 |
37.53 |
+1.13 |
16,039 |
25,945 |
+600 |
Hover/Click |
|
Nov20 |
200602 |
36.72 |
37.81 |
36.63 |
37.71 |
+1.06 |
3,172 |
18,265 |
+206 |
Hover/Click |
|
Dec20 |
200602 |
37.01 |
38.00 |
36.83 |
37.91 |
+1.01 |
18,809 |
86,318 |
+2,014 |
Hover/Click |
|
Jan21 |
200602 |
37.71 |
38.10 |
37.10 |
38.10 |
+0.95 |
875 |
10,518 |
+92 |
Hover/Click |
|
Feb21 |
200602 |
37.51 |
38.28 |
37.38 |
38.28 |
+0.89 |
512 |
6,186 |
+99 |
Hover/Click |
|
Mar21 |
200602 |
38.27 |
38.47 |
37.56 |
38.47 |
+0.84 |
834 |
8,153 |
+3 |
Hover/Click |
|
Apr21 |
200602 |
38.67 |
38.67 |
38.67 |
38.67 |
+0.79 |
128 |
6,409 |
+10 |
Hover/Click |
|
May21 |
200602 |
38.87 |
38.87 |
38.87 |
38.87 |
+0.74 |
146 |
5,914 |
+17 |
Hover/Click |
|
Jun21 |
200602 |
38.44 |
39.04 |
38.24 |
39.04 |
+0.68 |
3,652 |
33,752 |
+16 |
Hover/Click |
|
Jul21 |
200602 |
39.22 |
39.22 |
39.22 |
39.22 |
+0.63 |
32 |
5,794 |
+20 |
Hover/Click |
|
Aug21 |
200602 |
39.39 |
39.39 |
39.39 |
39.39 |
+0.59 |
0 |
6,364 |
+0 |
Hover/Click |
|
Sep21 |
200602 |
39.55 |
39.55 |
39.55 |
39.55 |
+0.56 |
39 |
6,150 |
-3 |
Hover/Click |
|
Oct21 |
200602 |
39.71 |
39.71 |
39.71 |
39.71 |
+0.52 |
0 |
6,696 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
143,894 |
556,287 |
-229 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun20 |
200602 |
97.860 |
97.900 |
97.420 |
97.660 |
-0.160 |
21,708 |
23,484 |
-1,146 |
Hover/Click |
|
Sep20 |
200602 |
97.815 |
97.875 |
97.395 |
97.630 |
-0.160 |
554 |
1,283 |
+281 |
Hover/Click |
|
Dec20 |
200602 |
97.905 |
97.905 |
97.400 |
97.635 |
-0.158 |
7 |
252 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
22,269 |
25,061 |
-858 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun20 |
200602 |
68.01 |
68.99 |
67.76 |
68.89 |
+0.91 |
116,170 |
131,474 |
-19 |
Hover/Click |
|
Sep20 |
200602 |
68.01 |
68.98 |
67.76 |
68.88 |
+0.90 |
847 |
1,470 |
+195 |
Hover/Click |
|
Dec20 |
200602 |
67.97 |
68.94 |
67.77 |
68.87 |
+0.91 |
81 |
340 |
-38 |
Hover/Click |
| Total Volume and Open Interest |
117,163 |
133,986 |
+127 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun20 |
200602 |
124.92 |
125.77 |
124.79 |
125.42 |
+0.46 |
119,242 |
188,370 |
+4,062 |
Hover/Click |
|
Sep20 |
200602 |
124.97 |
125.81 |
124.85 |
125.47 |
+0.46 |
955 |
4,327 |
+462 |
Hover/Click |
|
Dec20 |
200602 |
125.15 |
125.82 |
124.91 |
125.52 |
+0.47 |
4 |
214 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
120,294 |
193,648 |
+4,536 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun20 |
200602 |
73.68 |
74.17 |
73.61 |
73.99 |
+0.34 |
85,023 |
115,816 |
-2,229 |
Hover/Click |
|
Sep20 |
200602 |
73.71 |
74.16 |
73.62 |
73.99 |
+0.34 |
938 |
5,701 |
+180 |
Hover/Click |
|
Dec20 |
200602 |
73.61 |
74.13 |
73.61 |
73.98 |
+0.33 |
73 |
3,080 |
+44 |
Hover/Click |
|
Mar21 |
200602 |
74.07 |
74.10 |
73.94 |
73.99 |
+0.33 |
1 |
238 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
86,126 |
125,875 |
-2,020 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun20 |
200602 |
92.89 |
93.02 |
91.94 |
92.00 |
-0.95 |
131,629 |
154,537 |
+3,901 |
Hover/Click |
|
Sep20 |
200602 |
93.05 |
93.16 |
92.09 |
92.14 |
-0.95 |
1,180 |
2,164 |
-149 |
Hover/Click |
|
Dec20 |
200602 |
92.90 |
93.26 |
92.27 |
92.28 |
-0.96 |
5 |
52 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
132,908 |
160,359 |
+3,755 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun20 |
200602 |
104.08 |
104.49 |
103.79 |
103.96 |
-0.06 |
26,718 |
39,505 |
-1,128 |
Hover/Click |
|
Sep20 |
200602 |
104.41 |
104.76 |
104.08 |
104.24 |
-0.06 |
307 |
479 |
+116 |
Hover/Click |
|
Dec20 |
200602 |
104.89 |
105.00 |
104.40 |
104.53 |
-0.06 |
1 |
43 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
27,026 |
40,028 |
-1,012 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun20 |
200602 |
111.35 |
112.00 |
111.18 |
111.75 |
+0.39 |
225,494 |
548,801 |
-2,741 |
Hover/Click |
|
Sep20 |
200602 |
111.58 |
112.22 |
111.41 |
111.98 |
+0.40 |
7,812 |
12,880 |
+4,236 |
Hover/Click |
|
Dec20 |
200602 |
112.15 |
112.44 |
111.64 |
112.20 |
+0.40 |
38 |
2,000 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
233,825 |
576,738 |
+1,553 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun20 |
200602 |
452.75 |
462.75 |
451.25 |
458.75 |
+6.50 |
67,159 |
118,442 |
-9,853 |
Hover/Click |
|
Jul20 |
200602 |
454.00 |
459.75 |
454.00 |
456.88 |
+6.50 |
0 |
51 |
+0 |
|
| Total Volume and Open Interest |
67,355 |
120,169 |
-9,866 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul20 |
200602 |
186.40 |
191.95 |
185.80 |
191.35 |
+4.45 |
7,412 |
23,102 |
+613 |
|
|
Aug20 |
200602 |
187.30 |
191.65 |
185.70 |
191.10 |
+4.45 |
126 |
173 |
+44 |
|
|
Sep20 |
200602 |
187.10 |
191.30 |
186.90 |
190.85 |
+4.65 |
97 |
625 |
+15 |
Hover/Click |
|
Oct20 |
200602 |
190.65 |
190.85 |
190.65 |
190.65 |
+4.75 |
|
|
|
|
| Total Volume and Open Interest |
7,635 |
23,900 |
-6,437 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200602 |
179~070 |
179~200 |
178~180 |
178~310 |
-0~130 |
46,107 |
25,084 |
-32,956 |
Hover/Click |
|
Sep20 |
200602 |
177~210 |
178~010 |
176~300 |
177~110 |
-0~130 |
381,847 |
1,002,215 |
+537 |
Hover/Click |
|
Dec20 |
200602 |
176~110 |
176~110 |
176~110 |
176~110 |
-0~130 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
427,954 |
1,027,299 |
-32,419 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200602 |
139~105 |
139~135 |
139~040 |
139~060 |
-0~045 |
134,842 |
94,247 |
-42,336 |
Hover/Click |
|
Sep20 |
200602 |
139~000 |
139~035 |
138~250 |
138~275 |
-0~050 |
1,560,583 |
3,305,424 |
+13,607 |
Hover/Click |
|
Dec20 |
200602 |
138~270 |
138~270 |
138~270 |
138~270 |
-0~050 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,695,425 |
3,399,671 |
-28,729 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200602 |
125~256 |
125~270 |
125~220 |
125~230 |
-0~032 |
133,707 |
126,507 |
-56,188 |
Hover/Click |
|
Sep20 |
200602 |
125~196 |
125~212 |
125~154 |
125~166 |
-0~034 |
948,739 |
3,381,924 |
+69,812 |
Hover/Click |
|
Dec20 |
200602 |
125~166 |
125~166 |
125~166 |
125~166 |
-0~034 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,082,446 |
3,508,431 |
+13,624 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200602 |
110~086 |
110~086 |
110~075 |
110~077 |
-0~006 |
80,103 |
110,590 |
-38,344 |
Hover/Click |
|
Sep20 |
200602 |
110~127 |
110~133 |
110~120 |
110~122 |
-0~007 |
460,155 |
2,112,041 |
+48,046 |
Hover/Click |
|
Dec20 |
200602 |
110~122 |
110~122 |
110~122 |
110~122 |
-0~007 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
540,258 |
2,222,631 |
+9,702 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun20 |
200602 |
99.702 |
99.705 |
99.698 |
99.702 |
unch |
128,437 |
1,727,553 |
-9,929 |
|
|
Sep20 |
200602 |
99.720 |
99.725 |
99.715 |
99.720 |
unch |
146,409 |
1,678,388 |
+4,186 |
|
|
Dec20 |
200602 |
99.700 |
99.705 |
99.690 |
99.695 |
-0.005 |
88,588 |
1,149,596 |
+220 |
|
|
Mar21 |
200602 |
99.785 |
99.795 |
99.775 |
99.780 |
-0.005 |
101,839 |
957,216 |
-787 |
|
|
Jun21 |
200602 |
99.810 |
99.820 |
99.800 |
99.805 |
unch |
120,653 |
932,972 |
+3,749 |
|
|
Sep21 |
200602 |
99.810 |
99.820 |
99.800 |
99.805 |
unch |
114,953 |
623,061 |
-12,178 |
|
|
Dec21 |
200602 |
99.785 |
99.790 |
99.770 |
99.775 |
-0.005 |
94,539 |
691,435 |
-7,188 |
|
|
Mar22 |
200602 |
99.785 |
99.795 |
99.775 |
99.780 |
-0.005 |
86,023 |
616,019 |
-836 |
|
|
Jun22 |
200602 |
99.760 |
99.765 |
99.745 |
99.750 |
-0.005 |
99,675 |
524,107 |
+14,498 |
|
|
Sep22 |
200602 |
99.735 |
99.740 |
99.715 |
99.725 |
-0.005 |
68,640 |
352,269 |
-5,095 |
|
|
Dec22 |
200602 |
99.685 |
99.700 |
99.675 |
99.680 |
-0.005 |
45,407 |
261,824 |
-2,860 |
|
|
Mar23 |
200602 |
99.665 |
99.670 |
99.645 |
99.650 |
-0.010 |
43,537 |
323,336 |
-217 |
|
|
Jun23 |
200602 |
99.625 |
99.630 |
99.605 |
99.610 |
-0.010 |
43,288 |
196,606 |
+3,691 |
|
|
Sep23 |
200602 |
99.585 |
99.590 |
99.565 |
99.570 |
-0.010 |
37,093 |
164,327 |
-512 |
|
|
Dec23 |
200602 |
99.530 |
99.540 |
99.510 |
99.515 |
-0.010 |
25,406 |
118,503 |
-1,036 |
|
|
Mar24 |
200602 |
99.495 |
99.505 |
99.475 |
99.480 |
-0.010 |
22,388 |
135,108 |
-1,736 |
|
|
Jun24 |
200602 |
99.450 |
99.460 |
99.425 |
99.435 |
-0.010 |
24,011 |
79,778 |
-646 |
|
|
Sep24 |
200602 |
99.400 |
99.410 |
99.375 |
99.385 |
-0.010 |
19,789 |
90,251 |
-1,017 |
|
| Total Volume and Open Interest |
1,370,507 |
10,937,706 |
-8,852 |
|
| Ultra T-Bond(CBOT) |
|
Jun20 |
200602 |
218~01 |
218~17 |
216~03 |
217~04 |
-0~25 |
29,606 |
81,774 |
-10,792 |
|
|
Sep20 |
200602 |
216~05 |
216~26 |
214~10 |
215~12 |
-0~25 |
239,728 |
985,968 |
+8,044 |
|
|
Dec20 |
200602 |
215~12 |
215~12 |
215~12 |
215~12 |
-0~25 |
|
|
|
|
| Total Volume and Open Interest |
269,334 |
1,067,742 |
-2,748 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun20 |
200602 |
157~030 |
157~065 |
156~215 |
156~255 |
-0~070 |
48,536 |
55,885 |
-26,245 |
|
|
Sep20 |
200602 |
157~045 |
157~110 |
156~250 |
156~290 |
-0~075 |
291,883 |
869,731 |
-1,584 |
|
|
Dec20 |
200602 |
156~290 |
156~290 |
156~290 |
156~290 |
-0~075 |
|
|
|
|
| Total Volume and Open Interest |
340,419 |
925,616 |
-27,829 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun20 |
200602 |
99.948 |
99.948 |
99.942 |
99.945 |
unch |
12,682 |
134,459 |
+1,846 |
|
|
Jul20 |
200602 |
99.945 |
99.950 |
99.945 |
99.945 |
unch |
12,127 |
222,100 |
-2,824 |
|
|
Aug20 |
200602 |
99.945 |
99.950 |
99.945 |
99.950 |
unch |
4,112 |
176,405 |
-689 |
|
|
Sep20 |
200602 |
99.955 |
99.955 |
99.950 |
99.955 |
unch |
9,544 |
88,024 |
-1,129 |
|
|
Oct20 |
200602 |
99.965 |
99.970 |
99.960 |
99.965 |
-0.005 |
8,812 |
220,805 |
+559 |
|
|
Nov20 |
200602 |
99.975 |
99.975 |
99.965 |
99.970 |
-0.005 |
14,585 |
123,684 |
-4,077 |
|
| Total Volume and Open Interest |
102,515 |
1,568,393 |
-236,585 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun20 |
200602 |
152.20 |
152.22 |
152.02 |
152.20 |
unch |
711 |
12,899 |
-146 |
Hover/Click |
|
Sep20 |
200602 |
152.16 |
152.16 |
152.16 |
152.16 |
unch |
5 |
13 |
+8 |
Hover/Click |
|
Dec20 |
200602 |
152.16 |
152.16 |
152.16 |
152.16 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
716 |
12,912 |
-138 |
|
| Euro-Buxl(EUREX) |
|
Jun20 |
200602 |
209.12 |
209.86 |
208.44 |
209.38 |
+0.96 |
68,236 |
218,013 |
+3,946 |
|
|
Sep20 |
200602 |
215.78 |
216.60 |
215.06 |
216.00 |
+0.96 |
8,511 |
10,022 |
+5,078 |
|
|
Dec20 |
200602 |
213.38 |
213.38 |
213.38 |
213.38 |
+0.96 |
|
|
|
|
| Total Volume and Open Interest |
76,747 |
228,035 |
+9,024 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200602 |
171.92 |
172.15 |
171.67 |
171.86 |
+0.21 |
810,335 |
1,325,727 |
+83,428 |
Hover/Click |
|
Sep20 |
200602 |
175.07 |
175.31 |
174.75 |
174.97 |
+0.21 |
185,927 |
267,569 |
+99,603 |
Hover/Click |
|
Dec20 |
200602 |
173.14 |
173.14 |
172.91 |
172.91 |
+0.21 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
996,262 |
1,593,296 |
+183,031 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200602 |
135.05 |
135.14 |
134.91 |
134.98 |
+0.02 |
473,023 |
1,022,773 |
+32,238 |
Hover/Click |
|
Sep20 |
200602 |
134.51 |
134.57 |
134.33 |
134.42 |
+0.02 |
113,100 |
196,888 |
+58,645 |
Hover/Click |
|
Dec20 |
200602 |
134.91 |
134.91 |
134.91 |
134.91 |
+0.02 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
586,123 |
1,219,661 |
+90,883 |
|
| Euro-Schatz(EUREX) |
|
Jun20 |
200602 |
112.07 |
112.08 |
112.01 |
112.02 |
-0.02 |
500,429 |
1,310,194 |
+90,587 |
|
|
Sep20 |
200602 |
112.09 |
112.11 |
112.06 |
112.06 |
-0.01 |
225,213 |
449,440 |
+138,307 |
|
|
Dec20 |
200602 |
112.27 |
112.27 |
112.27 |
112.27 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
725,642 |
1,759,634 |
+228,894 |
|
| 3-Mth Euribor(EUREX) |
|
Jun20 |
200602 |
100.355 |
100.355 |
100.355 |
100.355 |
unch |
0 |
771 |
+0 |
|
|
Sep20 |
200602 |
100.400 |
100.400 |
100.400 |
100.400 |
unch |
0 |
838 |
+0 |
|
|
Dec20 |
200602 |
100.410 |
100.410 |
100.410 |
100.410 |
+0.005 |
0 |
321 |
+0 |
|
| Total Volume and Open Interest |
0 |
4,553 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun20 |
200602 |
138~01 |
138~05 |
137~25 |
137~28 |
+0~03 |
8,701 |
52,492 |
-5,046 |
Hover/Click |
|
Sep20 |
200602 |
137~03 |
137~08 |
136~25 |
136~29 |
+0~03 |
176,722 |
466,828 |
+4,597 |
Hover/Click |
| Total Volume and Open Interest |
185,423 |
519,320 |
-449 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Jun20 |
200602 |
99.81 |
99.81 |
99.78 |
99.79 |
-0.01 |
49,156 |
489,027 |
+13,335 |
|
|
Sep20 |
200602 |
99.82 |
99.83 |
99.81 |
99.82 |
-0.00 |
36,812 |
425,135 |
+9,441 |
|
|
Dec20 |
200602 |
99.82 |
99.82 |
99.81 |
99.82 |
-0.00 |
36,736 |
400,183 |
+3,857 |
|
|
Mar21 |
200602 |
99.87 |
99.88 |
99.86 |
99.86 |
unch |
28,079 |
513,569 |
-1,870 |
|
|
Jun21 |
200602 |
99.88 |
99.89 |
99.87 |
99.88 |
+0.00 |
22,541 |
434,208 |
+58 |
|
|
Sep21 |
200602 |
99.88 |
99.89 |
99.87 |
99.88 |
+0.00 |
27,736 |
283,143 |
+1,558 |
|
| Total Volume and Open Interest |
398,416 |
3,540,598 |
+38,681 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun20 |
200602 |
100.355 |
100.365 |
100.355 |
100.360 |
+0.005 |
49,738 |
499,041 |
+1,789 |
|
|
Sep20 |
200602 |
100.400 |
100.405 |
100.395 |
100.400 |
+0.005 |
58,144 |
426,014 |
+4,237 |
|
|
Dec20 |
200602 |
100.405 |
100.415 |
100.400 |
100.410 |
+0.005 |
37,709 |
370,736 |
-2,483 |
|
| Total Volume and Open Interest |
554,616 |
3,542,311 |
+17,684 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun20 |
200602 |
99.85 |
99.87 |
99.85 |
99.87 |
+0.02 |
12,808 |
91,057 |
-878 |
|
|
Sep20 |
200602 |
99.83 |
99.84 |
99.83 |
99.84 |
+0.01 |
15,354 |
154,382 |
+8,289 |
|
|
Dec20 |
200602 |
99.79 |
99.81 |
99.79 |
99.80 |
+0.01 |
6,188 |
150,624 |
-295 |
|
|
Mar21 |
200602 |
99.78 |
99.80 |
99.78 |
99.80 |
+0.01 |
5,381 |
116,213 |
+130 |
|
|
Jun21 |
200602 |
99.76 |
99.79 |
99.76 |
99.78 |
+0.01 |
3,438 |
87,305 |
-1,015 |
|
|
Sep21 |
200602 |
99.75 |
99.77 |
99.75 |
99.77 |
+0.02 |
3,351 |
57,142 |
-302 |
|
|
Dec21 |
200602 |
99.71 |
99.73 |
99.71 |
99.73 |
+0.02 |
928 |
55,635 |
+286 |
|
|
Mar22 |
200602 |
99.69 |
99.72 |
99.69 |
99.71 |
+0.01 |
1,483 |
44,608 |
-7 |
|
|
Jun22 |
200602 |
99.66 |
99.69 |
99.66 |
99.68 |
+0.02 |
754 |
3,405 |
+608 |
|
|
Sep22 |
200602 |
99.64 |
99.64 |
99.64 |
99.64 |
+0.01 |
4 |
654 |
-4 |
|
| Total Volume and Open Interest |
49,689 |
762,164 |
+6,812 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun20 |
200602 |
99.11 |
99.12 |
99.09 |
99.11 |
-0.01 |
196,799 |
1,275,485 |
-5,421 |
|
|
Sep20 |
200602 |
99.08 |
99.08 |
99.06 |
99.07 |
-0.01 |
3,871 |
24,702 |
+3,797 |
|
| Total Volume and Open Interest |
200,670 |
1,300,187 |
-1,624 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun20 |
200602 |
99.74 |
99.74 |
99.73 |
99.74 |
unch |
105,672 |
1,152,417 |
-10,323 |
|
|
Sep20 |
200602 |
99.71 |
99.72 |
99.71 |
99.72 |
unch |
300 |
2,015 |
+297 |
|
| Total Volume and Open Interest |
105,972 |
1,154,432 |
-10,026 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun20 |
200602 |
1743.0 |
1745.5 |
1721.8 |
1725.2 |
-12.6 |
1,526 |
19,205 |
-27,927 |
Hover/Click |
|
Aug20 |
200602 |
1750.3 |
1757.0 |
1728.0 |
1734.0 |
-16.3 |
150,112 |
343,291 |
+2,829 |
Hover/Click |
|
Oct20 |
200602 |
1763.0 |
1765.8 |
1737.5 |
1743.3 |
-15.8 |
2,663 |
26,829 |
+747 |
Hover/Click |
|
Dec20 |
200602 |
1766.2 |
1771.0 |
1743.4 |
1749.7 |
-14.0 |
6,421 |
70,380 |
-462 |
Hover/Click |
|
Feb21 |
200602 |
1769.9 |
1775.9 |
1750.0 |
1754.5 |
-14.2 |
2,952 |
12,045 |
+1,158 |
Hover/Click |
|
Apr21 |
200602 |
1773.0 |
1774.5 |
1751.0 |
1756.4 |
-14.1 |
778 |
3,077 |
+569 |
Hover/Click |
|
Jun21 |
200602 |
1768.1 |
1774.7 |
1758.1 |
1758.1 |
-14.3 |
174 |
4,841 |
-36 |
Hover/Click |
|
Aug21 |
200602 |
1774.5 |
1775.3 |
1759.6 |
1759.6 |
-14.1 |
110 |
705 |
-25 |
Hover/Click |
|
Oct21 |
200602 |
1760.9 |
1760.9 |
1760.9 |
1760.9 |
-13.6 |
32 |
486 |
+13 |
Hover/Click |
|
Dec21 |
200602 |
1771.5 |
1781.9 |
1757.5 |
1761.9 |
-13.8 |
102 |
3,314 |
+26 |
Hover/Click |
|
Feb22 |
200602 |
1763.3 |
1763.3 |
1763.3 |
1763.3 |
-13.8 |
|
|
|
Hover/Click |
|
Apr22 |
200602 |
1765.2 |
1765.2 |
1765.2 |
1765.2 |
-13.8 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
166,057 |
487,490 |
-23,166 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul20 |
200602 |
1885.0 |
1890.0 |
1811.5 |
1826.0 |
-56.7 |
64,044 |
121,812 |
+2,153 |
Hover/Click |
|
Sep20 |
200602 |
1898.0 |
1903.5 |
1824.5 |
1838.8 |
-56.3 |
5,582 |
25,292 |
+822 |
Hover/Click |
|
Dec20 |
200602 |
1910.5 |
1917.5 |
1842.0 |
1854.5 |
-54.4 |
1,463 |
14,502 |
+271 |
Hover/Click |
|
Mar21 |
200602 |
1920.0 |
1921.5 |
1854.0 |
1867.7 |
-53.4 |
455 |
3,166 |
+74 |
Hover/Click |
|
May21 |
200602 |
1915.5 |
1915.5 |
1878.5 |
1880.0 |
-47.7 |
102 |
863 |
+46 |
Hover/Click |
|
Jul21 |
200602 |
1883.7 |
1883.7 |
1883.7 |
1883.7 |
-47.7 |
58 |
148 |
+57 |
Hover/Click |
|
Sep21 |
200602 |
1920.0 |
1920.0 |
1886.6 |
1886.6 |
-47.7 |
106 |
127 |
+105 |
Hover/Click |
| Total Volume and Open Interest |
71,872 |
166,345 |
+3,307 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul20 |
200602 |
903.3 |
908.9 |
855.1 |
868.7 |
-32.4 |
9,950 |
37,178 |
-301 |
Hover/Click |
|
Oct20 |
200602 |
900.4 |
909.4 |
856.0 |
869.5 |
-32.1 |
893 |
13,490 |
+277 |
Hover/Click |
|
Jan21 |
200602 |
902.0 |
907.0 |
864.9 |
870.0 |
-30.1 |
78 |
1,316 |
-4 |
Hover/Click |
|
Apr21 |
200602 |
871.0 |
871.0 |
871.0 |
871.0 |
-30.2 |
4 |
175 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
10,925 |
52,161 |
-29 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun20 |
200602 |
1954.00 |
1954.00 |
1954.00 |
1954.00 |
-9.40 |
6 |
183 |
-7 |
Hover/Click |
|
Sep20 |
200602 |
1991.90 |
2029.00 |
1965.30 |
1982.60 |
-5.80 |
1,217 |
6,155 |
-212 |
Hover/Click |
|
Dec20 |
200602 |
1975.00 |
2000.00 |
1974.30 |
1974.30 |
-6.30 |
5 |
398 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,228 |
6,736 |
-216 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul20 |
200602 |
246.80 |
249.75 |
245.90 |
249.10 |
+2.05 |
58,713 |
99,113 |
+980 |
Hover/Click |
|
Sep20 |
200602 |
247.90 |
250.80 |
247.00 |
250.30 |
+2.10 |
6,653 |
38,750 |
+1,051 |
Hover/Click |
|
Dec20 |
200602 |
249.40 |
252.20 |
248.60 |
251.70 |
+2.00 |
2,153 |
24,053 |
+206 |
Hover/Click |
|
Mar21 |
200602 |
251.15 |
253.25 |
250.20 |
252.95 |
+2.00 |
370 |
5,517 |
+81 |
Hover/Click |
|
May21 |
200602 |
252.70 |
253.65 |
252.70 |
253.65 |
+1.95 |
102 |
1,060 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
68,438 |
179,233 |
+2,244 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200602 |
25458 |
25720 |
25291 |
25701 |
+238 |
268,921 |
75,286 |
-1,181 |
Hover/Click |
|
Sep20 |
200602 |
25300 |
25585 |
25172 |
25566 |
+230 |
378 |
1,040 |
-22 |
Hover/Click |
|
Dec20 |
200602 |
25100 |
25510 |
25100 |
25510 |
+247 |
8 |
29 |
-5 |
Hover/Click |
|
Mar21 |
200602 |
25512 |
25512 |
25512 |
25512 |
+231 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
269,307 |
76,355 |
-1,208 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Jun20 |
200602 |
3051.25 |
3078.50 |
3035.50 |
3077.00 |
+23.00 |
2,694 |
105,797 |
-5,226 |
|
|
Sep20 |
200602 |
3065.50 |
3065.50 |
3065.50 |
3065.50 |
+22.00 |
0 |
11 |
+0 |
|
|
Dec20 |
200602 |
3057.50 |
3057.50 |
3057.50 |
3057.50 |
+21.50 |
|
|
|
|
|
Mar21 |
200602 |
3052.25 |
3052.25 |
3052.25 |
3052.25 |
+21.50 |
|
|
|
|
| Total Volume and Open Interest |
2,694 |
105,882 |
-5,226 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun20 |
200602 |
3052.75 |
3079.00 |
3035.00 |
3077.00 |
+23.00 |
2,258,009 |
3,101,069 |
-36,231 |
Hover/Click |
|
Sep20 |
200602 |
3043.50 |
3067.25 |
3024.50 |
3065.50 |
+22.00 |
11,752 |
43,905 |
+2,575 |
Hover/Click |
|
Dec20 |
200602 |
3022.25 |
3058.00 |
3018.00 |
3057.50 |
+21.50 |
587 |
41,881 |
-187 |
Hover/Click |
|
Mar21 |
200602 |
3052.25 |
3052.25 |
3052.25 |
3052.25 |
+21.50 |
1,000 |
1,581 |
+983 |
Hover/Click |
| Total Volume and Open Interest |
2,271,348 |
3,188,456 |
-32,860 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun20 |
200602 |
9590.00 |
9670.00 |
9504.75 |
9647.75 |
+52.75 |
529,700 |
209,821 |
-3,356 |
Hover/Click |
|
Sep20 |
200602 |
9560.25 |
9649.50 |
9487.25 |
9629.50 |
+53.50 |
1,038 |
2,561 |
+164 |
Hover/Click |
|
Dec20 |
200602 |
9612.00 |
9635.25 |
9502.75 |
9635.25 |
+50.50 |
4 |
44 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
530,742 |
212,428 |
-3,192 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun20 |
200602 |
1786.20 |
1804.50 |
1769.10 |
1799.00 |
+16.40 |
14,585 |
66,477 |
-1,432 |
Hover/Click |
|
Sep20 |
200602 |
1793.10 |
1796.10 |
1768.30 |
1795.00 |
+15.60 |
3 |
12 |
+1 |
Hover/Click |
|
Dec20 |
200602 |
1807.50 |
1807.50 |
1807.50 |
1807.50 |
+15.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
14,588 |
66,489 |
-1,431 |
|
| Volatility Index(CBOE) |
|
Jun20 |
200602 |
29.55 |
29.96 |
28.20 |
28.23 |
-1.30 |
62,321 |
90,465 |
-5,691 |
|
|
Jul20 |
200602 |
30.75 |
31.05 |
29.95 |
30.03 |
-0.75 |
29,458 |
62,261 |
+3,309 |
|
|
Aug20 |
200602 |
30.50 |
30.75 |
29.85 |
29.88 |
-0.60 |
6,376 |
17,042 |
+409 |
|
|
Sep20 |
200602 |
30.56 |
30.72 |
30.00 |
30.03 |
-0.50 |
2,778 |
16,931 |
-120 |
|
| Total Volume and Open Interest |
105,037 |
218,318 |
-1,562 |
|
| S & P 600(CME) |
|
Jun20 |
200602 |
820.50 |
820.50 |
820.50 |
820.50 |
+8.80 |
0 |
595 |
+0 |
|
|
Sep20 |
200602 |
821.00 |
821.00 |
821.00 |
821.00 |
+8.80 |
|
|
|
|
| Total Volume and Open Interest |
0 |
595 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun20 |
200602 |
1404.90 |
1422.70 |
1388.70 |
1417.20 |
+12.70 |
246,555 |
558,865 |
-10,346 |
Hover/Click |
|
Sep20 |
200602 |
1405.80 |
1419.00 |
1386.70 |
1413.60 |
+12.50 |
473 |
4,994 |
+5 |
Hover/Click |
|
Dec20 |
200602 |
1410.10 |
1410.10 |
1410.10 |
1410.10 |
+12.30 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
247,028 |
563,860 |
-10,341 |
|
| Nikkei 225(CME) |
|
Jun20 |
200602 |
22195 |
22710 |
22120 |
22655 |
+425 |
8,769 |
15,999 |
+421 |
|
|
Sep20 |
200602 |
22215 |
22720 |
22150 |
22675 |
+435 |
32 |
53 |
+7 |
|
| Total Volume and Open Interest |
8,801 |
16,052 |
+428 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun20 |
200602 |
22135 |
22405 |
21910 |
22380 |
+275 |
88,214 |
122,867 |
-1,288 |
|
|
Sep20 |
200602 |
22055 |
22335 |
21930 |
22335 |
+275 |
14 |
1,181 |
-1 |
|
|
Dec20 |
200602 |
22200 |
22200 |
22200 |
22200 |
+275 |
0 |
16,227 |
+0 |
|
| Total Volume and Open Interest |
89,172 |
167,172 |
-801 |
|
| Nikkei 225 Mini(JPX) |
|
Jun20 |
200602 |
22170 |
22410 |
21915 |
22370 |
+250 |
1,398,095 |
713,636 |
+15,290 |
|
|
Sep20 |
200602 |
22100 |
22345 |
21850 |
22300 |
+240 |
79,400 |
32,733 |
+7,195 |
|
|
Dec20 |
200602 |
21950 |
22200 |
21715 |
22160 |
+250 |
2,076 |
5,005 |
+299 |
|
| Total Volume and Open Interest |
1,502,738 |
791,593 |
+45,182 |
|
| Nikkei 225(JPX) |
|
Jun20 |
200602 |
22170 |
22410 |
21920 |
22370 |
+250 |
102,094 |
337,821 |
-3,059 |
|
|
Sep20 |
200602 |
22100 |
22340 |
21860 |
22300 |
+240 |
1,772 |
21,474 |
+458 |
|
|
Dec20 |
200602 |
21910 |
22180 |
21790 |
22160 |
+250 |
20 |
67,367 |
-83 |
|
| Total Volume and Open Interest |
103,894 |
506,645 |
-2,343 |
|
| Nikkei 225(CME) Yen |
|
Jun20 |
200602 |
22200 |
22705 |
22110 |
22650 |
+430 |
47,651 |
43,978 |
+1,123 |
|
|
Sep20 |
200602 |
22120 |
22630 |
22060 |
22585 |
+430 |
83 |
157 |
+8 |
|
|
Dec20 |
200602 |
22410 |
22410 |
22410 |
22410 |
+410 |
|
|
|
|
| Total Volume and Open Interest |
47,734 |
44,135 |
+1,131 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun20 |
200602 |
22650 |
22650 |
22650 |
22650 |
+430 |
|
|
|
|
|
Sep20 |
200602 |
22590 |
22590 |
22590 |
22590 |
+430 |
|
|
|
|
|
Dec20 |
200602 |
22410 |
22410 |
22410 |
22410 |
+410 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun20 |
200602 |
4795.5 |
4876.5 |
4779.0 |
4853.0 |
+99.0 |
81,074 |
247,423 |
+5,924 |
|
|
Jul20 |
200602 |
4824.5 |
4833.5 |
4824.0 |
4824.0 |
+98.0 |
4 |
1 |
-1 |
|
|
Aug20 |
200602 |
4821.5 |
4821.5 |
4821.5 |
4821.5 |
+98.5 |
|
|
|
|
|
Sep20 |
200602 |
4819.0 |
4819.0 |
4819.0 |
4819.0 |
+98.5 |
0 |
7 |
+0 |
|
|
Dec20 |
200602 |
4798.0 |
4798.0 |
4798.0 |
4798.0 |
+99.0 |
0 |
56,616 |
-1 |
|
|
Mar21 |
200602 |
4789.5 |
4789.5 |
4789.5 |
4789.5 |
+98.0 |
|
|
|
|
| Total Volume and Open Interest |
81,078 |
318,553 |
+5,922 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun20 |
200602 |
23438 |
23959 |
23322 |
23937 |
+512 |
160,020 |
134,727 |
+3,102 |
|
|
Jul20 |
200602 |
23220 |
23759 |
23189 |
23759 |
+509 |
169 |
122 |
+122 |
|
| Total Volume and Open Interest |
160,445 |
146,473 |
-11,221 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200602 |
11910.0 |
12082.0 |
11848.0 |
11995.0 |
+138.5 |
95,953 |
108,284 |
-509 |
|
|
Sep20 |
200602 |
11880.5 |
12059.5 |
11840.0 |
11976.5 |
+138.5 |
175 |
1,308 |
+127 |
|
|
Dec20 |
200602 |
11888.0 |
12001.5 |
11838.5 |
11963.5 |
+139.5 |
27 |
449 |
-29 |
|
| Total Volume and Open Interest |
96,155 |
110,041 |
-411 |
|
| Mini-DAX(EUREX) |
|
Jun20 |
200602 |
11902.0 |
12083.0 |
11849.0 |
11995.0 |
+138.5 |
64,020 |
15,432 |
-838 |
|
|
Sep20 |
200602 |
11885.0 |
12057.0 |
11841.0 |
11976.5 |
+138.5 |
188 |
792 |
+11 |
|
|
Dec20 |
200602 |
11884.0 |
11963.5 |
11884.0 |
11963.5 |
+139.5 |
0 |
67 |
+0 |
|
| Total Volume and Open Interest |
64,208 |
16,291 |
-827 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200602 |
3111 |
3166 |
3102 |
3145 |
+48 |
1,521,816 |
4,510,132 |
+79,629 |
|
|
Sep20 |
200602 |
3094 |
3140 |
3082 |
3123 |
+47 |
9,912 |
150,006 |
+3,554 |
|
|
Dec20 |
200602 |
3113 |
3132 |
3112 |
3112 |
+47 |
752 |
396,302 |
-2,499 |
|
| Total Volume and Open Interest |
1,532,480 |
5,088,477 |
+80,684 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200602 |
9978 |
10011 |
9905 |
9963 |
+136 |
55,415 |
195,339 |
-2,071 |
|
|
Sep20 |
200602 |
9906 |
9973 |
9892 |
9932 |
+137 |
67 |
1,698 |
+33 |
|
|
Dec20 |
200602 |
9896 |
9896 |
9896 |
9896 |
+135 |
10 |
216 |
-1 |
|
| Total Volume and Open Interest |
55,492 |
197,253 |
-2,039 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun20 |
200602 |
6164.50 |
6239.00 |
6153.00 |
6219.50 |
+52.50 |
136,642 |
673,673 |
-6,625 |
|
|
Sep20 |
200602 |
6148.00 |
6185.50 |
6148.00 |
6182.00 |
+51.50 |
57 |
3,024 |
+5 |
|
|
Dec20 |
200602 |
6158.50 |
6161.50 |
6157.50 |
6161.50 |
+52.00 |
0 |
5,080 |
+0 |
|
| Total Volume and Open Interest |
136,699 |
681,777 |
-6,620 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun20 |
200602 |
5832.0 |
5861.0 |
5764.0 |
5830.0 |
+2.0 |
59,774 |
334,118 |
+1,292 |
|
|
Sep20 |
200602 |
5789.0 |
5789.0 |
5759.0 |
5778.0 |
+3.0 |
4 |
698 |
-4 |
|
|
Dec20 |
200602 |
5764.0 |
5764.0 |
5764.0 |
5764.0 |
+3.0 |
4 |
603 |
+1 |
|
| Total Volume and Open Interest |
59,782 |
337,103 |
+1,289 |
|
| FTSE MIB(ISE) |
|
Jun20 |
200602 |
18645.00 |
19050.00 |
18550.00 |
18963.00 |
+464.00 |
23,222 |
79,154 |
+9,551 |
|
|
Sep20 |
200602 |
18880.00 |
18905.00 |
18475.00 |
18846.00 |
+462.00 |
24 |
565 |
+21 |
|
|
Dec20 |
200602 |
18724.00 |
18724.00 |
18724.00 |
18724.00 |
+462.00 |
|
|
|
|
| Total Volume and Open Interest |
23,246 |
79,719 |
+9,572 |
|
| KOSPI 200(KFE) |
|
Jun20 |
200602 |
272.85 |
276.40 |
272.30 |
275.80 |
+2.80 |
362,321 |
343,797 |
+917 |
|
|
Sep20 |
200602 |
272.25 |
275.70 |
271.70 |
275.15 |
+2.75 |
2,322 |
18,287 |
+238 |
|
|
Dec20 |
200602 |
272.00 |
276.60 |
272.00 |
275.15 |
+3.65 |
17 |
37,405 |
+0 |
|
| Total Volume and Open Interest |
364,666 |
426,822 |
+1,155 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun20 |
200602 |
310.00 |
313.65 |
309.80 |
311.75 |
+5.30 |
61 |
5,683 |
+0 |
|
|
Jul20 |
200602 |
314.65 |
314.65 |
314.65 |
314.65 |
+5.10 |
0 |
126 |
+0 |
|
|
Aug20 |
200602 |
315.35 |
315.35 |
315.35 |
315.35 |
+5.60 |
|
|
|
|
| Total Volume and Open Interest |
61 |
5,809 |
+0 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
