|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu June 04, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul20 |
200604 |
857.00 |
873.25 |
855.25 |
867.75 |
+10.25 |
125,683 |
293,399 |
-2,014 |
Hover/Click |
Aug20 |
200604 |
858.25 |
873.50 |
857.00 |
868.75 |
+9.75 |
17,459 |
53,672 |
+1,322 |
Hover/Click |
Sep20 |
200604 |
859.75 |
874.50 |
858.25 |
870.25 |
+9.75 |
7,509 |
26,692 |
-110 |
Hover/Click |
Nov20 |
200604 |
865.75 |
879.75 |
864.50 |
876.75 |
+10.50 |
49,222 |
187,060 |
+1,056 |
Hover/Click |
Jan21 |
200604 |
870.00 |
883.50 |
868.50 |
881.50 |
+11.00 |
8,502 |
67,161 |
+352 |
Hover/Click |
Mar21 |
200604 |
865.75 |
881.25 |
864.50 |
879.00 |
+12.25 |
10,197 |
132,448 |
+50 |
Hover/Click |
May21 |
200604 |
867.25 |
884.25 |
866.00 |
882.75 |
+14.50 |
4,717 |
58,072 |
-696 |
Hover/Click |
Jul21 |
200604 |
873.75 |
892.25 |
873.75 |
891.00 |
+15.00 |
1,478 |
32,919 |
+29 |
Hover/Click |
Aug21 |
200604 |
883.50 |
893.00 |
875.75 |
892.00 |
+14.50 |
78 |
2,048 |
+14 |
Hover/Click |
Sep21 |
200604 |
873.50 |
886.75 |
873.50 |
886.00 |
+14.00 |
53 |
908 |
+27 |
Hover/Click |
Nov21 |
200604 |
866.00 |
884.00 |
866.00 |
882.25 |
+14.00 |
1,501 |
20,792 |
+21 |
Hover/Click |
Jan22 |
200604 |
885.75 |
887.25 |
885.50 |
887.25 |
+14.75 |
0 |
95 |
+0 |
Hover/Click |
Mar22 |
200604 |
884.25 |
884.25 |
884.25 |
884.25 |
+14.25 |
0 |
59 |
+0 |
Hover/Click |
May22 |
200604 |
887.00 |
887.00 |
887.00 |
887.00 |
+14.75 |
0 |
83 |
+0 |
Hover/Click |
Total Volume and Open Interest |
226,401 |
875,645 |
+53 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul20 |
200604 |
285.90 |
292.40 |
285.70 |
289.80 |
+3.50 |
38,299 |
165,195 |
-1,916 |
Hover/Click |
Aug20 |
200604 |
288.00 |
294.40 |
287.90 |
291.90 |
+3.50 |
7,236 |
38,571 |
-41 |
Hover/Click |
Sep20 |
200604 |
290.00 |
296.00 |
289.70 |
293.60 |
+3.60 |
3,206 |
29,600 |
-190 |
Hover/Click |
Oct20 |
200604 |
291.40 |
297.20 |
291.20 |
294.90 |
+3.60 |
1,560 |
19,280 |
-37 |
Hover/Click |
Dec20 |
200604 |
294.30 |
300.10 |
294.10 |
297.80 |
+3.50 |
13,164 |
83,133 |
+1,042 |
Hover/Click |
Jan21 |
200604 |
295.30 |
300.80 |
295.10 |
298.90 |
+3.60 |
1,973 |
21,620 |
-196 |
Hover/Click |
Mar21 |
200604 |
294.80 |
299.80 |
294.60 |
298.90 |
+4.10 |
1,929 |
38,324 |
+112 |
Hover/Click |
May21 |
200604 |
294.80 |
300.40 |
294.70 |
299.90 |
+5.10 |
943 |
24,289 |
-103 |
Hover/Click |
Jul21 |
200604 |
297.60 |
303.20 |
297.50 |
302.80 |
+5.30 |
770 |
15,927 |
-74 |
Hover/Click |
Aug21 |
200604 |
299.60 |
304.00 |
299.60 |
303.60 |
+5.30 |
131 |
3,969 |
-1 |
Hover/Click |
Total Volume and Open Interest |
69,941 |
455,449 |
-1,480 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul20 |
200604 |
27.84 |
27.86 |
27.50 |
27.82 |
-0.04 |
54,442 |
158,006 |
-651 |
Hover/Click |
Aug20 |
200604 |
28.01 |
28.03 |
27.68 |
28.01 |
-0.04 |
11,905 |
53,225 |
-1,134 |
Hover/Click |
Sep20 |
200604 |
28.18 |
28.21 |
27.86 |
28.19 |
-0.03 |
5,301 |
44,761 |
-505 |
Hover/Click |
Oct20 |
200604 |
28.20 |
28.37 |
28.02 |
28.35 |
-0.02 |
2,161 |
23,817 |
+67 |
Hover/Click |
Dec20 |
200604 |
28.67 |
28.71 |
28.33 |
28.68 |
unch |
14,476 |
99,149 |
+458 |
Hover/Click |
Jan21 |
200604 |
28.81 |
28.92 |
28.53 |
28.89 |
+0.02 |
1,816 |
18,168 |
-39 |
Hover/Click |
Mar21 |
200604 |
28.75 |
29.09 |
28.69 |
29.07 |
+0.04 |
1,968 |
33,776 |
+202 |
Hover/Click |
May21 |
200604 |
28.89 |
29.24 |
28.84 |
29.24 |
+0.06 |
1,129 |
24,202 |
-209 |
Hover/Click |
Jul21 |
200604 |
29.09 |
29.44 |
29.03 |
29.44 |
+0.10 |
807 |
13,873 |
+0 |
Hover/Click |
Aug21 |
200604 |
29.15 |
29.52 |
29.14 |
29.52 |
+0.10 |
49 |
2,340 |
-3 |
Hover/Click |
Total Volume and Open Interest |
94,863 |
481,480 |
-1,817 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul20 |
200604 |
460.9 |
465.9 |
459.2 |
463.6 |
+2.7 |
7,489 |
89,188 |
-654 |
Hover/Click |
Nov20 |
200604 |
468.4 |
472.9 |
467.3 |
470.8 |
+2.4 |
6,020 |
81,652 |
-409 |
Hover/Click |
Jan21 |
200604 |
474.3 |
479.3 |
474.3 |
477.3 |
+2.5 |
917 |
11,583 |
+224 |
Hover/Click |
Mar21 |
200604 |
481.3 |
484.7 |
481.3 |
482.7 |
+2.4 |
27 |
3,819 |
+2 |
Hover/Click |
May21 |
200604 |
486.6 |
489.9 |
486.6 |
487.9 |
+2.3 |
11 |
1,792 |
+11 |
Hover/Click |
Total Volume and Open Interest |
14,468 |
188,923 |
-825 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul20 |
200604 |
324.25 |
329.50 |
324.00 |
329.00 |
+5.00 |
130,469 |
588,861 |
-1,383 |
Hover/Click |
Sep20 |
200604 |
328.50 |
333.75 |
328.25 |
333.25 |
+4.75 |
39,438 |
307,455 |
+9,245 |
Hover/Click |
Dec20 |
200604 |
338.25 |
342.75 |
337.75 |
342.75 |
+4.50 |
46,889 |
384,829 |
+5,228 |
Hover/Click |
Mar21 |
200604 |
350.50 |
355.00 |
350.00 |
355.00 |
+4.50 |
10,993 |
62,979 |
+1,884 |
Hover/Click |
May21 |
200604 |
357.25 |
361.50 |
356.75 |
361.25 |
+4.00 |
3,267 |
17,943 |
-334 |
Hover/Click |
Jul21 |
200604 |
362.25 |
366.75 |
361.50 |
366.25 |
+3.75 |
2,262 |
66,664 |
+355 |
Hover/Click |
Sep21 |
200604 |
361.25 |
366.75 |
361.25 |
366.50 |
+4.50 |
157 |
21,976 |
+30 |
Hover/Click |
Dec21 |
200604 |
368.00 |
373.50 |
367.75 |
373.50 |
+4.75 |
2,747 |
63,588 |
+573 |
Hover/Click |
Mar22 |
200604 |
380.75 |
383.00 |
380.75 |
383.00 |
+5.00 |
6 |
2,007 |
+1 |
Hover/Click |
May22 |
200604 |
387.50 |
388.00 |
387.50 |
388.00 |
+4.75 |
0 |
497 |
+0 |
Hover/Click |
Total Volume and Open Interest |
236,255 |
1,518,926 |
+15,608 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul20 |
200604 |
512.25 |
529.00 |
512.00 |
523.75 |
+11.75 |
76,980 |
197,137 |
-6,650 |
Hover/Click |
Sep20 |
200604 |
516.00 |
532.75 |
515.75 |
527.50 |
+11.75 |
38,102 |
88,040 |
+3,759 |
Hover/Click |
Dec20 |
200604 |
526.25 |
542.25 |
525.75 |
536.75 |
+10.75 |
22,638 |
68,507 |
+3,496 |
Hover/Click |
Mar21 |
200604 |
535.75 |
551.25 |
535.50 |
546.25 |
+10.50 |
10,085 |
24,733 |
+305 |
Hover/Click |
May21 |
200604 |
539.75 |
554.75 |
539.50 |
550.50 |
+10.75 |
6,108 |
6,897 |
+628 |
Hover/Click |
Jul21 |
200604 |
536.75 |
551.00 |
536.50 |
547.00 |
+10.75 |
5,746 |
8,405 |
+856 |
Hover/Click |
Total Volume and Open Interest |
159,836 |
400,202 |
+2,419 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul20 |
200604 |
457.00 |
476.75 |
457.00 |
472.25 |
+14.50 |
28,668 |
124,363 |
-1,937 |
Hover/Click |
Sep20 |
200604 |
464.25 |
483.50 |
464.25 |
479.25 |
+14.50 |
13,107 |
46,652 |
+317 |
Hover/Click |
Dec20 |
200604 |
476.50 |
495.00 |
476.50 |
490.75 |
+13.75 |
6,711 |
37,268 |
-371 |
Hover/Click |
Mar21 |
200604 |
488.00 |
506.00 |
488.00 |
502.00 |
+13.25 |
4,203 |
15,266 |
+898 |
Hover/Click |
May21 |
200604 |
500.50 |
513.00 |
496.00 |
509.00 |
+12.75 |
1,877 |
3,195 |
+207 |
Hover/Click |
Jul21 |
200604 |
499.50 |
517.25 |
499.50 |
513.00 |
+12.00 |
1,712 |
2,160 |
+398 |
Hover/Click |
Sep21 |
200604 |
514.75 |
523.75 |
514.75 |
520.25 |
+12.25 |
23 |
89 |
+0 |
Hover/Click |
Total Volume and Open Interest |
56,306 |
229,286 |
-486 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul20 |
200604 |
520.00 |
529.75 |
519.50 |
526.25 |
+6.00 |
2,780 |
35,878 |
-679 |
Hover/Click |
Sep20 |
200604 |
531.25 |
540.50 |
530.75 |
537.50 |
+6.25 |
1,651 |
19,536 |
-184 |
Hover/Click |
Dec20 |
200604 |
547.50 |
554.25 |
547.50 |
551.25 |
+7.00 |
607 |
11,304 |
-46 |
Hover/Click |
Mar21 |
200604 |
558.50 |
565.50 |
558.50 |
563.50 |
+6.75 |
107 |
4,617 |
-9 |
Hover/Click |
May21 |
200604 |
572.50 |
573.25 |
570.75 |
570.75 |
+6.25 |
7 |
2,024 |
+0 |
Hover/Click |
Jul21 |
200604 |
577.00 |
579.25 |
575.50 |
575.50 |
+5.25 |
1 |
185 |
+1 |
Hover/Click |
Total Volume and Open Interest |
5,153 |
73,553 |
-917 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul20 |
200604 |
331.75 |
350.00 |
331.00 |
345.50 |
+13.75 |
289 |
3,179 |
-38 |
Hover/Click |
Sep20 |
200604 |
292.75 |
301.00 |
292.50 |
298.50 |
+6.75 |
59 |
552 |
+14 |
Hover/Click |
Dec20 |
200604 |
278.00 |
287.25 |
277.50 |
281.25 |
+4.00 |
107 |
1,758 |
+13 |
Hover/Click |
Mar21 |
200604 |
281.25 |
281.25 |
281.25 |
281.25 |
+2.50 |
0 |
15 |
+0 |
Hover/Click |
Total Volume and Open Interest |
455 |
5,504 |
-11 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul20 |
200604 |
20.67 |
22.07 |
20.63 |
22.07 |
+1.50 |
1,185 |
5,099 |
-462 |
Hover/Click |
Sep20 |
200604 |
12.58 |
12.66 |
12.45 |
12.55 |
-0.03 |
741 |
6,117 |
+264 |
Hover/Click |
Nov20 |
200604 |
12.02 |
12.15 |
11.99 |
12.07 |
+0.01 |
174 |
830 |
+128 |
Hover/Click |
Jan21 |
200604 |
12.25 |
12.27 |
12.25 |
12.27 |
+0.03 |
5 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,105 |
12,051 |
-70 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun20 |
200604 |
95.330 |
96.000 |
95.180 |
95.730 |
+0.280 |
7,663 |
24,255 |
-2,479 |
Hover/Click |
Aug20 |
200604 |
97.285 |
98.250 |
97.080 |
97.930 |
+0.580 |
25,653 |
120,667 |
-265 |
Hover/Click |
Oct20 |
200604 |
99.800 |
101.135 |
99.800 |
100.885 |
+0.905 |
11,096 |
55,779 |
-525 |
Hover/Click |
Dec20 |
200604 |
103.800 |
105.200 |
103.730 |
105.035 |
+1.055 |
8,919 |
38,518 |
-4 |
Hover/Click |
Feb21 |
200604 |
107.885 |
109.180 |
107.700 |
109.000 |
+0.950 |
4,487 |
15,401 |
+294 |
Hover/Click |
Apr21 |
200604 |
110.250 |
111.550 |
110.000 |
111.450 |
+1.120 |
1,767 |
10,479 |
-128 |
Hover/Click |
Total Volume and Open Interest |
60,196 |
268,330 |
-2,926 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug20 |
200604 |
133.685 |
135.325 |
133.630 |
134.735 |
+0.500 |
4,484 |
16,962 |
+36 |
Hover/Click |
Sep20 |
200604 |
135.400 |
136.935 |
135.200 |
136.500 |
+0.715 |
2,111 |
4,934 |
+23 |
Hover/Click |
Oct20 |
200604 |
136.235 |
137.880 |
136.100 |
137.285 |
+0.705 |
1,511 |
3,764 |
-13 |
Hover/Click |
Nov20 |
200604 |
136.850 |
138.380 |
136.485 |
137.785 |
+0.735 |
1,026 |
2,399 |
-22 |
Hover/Click |
Jan21 |
200604 |
135.450 |
136.985 |
135.300 |
136.435 |
+0.985 |
1,009 |
1,954 |
+235 |
Hover/Click |
Mar21 |
200604 |
134.850 |
136.050 |
134.485 |
135.850 |
+1.165 |
58 |
372 |
+13 |
Hover/Click |
Apr21 |
200604 |
136.535 |
136.535 |
136.535 |
136.535 |
+1.185 |
2 |
12 |
+2 |
Hover/Click |
Total Volume and Open Interest |
10,201 |
30,397 |
+274 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jun20 |
200604 |
48.530 |
48.900 |
46.450 |
48.430 |
-0.220 |
6,913 |
17,712 |
-1,632 |
Hover/Click |
Jul20 |
200604 |
53.430 |
54.250 |
52.930 |
53.580 |
+0.100 |
15,191 |
63,864 |
-1,330 |
Hover/Click |
Aug20 |
200604 |
54.800 |
56.150 |
54.100 |
55.780 |
+0.880 |
12,644 |
48,515 |
+1,223 |
Hover/Click |
Oct20 |
200604 |
51.130 |
52.530 |
50.580 |
52.130 |
+1.080 |
4,940 |
39,257 |
+3 |
Hover/Click |
Dec20 |
200604 |
52.030 |
53.080 |
51.700 |
52.830 |
+0.900 |
3,299 |
30,632 |
+496 |
Hover/Click |
Feb21 |
200604 |
59.000 |
59.930 |
58.280 |
59.730 |
+0.880 |
1,630 |
12,623 |
+310 |
Hover/Click |
Apr21 |
200604 |
65.200 |
66.330 |
64.430 |
66.080 |
+0.930 |
530 |
3,706 |
+199 |
Hover/Click |
May21 |
200604 |
70.300 |
71.100 |
70.300 |
71.080 |
+1.580 |
2 |
80 |
+1 |
|
Total Volume and Open Interest |
45,197 |
217,207 |
-697 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jun20 |
200604 |
19.89 |
20.27 |
19.83 |
20.21 |
+0.38 |
681 |
5,378 |
+49 |
Hover/Click |
Jul20 |
200604 |
18.74 |
19.04 |
18.66 |
18.99 |
+0.31 |
583 |
3,529 |
-13 |
Hover/Click |
Aug20 |
200604 |
17.35 |
17.59 |
17.34 |
17.56 |
+0.20 |
196 |
2,789 |
+42 |
Hover/Click |
Sep20 |
200604 |
17.10 |
17.10 |
16.98 |
17.07 |
+0.05 |
136 |
2,211 |
+16 |
Hover/Click |
Oct20 |
200604 |
16.79 |
16.90 |
16.79 |
16.86 |
unch |
34 |
1,963 |
+12 |
Hover/Click |
Nov20 |
200604 |
16.71 |
16.72 |
16.65 |
16.70 |
+0.04 |
26 |
1,666 |
-2 |
Hover/Click |
Dec20 |
200604 |
16.45 |
16.55 |
16.43 |
16.50 |
+0.08 |
24 |
1,454 |
+6 |
Hover/Click |
Jan21 |
200604 |
16.20 |
16.24 |
16.20 |
16.20 |
unch |
16 |
442 |
+6 |
Hover/Click |
Feb21 |
200604 |
16.18 |
16.19 |
16.18 |
16.18 |
+0.08 |
2 |
415 |
+0 |
Hover/Click |
Mar21 |
200604 |
16.19 |
16.20 |
16.14 |
16.14 |
+0.08 |
0 |
443 |
+0 |
Hover/Click |
Apr21 |
200604 |
16.20 |
16.26 |
16.14 |
16.25 |
+0.15 |
0 |
204 |
+0 |
Hover/Click |
May21 |
200604 |
16.23 |
16.35 |
16.23 |
16.29 |
+0.15 |
0 |
189 |
+0 |
Hover/Click |
Jun21 |
200604 |
16.35 |
16.45 |
16.35 |
16.38 |
+0.08 |
2 |
193 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,700 |
21,098 |
-4,582 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul20 |
200604 |
2400 |
2430 |
2385 |
2396 |
+1 |
24,633 |
60,085 |
-1,901 |
Hover/Click |
Sep20 |
200604 |
2386 |
2409 |
2367 |
2377 |
-1 |
17,732 |
72,070 |
+3,038 |
Hover/Click |
Dec20 |
200604 |
2365 |
2384 |
2346 |
2354 |
unch |
10,193 |
55,764 |
+2,316 |
Hover/Click |
Mar21 |
200604 |
2339 |
2369 |
2324 |
2335 |
+4 |
2,660 |
33,236 |
+463 |
Hover/Click |
May21 |
200604 |
2324 |
2358 |
2310 |
2321 |
+5 |
841 |
9,807 |
+328 |
Hover/Click |
Jul21 |
200604 |
2315 |
2348 |
2298 |
2310 |
+5 |
466 |
3,793 |
+191 |
Hover/Click |
Sep21 |
200604 |
2312 |
2332 |
2291 |
2298 |
+4 |
24 |
2,413 |
-2 |
Hover/Click |
Total Volume and Open Interest |
56,587 |
238,810 |
+4,436 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul20 |
200604 |
98.90 |
98.95 |
96.25 |
98.15 |
-0.95 |
17,761 |
82,568 |
-1,609 |
Hover/Click |
Sep20 |
200604 |
100.55 |
100.55 |
97.80 |
99.70 |
-0.85 |
11,900 |
59,378 |
+2,846 |
Hover/Click |
Dec20 |
200604 |
102.85 |
102.85 |
100.20 |
102.00 |
-0.80 |
5,390 |
57,583 |
+204 |
Hover/Click |
Mar21 |
200604 |
105.00 |
105.00 |
102.40 |
104.20 |
-0.80 |
3,890 |
29,846 |
+314 |
Hover/Click |
May21 |
200604 |
106.50 |
106.50 |
103.90 |
105.70 |
-0.80 |
2,501 |
13,069 |
+107 |
Hover/Click |
Jul21 |
200604 |
108.20 |
108.20 |
105.40 |
107.15 |
-0.85 |
1,243 |
7,040 |
+472 |
Hover/Click |
Total Volume and Open Interest |
45,106 |
274,252 |
+2,454 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul20 |
200604 |
127.65 |
129.00 |
124.40 |
125.15 |
-3.05 |
643 |
6,453 |
-208 |
Hover/Click |
Sep20 |
200604 |
129.10 |
129.50 |
126.00 |
126.70 |
-2.45 |
343 |
3,440 |
+217 |
Hover/Click |
Nov20 |
200604 |
128.60 |
128.65 |
126.50 |
127.05 |
-1.55 |
67 |
871 |
-7 |
Hover/Click |
Jan21 |
200604 |
129.00 |
129.00 |
127.50 |
128.10 |
-1.00 |
18 |
433 |
+4 |
Hover/Click |
Mar21 |
200604 |
129.45 |
129.45 |
129.45 |
129.45 |
-1.10 |
2 |
187 |
-2 |
Hover/Click |
May21 |
200604 |
130.85 |
130.85 |
130.85 |
130.85 |
-1.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,073 |
11,384 |
+4 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul20 |
200604 |
11.61 |
11.74 |
11.44 |
11.73 |
+0.11 |
51,985 |
282,184 |
-6,897 |
Hover/Click |
Oct20 |
200604 |
11.70 |
11.82 |
11.54 |
11.80 |
+0.10 |
35,314 |
279,862 |
+6,026 |
Hover/Click |
Mar21 |
200604 |
12.34 |
12.46 |
12.19 |
12.45 |
+0.11 |
24,753 |
169,053 |
-2,796 |
Hover/Click |
May21 |
200604 |
12.17 |
12.30 |
12.04 |
12.29 |
+0.09 |
11,893 |
78,180 |
+629 |
Hover/Click |
Jul21 |
200604 |
12.07 |
12.17 |
11.91 |
12.16 |
+0.08 |
6,881 |
64,116 |
-486 |
Hover/Click |
Oct21 |
200604 |
12.12 |
12.21 |
11.98 |
12.20 |
+0.08 |
2,901 |
53,151 |
+348 |
Hover/Click |
Mar22 |
200604 |
12.40 |
12.58 |
12.36 |
12.55 |
+0.06 |
477 |
30,768 |
+119 |
Hover/Click |
May22 |
200604 |
12.39 |
12.39 |
12.22 |
12.37 |
+0.03 |
304 |
12,903 |
-34 |
Hover/Click |
Total Volume and Open Interest |
134,745 |
996,216 |
-3,088 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul20 |
200604 |
1927 |
1943 |
1888 |
1895 |
-18 |
8,077 |
59,496 |
+119 |
Hover/Click |
Sep20 |
200604 |
1802 |
1827 |
1782 |
1787 |
-10 |
6,985 |
45,752 |
+1,219 |
Hover/Click |
Dec20 |
200604 |
1725 |
1741 |
1698 |
1702 |
-6 |
5,993 |
65,164 |
+1,116 |
Hover/Click |
Mar21 |
200604 |
1691 |
1708 |
1663 |
1667 |
-8 |
3,171 |
44,427 |
+1,076 |
Hover/Click |
May21 |
200604 |
1695 |
1704 |
1660 |
1663 |
-7 |
1,131 |
15,987 |
+352 |
Hover/Click |
Jul21 |
200604 |
1689 |
1698 |
1654 |
1658 |
-7 |
495 |
8,031 |
+31 |
Hover/Click |
Sep21 |
200604 |
1666 |
1666 |
1652 |
1652 |
-8 |
306 |
9,448 |
+114 |
Hover/Click |
Total Volume and Open Interest |
26,243 |
254,176 |
+4,112 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug20 |
200604 |
375.50 |
386.20 |
374.10 |
384.80 |
+9.20 |
3,532 |
42,461 |
-275 |
Hover/Click |
Oct20 |
200604 |
359.00 |
365.00 |
357.10 |
364.00 |
+4.20 |
2,226 |
25,287 |
+620 |
Hover/Click |
Dec20 |
200604 |
352.00 |
356.30 |
350.40 |
355.40 |
+2.50 |
667 |
10,754 |
+193 |
Hover/Click |
Mar21 |
200604 |
350.90 |
355.00 |
349.30 |
354.30 |
+2.50 |
287 |
9,842 |
+79 |
Hover/Click |
May21 |
200604 |
354.40 |
357.60 |
352.80 |
357.60 |
+2.60 |
67 |
4,062 |
+25 |
Hover/Click |
Total Volume and Open Interest |
7,170 |
98,268 |
+649 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul20 |
200604 |
60.17 |
60.43 |
59.66 |
60.00 |
-0.48 |
20,390 |
72,161 |
-5,335 |
Hover/Click |
Oct20 |
200604 |
59.61 |
59.66 |
59.54 |
59.54 |
-0.19 |
8 |
48 |
+3 |
Hover/Click |
Dec20 |
200604 |
59.35 |
59.78 |
59.02 |
59.58 |
-0.15 |
17,009 |
79,671 |
+2,889 |
Hover/Click |
Mar21 |
200604 |
60.15 |
60.38 |
59.80 |
60.22 |
-0.16 |
2,034 |
14,786 |
+56 |
Hover/Click |
May21 |
200604 |
60.44 |
60.73 |
60.24 |
60.54 |
-0.16 |
730 |
3,584 |
-121 |
Hover/Click |
Jul21 |
200604 |
61.01 |
61.10 |
60.65 |
60.87 |
-0.15 |
208 |
5,378 |
-1 |
Hover/Click |
Total Volume and Open Interest |
40,527 |
185,922 |
-2,459 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul20 |
200604 |
350.1 |
357.3 |
350.1 |
356.2 |
+8.1 |
199 |
1,382 |
-29 |
|
Sep20 |
200604 |
355.2 |
360.9 |
355.2 |
358.6 |
+4.7 |
104 |
852 |
+25 |
|
Nov20 |
200604 |
351.0 |
354.8 |
351.0 |
354.8 |
+5.4 |
38 |
285 |
+7 |
|
Jan21 |
200604 |
365.3 |
365.3 |
365.3 |
365.3 |
+9.3 |
2 |
42 |
+1 |
|
Mar21 |
200604 |
363.9 |
363.9 |
363.9 |
363.9 |
+9.3 |
|
|
|
|
May21 |
200604 |
362.4 |
362.4 |
362.4 |
362.4 |
+9.3 |
|
|
|
|
Jul21 |
200604 |
360.9 |
360.9 |
360.9 |
360.9 |
+9.3 |
|
|
|
|
Total Volume and Open Interest |
343 |
2,561 |
+4 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jul20 |
200604 |
36.76 |
37.62 |
36.38 |
37.41 |
+0.12 |
343,483 |
240,109 |
-3,224 |
Hover/Click |
Aug20 |
200604 |
37.06 |
37.91 |
36.71 |
37.72 |
+0.13 |
123,228 |
239,411 |
+2,425 |
Hover/Click |
Sep20 |
200604 |
37.29 |
38.18 |
37.02 |
38.00 |
+0.13 |
84,561 |
333,621 |
+1,697 |
Hover/Click |
Oct20 |
200604 |
37.35 |
38.35 |
37.26 |
38.21 |
+0.16 |
31,364 |
112,268 |
-3,457 |
Hover/Click |
Nov20 |
200604 |
37.67 |
38.56 |
37.55 |
38.44 |
+0.20 |
19,868 |
117,182 |
+715 |
Hover/Click |
Dec20 |
200604 |
37.96 |
38.81 |
37.74 |
38.68 |
+0.24 |
80,486 |
319,420 |
-2,210 |
Hover/Click |
Jan21 |
200604 |
38.13 |
39.00 |
37.96 |
38.90 |
+0.26 |
10,971 |
71,962 |
+199 |
Hover/Click |
Feb21 |
200604 |
38.39 |
39.20 |
38.24 |
39.10 |
+0.27 |
5,364 |
43,850 |
-122 |
Hover/Click |
Mar21 |
200604 |
38.84 |
39.38 |
38.41 |
39.30 |
+0.28 |
12,496 |
51,009 |
+824 |
Hover/Click |
Apr21 |
200604 |
38.67 |
39.49 |
38.62 |
39.49 |
+0.28 |
3,047 |
30,565 |
+101 |
Hover/Click |
May21 |
200604 |
39.17 |
39.75 |
38.86 |
39.69 |
+0.28 |
4,046 |
26,591 |
+872 |
Hover/Click |
Jun21 |
200604 |
39.22 |
39.97 |
39.04 |
39.89 |
+0.28 |
35,426 |
117,351 |
-821 |
Hover/Click |
Jul21 |
200604 |
39.73 |
40.08 |
39.44 |
40.08 |
+0.29 |
2,673 |
25,383 |
+317 |
Hover/Click |
Aug21 |
200604 |
39.83 |
40.25 |
39.63 |
40.25 |
+0.29 |
2,305 |
16,052 |
+757 |
Hover/Click |
Sep21 |
200604 |
40.00 |
40.41 |
39.80 |
40.41 |
+0.30 |
7,080 |
38,875 |
+1,252 |
Hover/Click |
Oct21 |
200604 |
40.57 |
40.57 |
39.98 |
40.57 |
+0.30 |
699 |
12,170 |
+223 |
Hover/Click |
Total Volume and Open Interest |
806,855 |
2,127,664 |
-1,475 |
|
e-miNY Crude Oil(NYM) |
Jul20 |
200604 |
36.725 |
37.600 |
36.375 |
37.400 |
+0.100 |
18,032 |
2,469 |
+4 |
|
Aug20 |
200604 |
37.050 |
37.875 |
36.700 |
37.725 |
+0.125 |
1,336 |
1,321 |
+24 |
|
Sep20 |
200604 |
37.100 |
38.150 |
37.075 |
38.000 |
+0.125 |
87 |
591 |
-11 |
|
Oct20 |
200604 |
37.625 |
38.325 |
37.275 |
38.200 |
+0.150 |
19 |
177 |
-5 |
|
Nov20 |
200604 |
37.625 |
38.450 |
37.600 |
38.450 |
+0.200 |
4 |
52 |
+0 |
|
Dec20 |
200604 |
37.775 |
38.800 |
37.750 |
38.675 |
+0.225 |
100 |
355 |
-19 |
|
Jan21 |
200604 |
38.425 |
38.975 |
38.000 |
38.900 |
+0.250 |
9 |
61 |
-3 |
|
Feb21 |
200604 |
39.100 |
39.100 |
39.100 |
39.100 |
+0.275 |
3 |
61 |
+1 |
|
Mar21 |
200604 |
39.300 |
39.300 |
38.950 |
39.300 |
+0.275 |
1 |
38 |
+1 |
|
Apr21 |
200604 |
39.500 |
39.500 |
39.500 |
39.500 |
+0.300 |
2 |
35 |
+2 |
|
Total Volume and Open Interest |
19,641 |
5,405 |
+4 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jul20 |
200604 |
106.30 |
108.02 |
104.68 |
107.41 |
+0.95 |
53,023 |
88,604 |
-368 |
Hover/Click |
Aug20 |
200604 |
109.44 |
111.17 |
108.13 |
110.69 |
+0.97 |
31,169 |
36,347 |
+2,880 |
Hover/Click |
Sep20 |
200604 |
112.09 |
114.10 |
111.18 |
113.57 |
+0.91 |
20,664 |
36,248 |
+72 |
Hover/Click |
Oct20 |
200604 |
114.44 |
116.60 |
113.82 |
116.10 |
+0.89 |
9,668 |
26,730 |
+388 |
Hover/Click |
Nov20 |
200604 |
116.92 |
118.67 |
116.34 |
118.36 |
+0.90 |
6,509 |
21,872 |
-497 |
Hover/Click |
Dec20 |
200604 |
118.65 |
120.59 |
118.10 |
120.15 |
+0.88 |
13,506 |
46,831 |
+835 |
Hover/Click |
Jan21 |
200604 |
120.18 |
122.29 |
119.95 |
121.92 |
+0.85 |
3,219 |
19,552 |
-145 |
Hover/Click |
Feb21 |
200604 |
121.67 |
123.87 |
121.58 |
123.53 |
+0.84 |
804 |
11,835 |
-13 |
Hover/Click |
Mar21 |
200604 |
123.53 |
125.11 |
122.83 |
124.80 |
+0.84 |
1,342 |
11,829 |
+205 |
Hover/Click |
Apr21 |
200604 |
124.03 |
125.50 |
123.77 |
125.41 |
+0.83 |
776 |
9,214 |
+184 |
Hover/Click |
May21 |
200604 |
124.69 |
126.25 |
124.51 |
126.17 |
+0.84 |
845 |
4,762 |
+284 |
Hover/Click |
Jun21 |
200604 |
125.68 |
127.45 |
125.23 |
127.17 |
+0.89 |
2,038 |
20,071 |
-51 |
Hover/Click |
Jul21 |
200604 |
128.87 |
128.87 |
128.87 |
128.87 |
+0.94 |
390 |
3,662 |
+184 |
Hover/Click |
Aug21 |
200604 |
130.45 |
130.45 |
130.45 |
130.45 |
+1.00 |
100 |
2,794 |
-12 |
Hover/Click |
Total Volume and Open Interest |
145,914 |
389,754 |
+3,710 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jul20 |
200604 |
111.50 |
115.17 |
110.48 |
114.90 |
+2.97 |
52,726 |
107,772 |
-3,934 |
Hover/Click |
Aug20 |
200604 |
112.87 |
116.46 |
111.85 |
116.22 |
+2.84 |
36,430 |
46,796 |
+1,069 |
Hover/Click |
Sep20 |
200604 |
113.07 |
116.23 |
111.92 |
115.98 |
+2.65 |
23,518 |
51,358 |
+300 |
Hover/Click |
Oct20 |
200604 |
104.52 |
108.01 |
104.00 |
107.75 |
+2.46 |
9,695 |
34,879 |
-786 |
Hover/Click |
Nov20 |
200604 |
103.27 |
106.70 |
103.27 |
106.46 |
+2.28 |
4,015 |
17,938 |
-372 |
Hover/Click |
Dec20 |
200604 |
102.97 |
106.16 |
102.59 |
105.91 |
+2.15 |
7,909 |
39,550 |
-110 |
Hover/Click |
Jan21 |
200604 |
104.31 |
106.66 |
104.31 |
106.42 |
+1.95 |
1,460 |
9,632 |
-132 |
Hover/Click |
Feb21 |
200604 |
105.37 |
107.93 |
105.22 |
107.87 |
+1.78 |
541 |
3,065 |
+104 |
Hover/Click |
Mar21 |
200604 |
108.43 |
109.99 |
108.22 |
109.99 |
+1.60 |
413 |
6,299 |
-62 |
Hover/Click |
Apr21 |
200604 |
123.62 |
125.10 |
123.34 |
125.10 |
+1.57 |
495 |
6,227 |
+185 |
Hover/Click |
Total Volume and Open Interest |
139,155 |
363,377 |
-3,869 |
|
e-miNY RBOB Gasoline(NYM) |
Jul20 |
200604 |
114.90 |
114.90 |
114.90 |
114.90 |
+2.97 |
0 |
2 |
+0 |
|
Aug20 |
200604 |
116.22 |
116.22 |
116.22 |
116.22 |
+2.84 |
|
|
|
|
Sep20 |
200604 |
115.98 |
115.98 |
115.98 |
115.98 |
+2.65 |
|
|
|
|
Oct20 |
200604 |
107.75 |
107.75 |
107.75 |
107.75 |
+2.46 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jul20 |
200604 |
1.809 |
1.854 |
1.795 |
1.822 |
+0.001 |
142,957 |
368,877 |
+3,994 |
Hover/Click |
Aug20 |
200604 |
1.901 |
1.943 |
1.889 |
1.917 |
+0.002 |
41,600 |
85,661 |
+3,844 |
Hover/Click |
Sep20 |
200604 |
1.962 |
1.993 |
1.946 |
1.968 |
-0.001 |
38,291 |
155,284 |
+1,649 |
Hover/Click |
Oct20 |
200604 |
2.043 |
2.077 |
2.031 |
2.052 |
-0.001 |
27,540 |
116,865 |
+1,038 |
Hover/Click |
Nov20 |
200604 |
2.384 |
2.411 |
2.378 |
2.391 |
-0.005 |
10,043 |
49,200 |
+1,107 |
Hover/Click |
Dec20 |
200604 |
2.830 |
2.844 |
2.818 |
2.831 |
-0.009 |
11,220 |
57,259 |
-301 |
Hover/Click |
Jan21 |
200604 |
2.976 |
2.984 |
2.958 |
2.972 |
-0.009 |
16,094 |
106,928 |
+2,399 |
Hover/Click |
Feb21 |
200604 |
2.934 |
2.944 |
2.920 |
2.934 |
-0.007 |
6,595 |
37,993 |
+794 |
Hover/Click |
Mar21 |
200604 |
2.814 |
2.821 |
2.797 |
2.810 |
-0.007 |
7,848 |
64,420 |
+1,014 |
Hover/Click |
Apr21 |
200604 |
2.514 |
2.522 |
2.490 |
2.500 |
-0.015 |
7,746 |
71,042 |
+806 |
Hover/Click |
May21 |
200604 |
2.485 |
2.490 |
2.460 |
2.468 |
-0.016 |
2,466 |
25,500 |
-75 |
Hover/Click |
Jun21 |
200604 |
2.514 |
2.524 |
2.492 |
2.502 |
-0.019 |
1,426 |
16,473 |
-45 |
Hover/Click |
Jul21 |
200604 |
2.559 |
2.567 |
2.535 |
2.543 |
-0.021 |
1,518 |
12,813 |
+25 |
Hover/Click |
Aug21 |
200604 |
2.566 |
2.572 |
2.540 |
2.549 |
-0.021 |
355 |
10,674 |
-16 |
Hover/Click |
Sep21 |
200604 |
2.545 |
2.554 |
2.518 |
2.529 |
-0.021 |
877 |
11,870 |
+169 |
Hover/Click |
Oct21 |
200604 |
2.562 |
2.572 |
2.538 |
2.546 |
-0.020 |
2,234 |
25,920 |
+485 |
Hover/Click |
Total Volume and Open Interest |
323,949 |
1,319,253 |
+17,288 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Aug20 |
200604 |
39.60 |
40.10 |
39.04 |
39.99 |
+0.20 |
205,218 |
408,305 |
-5,391 |
Hover/Click |
Sep20 |
200604 |
39.77 |
40.27 |
39.19 |
40.17 |
+0.20 |
137,536 |
274,839 |
-570 |
Hover/Click |
Oct20 |
200604 |
40.05 |
40.60 |
39.47 |
40.49 |
+0.25 |
55,886 |
147,758 |
+3,860 |
Hover/Click |
Nov20 |
200604 |
40.39 |
40.96 |
39.85 |
40.85 |
+0.29 |
35,135 |
129,654 |
-1,750 |
Hover/Click |
Dec20 |
200604 |
40.78 |
41.34 |
40.23 |
41.22 |
+0.30 |
106,905 |
324,185 |
-5,504 |
Hover/Click |
Jan21 |
200604 |
41.19 |
41.72 |
40.60 |
41.57 |
+0.32 |
25,239 |
131,909 |
+2,546 |
Hover/Click |
Feb21 |
200604 |
41.38 |
42.05 |
41.01 |
41.90 |
+0.33 |
14,957 |
105,667 |
+3,488 |
Hover/Click |
Mar21 |
200604 |
41.65 |
42.34 |
41.41 |
42.26 |
+0.34 |
14,609 |
90,901 |
-54 |
Hover/Click |
Apr21 |
200604 |
41.98 |
42.68 |
41.73 |
42.57 |
+0.35 |
5,937 |
59,223 |
-179 |
Hover/Click |
May21 |
200604 |
42.89 |
42.89 |
42.89 |
42.89 |
+0.36 |
2,432 |
40,950 |
+116 |
Hover/Click |
Jun21 |
200604 |
42.62 |
43.36 |
42.28 |
43.18 |
+0.36 |
24,288 |
156,050 |
-1,245 |
Hover/Click |
Jul21 |
200604 |
43.16 |
43.49 |
43.16 |
43.49 |
+0.36 |
3,000 |
44,020 |
+1,029 |
Hover/Click |
Aug21 |
200604 |
43.45 |
43.74 |
43.45 |
43.74 |
+0.36 |
1,411 |
27,635 |
-113 |
Hover/Click |
Sep21 |
200604 |
43.33 |
43.95 |
43.33 |
43.95 |
+0.36 |
3,457 |
36,004 |
-99 |
Hover/Click |
Total Volume and Open Interest |
680,650 |
2,612,922 |
-2,838 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jun20 |
200604 |
309.00 |
312.75 |
301.75 |
302.50 |
-4.75 |
45,332 |
70,991 |
-4,801 |
Hover/Click |
Jul20 |
200604 |
318.75 |
322.50 |
312.00 |
312.50 |
-4.25 |
93,663 |
141,762 |
+763 |
Hover/Click |
Aug20 |
200604 |
325.75 |
331.00 |
321.00 |
321.50 |
-3.25 |
48,574 |
71,985 |
+1,654 |
Hover/Click |
Sep20 |
200604 |
333.00 |
338.75 |
329.50 |
329.75 |
-2.50 |
32,142 |
70,544 |
+2,003 |
Hover/Click |
Oct20 |
200604 |
340.25 |
346.00 |
337.25 |
337.50 |
-2.00 |
14,788 |
54,493 |
-1,028 |
Hover/Click |
Nov20 |
200604 |
345.00 |
350.75 |
342.25 |
342.50 |
-1.50 |
6,126 |
42,891 |
-611 |
Hover/Click |
Dec20 |
200604 |
349.75 |
354.00 |
345.50 |
346.25 |
-1.00 |
33,936 |
90,445 |
+2,586 |
Hover/Click |
Jan21 |
200604 |
352.50 |
358.25 |
351.00 |
351.50 |
-0.75 |
3,350 |
40,457 |
-26 |
Hover/Click |
Feb21 |
200604 |
356.25 |
363.50 |
356.25 |
357.00 |
-0.50 |
2,195 |
22,311 |
-67 |
Hover/Click |
Mar21 |
200604 |
361.50 |
368.25 |
361.00 |
362.25 |
unch |
3,520 |
22,811 |
+701 |
Hover/Click |
Total Volume and Open Interest |
298,699 |
868,826 |
+975 |
|
Ethanol(CBOT) |
Jul20 |
200604 |
1.170 |
1.190 |
1.170 |
1.185 |
+0.038 |
23 |
114 |
+0 |
|
Aug20 |
200604 |
1.172 |
1.172 |
1.172 |
1.172 |
+0.038 |
0 |
168 |
+0 |
|
Sep20 |
200604 |
1.172 |
1.172 |
1.172 |
1.172 |
+0.038 |
|
|
|
|
Oct20 |
200604 |
1.172 |
1.172 |
1.172 |
1.172 |
+0.038 |
|
|
|
|
Nov20 |
200604 |
1.173 |
1.173 |
1.173 |
1.173 |
+0.038 |
|
|
|
|
Dec20 |
200604 |
1.208 |
1.208 |
1.208 |
1.208 |
+0.038 |
0 |
1 |
+0 |
|
Jan21 |
200604 |
1.204 |
1.204 |
1.204 |
1.204 |
+0.038 |
|
|
|
|
Feb21 |
200604 |
1.204 |
1.204 |
1.204 |
1.204 |
+0.038 |
|
|
|
|
Total Volume and Open Interest |
23 |
295 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jul20 |
200604 |
36.97 |
37.63 |
36.42 |
37.41 |
+0.12 |
20,219 |
55,064 |
-4,794 |
Hover/Click |
Aug20 |
200604 |
37.27 |
37.91 |
36.72 |
37.72 |
+0.13 |
44,922 |
58,603 |
+762 |
Hover/Click |
Sep20 |
200604 |
37.48 |
38.18 |
37.06 |
38.00 |
+0.13 |
36,032 |
68,919 |
+824 |
Hover/Click |
Oct20 |
200604 |
37.47 |
38.36 |
37.31 |
38.21 |
+0.16 |
14,360 |
26,877 |
-189 |
Hover/Click |
Nov20 |
200604 |
37.62 |
38.51 |
37.62 |
38.44 |
+0.20 |
3,562 |
18,209 |
-92 |
Hover/Click |
Dec20 |
200604 |
37.93 |
38.81 |
37.76 |
38.68 |
+0.24 |
21,991 |
86,206 |
-216 |
Hover/Click |
Jan21 |
200604 |
38.27 |
39.01 |
38.10 |
38.90 |
+0.26 |
1,338 |
10,718 |
+32 |
Hover/Click |
Feb21 |
200604 |
38.53 |
39.10 |
38.43 |
39.10 |
+0.27 |
417 |
6,306 |
+2 |
Hover/Click |
Mar21 |
200604 |
38.78 |
39.30 |
38.78 |
39.30 |
+0.28 |
1,186 |
8,024 |
-309 |
Hover/Click |
Apr21 |
200604 |
39.49 |
39.49 |
39.49 |
39.49 |
+0.28 |
331 |
6,257 |
-123 |
Hover/Click |
May21 |
200604 |
39.69 |
39.69 |
39.69 |
39.69 |
+0.28 |
242 |
5,826 |
-102 |
Hover/Click |
Jun21 |
200604 |
39.12 |
39.89 |
39.12 |
39.89 |
+0.28 |
5,292 |
36,107 |
+510 |
Hover/Click |
Jul21 |
200604 |
40.08 |
40.08 |
40.08 |
40.08 |
+0.29 |
154 |
5,814 |
+31 |
Hover/Click |
Aug21 |
200604 |
40.25 |
40.25 |
40.25 |
40.25 |
+0.29 |
23 |
6,375 |
+1 |
Hover/Click |
Sep21 |
200604 |
40.41 |
40.41 |
40.41 |
40.41 |
+0.30 |
263 |
6,009 |
-144 |
Hover/Click |
Oct21 |
200604 |
40.57 |
40.57 |
40.57 |
40.57 |
+0.30 |
0 |
6,696 |
+0 |
Hover/Click |
Total Volume and Open Interest |
157,200 |
549,520 |
-4,114 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun20 |
200604 |
97.320 |
97.635 |
96.560 |
96.658 |
-0.603 |
15,324 |
24,269 |
+469 |
Hover/Click |
Sep20 |
200604 |
97.260 |
97.605 |
96.540 |
96.625 |
-0.605 |
391 |
1,440 |
+86 |
Hover/Click |
Dec20 |
200604 |
97.500 |
97.550 |
96.620 |
96.620 |
-0.615 |
14 |
255 |
+1 |
Hover/Click |
Total Volume and Open Interest |
15,729 |
26,006 |
+556 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun20 |
200604 |
69.23 |
69.88 |
68.82 |
69.40 |
+0.07 |
101,962 |
131,909 |
-736 |
Hover/Click |
Sep20 |
200604 |
69.22 |
69.86 |
68.82 |
69.39 |
+0.07 |
1,656 |
2,413 |
+495 |
Hover/Click |
Dec20 |
200604 |
69.16 |
69.85 |
68.82 |
69.38 |
+0.07 |
15 |
338 |
+0 |
Hover/Click |
Total Volume and Open Interest |
103,815 |
135,378 |
-204 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun20 |
200604 |
125.74 |
126.34 |
125.01 |
126.14 |
+0.25 |
109,335 |
183,002 |
-5,924 |
Hover/Click |
Sep20 |
200604 |
125.81 |
126.38 |
125.07 |
126.20 |
+0.25 |
4,169 |
6,176 |
+871 |
Hover/Click |
Dec20 |
200604 |
125.75 |
126.41 |
125.16 |
126.24 |
+0.24 |
27 |
225 |
+8 |
Hover/Click |
Total Volume and Open Interest |
113,821 |
190,138 |
-5,055 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun20 |
200604 |
74.10 |
74.26 |
73.85 |
74.05 |
-0.11 |
76,146 |
116,489 |
+483 |
Hover/Click |
Sep20 |
200604 |
74.05 |
74.25 |
73.86 |
74.05 |
-0.11 |
3,163 |
7,566 |
+1,603 |
Hover/Click |
Dec20 |
200604 |
74.06 |
74.24 |
73.90 |
74.05 |
-0.10 |
108 |
3,124 |
+5 |
Hover/Click |
Mar21 |
200604 |
74.01 |
74.16 |
73.92 |
74.06 |
-0.11 |
2 |
240 |
-1 |
Hover/Click |
Total Volume and Open Interest |
79,475 |
128,476 |
+2,106 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun20 |
200604 |
91.82 |
92.07 |
91.58 |
91.65 |
-0.16 |
129,036 |
151,476 |
-121 |
Hover/Click |
Sep20 |
200604 |
91.88 |
92.21 |
91.73 |
91.79 |
-0.17 |
3,410 |
3,768 |
+1,450 |
Hover/Click |
Dec20 |
200604 |
91.94 |
92.31 |
91.91 |
91.94 |
-0.16 |
15 |
57 |
+2 |
Hover/Click |
Total Volume and Open Interest |
132,808 |
158,743 |
+1,162 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun20 |
200604 |
104.05 |
104.81 |
103.93 |
104.75 |
+0.78 |
26,331 |
39,492 |
-108 |
Hover/Click |
Sep20 |
200604 |
104.26 |
105.10 |
104.23 |
105.04 |
+0.78 |
471 |
812 |
+278 |
Hover/Click |
Dec20 |
200604 |
105.33 |
105.33 |
105.33 |
105.33 |
+0.79 |
8 |
47 |
+2 |
Hover/Click |
Total Volume and Open Interest |
26,810 |
40,352 |
+172 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun20 |
200604 |
112.37 |
113.65 |
111.97 |
113.52 |
+1.11 |
189,688 |
553,022 |
+7,847 |
Hover/Click |
Sep20 |
200604 |
112.62 |
113.88 |
112.21 |
113.75 |
+1.11 |
8,905 |
15,163 |
+697 |
Hover/Click |
Dec20 |
200604 |
112.54 |
114.12 |
112.45 |
113.99 |
+1.12 |
84 |
2,036 |
+32 |
Hover/Click |
Total Volume and Open Interest |
198,900 |
583,384 |
+8,529 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun20 |
200604 |
458.63 |
460.25 |
454.25 |
456.75 |
-1.88 |
49,495 |
120,260 |
+215 |
Hover/Click |
Jul20 |
200604 |
453.25 |
457.63 |
452.75 |
455.00 |
-1.75 |
27 |
53 |
-25 |
|
Total Volume and Open Interest |
50,225 |
122,614 |
+460 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jul20 |
200604 |
196.15 |
198.65 |
194.15 |
195.45 |
-0.70 |
9,264 |
25,540 |
+2,584 |
|
Aug20 |
200604 |
196.00 |
198.40 |
194.00 |
195.25 |
-0.70 |
18 |
173 |
-7 |
|
Sep20 |
200604 |
197.00 |
197.95 |
193.95 |
195.05 |
-0.75 |
51 |
641 |
+26 |
Hover/Click |
Oct20 |
200604 |
194.90 |
197.55 |
193.95 |
194.90 |
-0.75 |
|
|
|
|
Total Volume and Open Interest |
9,333 |
26,354 |
+2,603 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun20 |
200604 |
177~120 |
177~200 |
175~140 |
175~200 |
-1~160 |
2,594 |
13,880 |
-1,470 |
Hover/Click |
Sep20 |
200604 |
175~250 |
176~010 |
173~250 |
174~000 |
-1~160 |
179,961 |
996,817 |
+2,875 |
Hover/Click |
Dec20 |
200604 |
173~000 |
173~000 |
173~000 |
173~000 |
-1~160 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
182,555 |
1,010,697 |
+1,405 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200604 |
138~215 |
138~235 |
138~030 |
138~065 |
-0~115 |
23,513 |
71,069 |
-6,944 |
Hover/Click |
Sep20 |
200604 |
138~090 |
138~120 |
137~220 |
137~255 |
-0~125 |
832,718 |
3,259,179 |
-20,624 |
Hover/Click |
Dec20 |
200604 |
137~250 |
137~250 |
137~250 |
137~250 |
-0~125 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
856,231 |
3,330,248 |
-27,568 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200604 |
125~150 |
125~172 |
125~090 |
125~112 |
-0~030 |
20,705 |
106,587 |
-6,722 |
Hover/Click |
Sep20 |
200604 |
125~080 |
125~104 |
125~012 |
125~032 |
-0~036 |
495,117 |
3,427,844 |
+2,562 |
Hover/Click |
Dec20 |
200604 |
125~032 |
125~032 |
125~032 |
125~032 |
-0~036 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
515,822 |
3,534,431 |
-4,160 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun20 |
200604 |
110~066 |
110~071 |
110~057 |
110~064 |
+0~003 |
17,200 |
103,606 |
-3,477 |
Hover/Click |
Sep20 |
200604 |
110~101 |
110~107 |
110~093 |
110~101 |
+0~003 |
215,324 |
2,122,430 |
-2,643 |
Hover/Click |
Dec20 |
200604 |
110~101 |
110~101 |
110~101 |
110~101 |
+0~003 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
232,524 |
2,226,036 |
-6,120 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun20 |
200604 |
99.690 |
99.698 |
99.688 |
99.690 |
unch |
89,928 |
1,719,768 |
-7,752 |
|
Sep20 |
200604 |
99.705 |
99.715 |
99.695 |
99.705 |
unch |
83,434 |
1,690,726 |
+6,426 |
|
Dec20 |
200604 |
99.675 |
99.680 |
99.665 |
99.670 |
-0.005 |
80,418 |
1,156,238 |
+2,315 |
|
Mar21 |
200604 |
99.760 |
99.770 |
99.745 |
99.755 |
-0.005 |
83,423 |
959,692 |
-877 |
|
Jun21 |
200604 |
99.780 |
99.790 |
99.765 |
99.775 |
-0.005 |
91,218 |
943,795 |
+3,082 |
|
Sep21 |
200604 |
99.780 |
99.790 |
99.760 |
99.770 |
-0.005 |
76,883 |
626,364 |
+3,877 |
|
Dec21 |
200604 |
99.745 |
99.760 |
99.725 |
99.735 |
-0.010 |
73,552 |
693,677 |
+5,800 |
|
Mar22 |
200604 |
99.755 |
99.765 |
99.730 |
99.735 |
-0.015 |
64,563 |
622,667 |
+1,370 |
|
Jun22 |
200604 |
99.720 |
99.730 |
99.695 |
99.700 |
-0.015 |
70,584 |
524,623 |
-1,665 |
|
Sep22 |
200604 |
99.685 |
99.700 |
99.655 |
99.660 |
-0.020 |
49,146 |
344,888 |
-4,374 |
|
Dec22 |
200604 |
99.640 |
99.650 |
99.605 |
99.610 |
-0.020 |
51,194 |
269,545 |
+7,827 |
|
Mar23 |
200604 |
99.610 |
99.620 |
99.570 |
99.575 |
-0.025 |
54,221 |
325,176 |
+1,869 |
|
Jun23 |
200604 |
99.565 |
99.570 |
99.510 |
99.515 |
-0.040 |
28,237 |
195,071 |
+1,222 |
|
Sep23 |
200604 |
99.520 |
99.525 |
99.460 |
99.465 |
-0.045 |
41,641 |
168,836 |
+4,018 |
|
Dec23 |
200604 |
99.465 |
99.470 |
99.395 |
99.405 |
-0.045 |
25,962 |
124,561 |
+4,747 |
|
Mar24 |
200604 |
99.425 |
99.430 |
99.350 |
99.360 |
-0.050 |
20,261 |
139,070 |
+2,304 |
|
Jun24 |
200604 |
99.380 |
99.380 |
99.290 |
99.300 |
-0.060 |
18,670 |
83,748 |
+2,347 |
|
Sep24 |
200604 |
99.315 |
99.325 |
99.235 |
99.240 |
-0.065 |
20,387 |
94,044 |
+3,332 |
|
Total Volume and Open Interest |
1,086,563 |
11,015,495 |
+47,449 |
|
Ultra T-Bond(CBOT) |
Jun20 |
200604 |
214~15 |
215~16 |
210~20 |
211~10 |
-3~01 |
4,644 |
74,960 |
-3,871 |
|
Sep20 |
200604 |
213~12 |
213~25 |
208~26 |
209~18 |
-3~01 |
132,187 |
982,237 |
-1,505 |
|
Dec20 |
200604 |
209~18 |
209~18 |
209~18 |
209~18 |
-3~01 |
|
|
|
|
Total Volume and Open Interest |
136,831 |
1,057,197 |
-5,376 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun20 |
200604 |
155~275 |
156~000 |
154~250 |
154~285 |
-0~250 |
18,926 |
40,353 |
-10,403 |
|
Sep20 |
200604 |
155~285 |
156~020 |
154~255 |
154~290 |
-0~260 |
142,072 |
864,794 |
+50 |
|
Dec20 |
200604 |
154~290 |
154~290 |
154~290 |
154~290 |
-0~260 |
|
|
|
|
Total Volume and Open Interest |
160,998 |
905,147 |
-10,353 |
|
30 Day Federal Funds(CBOT) |
Jun20 |
200604 |
99.942 |
99.945 |
99.935 |
99.935 |
-0.007 |
8,806 |
131,274 |
-1,707 |
|
Jul20 |
200604 |
99.945 |
99.945 |
99.935 |
99.935 |
-0.010 |
7,037 |
223,590 |
-510 |
|
Aug20 |
200604 |
99.945 |
99.950 |
99.935 |
99.935 |
-0.010 |
4,470 |
178,972 |
+766 |
|
Sep20 |
200604 |
99.945 |
99.955 |
99.940 |
99.940 |
-0.010 |
6,543 |
89,877 |
+534 |
|
Oct20 |
200604 |
99.955 |
99.965 |
99.945 |
99.950 |
-0.010 |
7,558 |
219,392 |
+1,368 |
|
Nov20 |
200604 |
99.965 |
99.975 |
99.950 |
99.955 |
-0.010 |
8,869 |
126,000 |
+1,432 |
|
Total Volume and Open Interest |
99,273 |
1,584,946 |
+12,047 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun20 |
200604 |
152.04 |
152.09 |
151.67 |
151.69 |
-0.37 |
1,294 |
12,835 |
+27 |
Hover/Click |
Sep20 |
200604 |
151.98 |
151.98 |
151.63 |
151.64 |
-0.38 |
4 |
30 |
+4 |
Hover/Click |
Dec20 |
200604 |
151.64 |
151.64 |
151.64 |
151.64 |
-0.38 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,298 |
12,865 |
+31 |
|
Euro-Buxl(EUREX) |
Jun20 |
200604 |
206.92 |
207.96 |
203.60 |
204.30 |
-2.60 |
146,338 |
260,948 |
+42,677 |
|
Sep20 |
200604 |
213.32 |
214.30 |
209.38 |
210.14 |
-3.00 |
87,804 |
88,155 |
+66,892 |
|
Dec20 |
200604 |
208.30 |
208.30 |
208.30 |
208.30 |
-2.60 |
|
|
|
|
Total Volume and Open Interest |
234,142 |
349,103 |
+109,569 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun20 |
200604 |
171.04 |
171.34 |
170.37 |
170.54 |
-0.43 |
1,109,518 |
1,334,002 |
+172,140 |
Hover/Click |
Sep20 |
200604 |
174.06 |
174.37 |
173.31 |
173.50 |
-0.48 |
675,489 |
638,434 |
+318,691 |
Hover/Click |
Dec20 |
200604 |
171.06 |
171.06 |
170.89 |
170.89 |
-0.43 |
1 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,785,008 |
1,972,437 |
+490,832 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun20 |
200604 |
134.74 |
134.90 |
134.60 |
134.65 |
-0.07 |
818,422 |
1,099,633 |
+132,982 |
Hover/Click |
Sep20 |
200604 |
134.13 |
134.33 |
134.02 |
134.07 |
-0.07 |
529,196 |
559,708 |
+288,419 |
Hover/Click |
Dec20 |
200604 |
134.58 |
134.58 |
134.58 |
134.58 |
-0.07 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,347,618 |
1,659,341 |
+421,401 |
|
Euro-Schatz(EUREX) |
Jun20 |
200604 |
111.98 |
112.02 |
111.92 |
111.93 |
-0.05 |
762,001 |
1,236,169 |
+147,252 |
|
Sep20 |
200604 |
112.00 |
112.06 |
111.96 |
111.97 |
-0.04 |
573,115 |
808,775 |
+326,926 |
|
Dec20 |
200604 |
112.18 |
112.18 |
112.18 |
112.18 |
-0.05 |
|
|
|
|
Total Volume and Open Interest |
1,335,116 |
2,044,944 |
+474,178 |
|
3-Mth Euribor(EUREX) |
Jun20 |
200604 |
100.370 |
100.370 |
100.370 |
100.370 |
+0.005 |
0 |
771 |
+0 |
|
Sep20 |
200604 |
100.405 |
100.405 |
100.405 |
100.405 |
+0.005 |
0 |
838 |
+0 |
|
Dec20 |
200604 |
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 |
200604 |
137~08 |
137~13 |
136~24 |
136~26 |
-0~11 |
4,958 |
46,349 |
-3,428 |
Hover/Click |
Sep20 |
200604 |
136~07 |
136~17 |
135~24 |
135~28 |
-0~10 |
217,334 |
472,168 |
+9,215 |
Hover/Click |
Total Volume and Open Interest |
222,292 |
518,517 |
+5,787 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun20 |
200604 |
99.79 |
99.79 |
99.78 |
99.79 |
+0.00 |
45,331 |
506,668 |
+14,979 |
|
Sep20 |
200604 |
99.82 |
99.82 |
99.79 |
99.80 |
-0.01 |
31,630 |
426,977 |
+7,336 |
|
Dec20 |
200604 |
99.81 |
99.82 |
99.79 |
99.79 |
-0.01 |
21,852 |
396,789 |
-551 |
|
Mar21 |
200604 |
99.86 |
99.86 |
99.84 |
99.85 |
-0.01 |
31,254 |
509,201 |
-4,004 |
|
Jun21 |
200604 |
99.87 |
99.88 |
99.85 |
99.86 |
-0.01 |
34,353 |
439,756 |
+2,893 |
|
Sep21 |
200604 |
99.87 |
99.88 |
99.85 |
99.86 |
-0.01 |
22,390 |
281,324 |
+605 |
|
Total Volume and Open Interest |
349,600 |
3,571,085 |
+29,456 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun20 |
200604 |
100.365 |
100.380 |
100.360 |
100.365 |
unch |
49,393 |
483,898 |
-7,602 |
|
Sep20 |
200604 |
100.400 |
100.415 |
100.395 |
100.400 |
unch |
48,209 |
433,228 |
-2,115 |
|
Dec20 |
200604 |
100.405 |
100.425 |
100.400 |
100.405 |
unch |
51,334 |
375,658 |
+2,030 |
|
Total Volume and Open Interest |
466,404 |
3,553,748 |
-2,082 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun20 |
200604 |
99.86 |
99.87 |
99.84 |
99.86 |
-0.01 |
10,943 |
80,303 |
-3,357 |
|
Sep20 |
200604 |
99.83 |
99.84 |
99.82 |
99.83 |
-0.01 |
7,946 |
149,176 |
-1,951 |
|
Dec20 |
200604 |
99.79 |
99.80 |
99.77 |
99.80 |
unch |
8,704 |
151,274 |
+3,219 |
|
Mar21 |
200604 |
99.79 |
99.80 |
99.77 |
99.79 |
-0.01 |
5,093 |
119,125 |
+1,301 |
|
Jun21 |
200604 |
99.77 |
99.78 |
99.76 |
99.77 |
-0.01 |
2,949 |
88,463 |
+1,258 |
|
Sep21 |
200604 |
99.75 |
99.76 |
99.74 |
99.76 |
unch |
1,762 |
57,326 |
+202 |
|
Dec21 |
200604 |
99.72 |
99.73 |
99.70 |
99.72 |
-0.01 |
1,737 |
54,487 |
-676 |
|
Mar22 |
200604 |
99.70 |
99.70 |
99.69 |
99.70 |
-0.01 |
2,671 |
47,423 |
+1,273 |
|
Jun22 |
200604 |
99.67 |
99.67 |
99.66 |
99.66 |
-0.02 |
1,599 |
6,441 |
+1,219 |
|
Sep22 |
200604 |
99.62 |
99.62 |
99.62 |
99.62 |
-0.02 |
0 |
658 |
-2 |
|
Total Volume and Open Interest |
43,404 |
755,855 |
+2,486 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun20 |
200604 |
99.04 |
99.06 |
98.98 |
98.99 |
-0.06 |
157,064 |
1,255,637 |
-10,795 |
|
Sep20 |
200604 |
99.00 |
99.02 |
98.96 |
98.96 |
-0.05 |
2,323 |
27,825 |
+1,654 |
|
Total Volume and Open Interest |
159,387 |
1,283,462 |
-9,141 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun20 |
200604 |
99.72 |
99.72 |
99.71 |
99.71 |
-0.01 |
103,798 |
1,143,254 |
-6,009 |
|
Sep20 |
200604 |
99.71 |
99.71 |
99.69 |
99.70 |
-0.01 |
16,227 |
14,836 |
+11,741 |
|
Total Volume and Open Interest |
120,025 |
1,158,090 |
+5,732 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun20 |
200604 |
1694.5 |
1718.9 |
1694.5 |
1718.9 |
+21.1 |
741 |
6,321 |
-6,003 |
Hover/Click |
Aug20 |
200604 |
1702.8 |
1729.0 |
1698.9 |
1727.4 |
+22.6 |
175,351 |
342,201 |
-2,066 |
Hover/Click |
Oct20 |
200604 |
1716.2 |
1739.2 |
1711.3 |
1738.1 |
+22.0 |
2,201 |
27,890 |
+552 |
Hover/Click |
Dec20 |
200604 |
1721.0 |
1747.3 |
1718.5 |
1746.4 |
+22.9 |
4,991 |
70,660 |
+516 |
Hover/Click |
Feb21 |
200604 |
1729.0 |
1754.0 |
1725.2 |
1753.2 |
+24.6 |
1,486 |
12,544 |
+235 |
Hover/Click |
Apr21 |
200604 |
1747.6 |
1756.2 |
1747.6 |
1756.2 |
+26.0 |
544 |
3,463 |
+248 |
Hover/Click |
Jun21 |
200604 |
1730.5 |
1758.1 |
1730.3 |
1758.1 |
+26.4 |
238 |
4,811 |
+22 |
Hover/Click |
Aug21 |
200604 |
1759.3 |
1759.3 |
1759.3 |
1759.3 |
+26.5 |
111 |
731 |
+51 |
Hover/Click |
Oct21 |
200604 |
1760.5 |
1760.5 |
1760.5 |
1760.5 |
+26.6 |
25 |
484 |
-2 |
Hover/Click |
Dec21 |
200604 |
1761.6 |
1761.6 |
1761.6 |
1761.6 |
+26.8 |
65 |
3,372 |
+33 |
Hover/Click |
Feb22 |
200604 |
1763.0 |
1763.0 |
1763.0 |
1763.0 |
+26.8 |
|
|
|
Hover/Click |
Apr22 |
200604 |
1764.9 |
1764.9 |
1764.9 |
1764.9 |
+26.8 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
186,446 |
475,745 |
-6,434 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul20 |
200604 |
1796.5 |
1813.0 |
1778.5 |
1806.1 |
+10.3 |
78,435 |
119,840 |
-3,022 |
Hover/Click |
Sep20 |
200604 |
1809.5 |
1827.0 |
1792.0 |
1820.6 |
+11.6 |
9,432 |
29,051 |
+1,723 |
Hover/Click |
Dec20 |
200604 |
1823.5 |
1842.0 |
1808.0 |
1836.0 |
+11.1 |
2,264 |
15,595 |
+547 |
Hover/Click |
Mar21 |
200604 |
1835.0 |
1855.5 |
1824.0 |
1851.3 |
+12.3 |
882 |
3,201 |
-45 |
Hover/Click |
May21 |
200604 |
1844.5 |
1863.5 |
1844.5 |
1863.5 |
+12.2 |
581 |
1,356 |
+379 |
Hover/Click |
Jul21 |
200604 |
1854.5 |
1867.2 |
1854.5 |
1867.2 |
+12.2 |
2 |
190 |
+0 |
Hover/Click |
Sep21 |
200604 |
1870.1 |
1870.1 |
1870.1 |
1870.1 |
+12.2 |
2 |
127 |
+0 |
Hover/Click |
Total Volume and Open Interest |
91,647 |
169,670 |
-429 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul20 |
200604 |
857.9 |
871.6 |
845.1 |
865.0 |
+4.5 |
14,789 |
36,808 |
-732 |
Hover/Click |
Oct20 |
200604 |
859.8 |
874.7 |
846.7 |
868.0 |
+6.6 |
1,858 |
14,509 |
+794 |
Hover/Click |
Jan21 |
200604 |
852.0 |
874.0 |
852.0 |
869.1 |
+6.2 |
136 |
1,296 |
-3 |
Hover/Click |
Apr21 |
200604 |
870.1 |
870.1 |
870.1 |
870.1 |
+6.2 |
0 |
175 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,783 |
52,788 |
+59 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun20 |
200604 |
1943.80 |
1943.80 |
1830.00 |
1902.50 |
-30.90 |
9 |
35 |
-148 |
Hover/Click |
Sep20 |
200604 |
1957.30 |
1963.00 |
1832.20 |
1922.80 |
-35.40 |
922 |
6,355 |
+94 |
Hover/Click |
Dec20 |
200604 |
1917.00 |
1917.00 |
1825.00 |
1916.10 |
-33.70 |
12 |
403 |
+3 |
Hover/Click |
Total Volume and Open Interest |
943 |
6,793 |
-51 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul20 |
200604 |
248.35 |
250.30 |
245.50 |
248.95 |
+0.20 |
61,125 |
98,142 |
-2,352 |
Hover/Click |
Sep20 |
200604 |
249.15 |
251.40 |
246.70 |
250.10 |
+0.20 |
9,556 |
40,881 |
+1,780 |
Hover/Click |
Dec20 |
200604 |
250.15 |
252.70 |
248.25 |
251.50 |
+0.25 |
3,151 |
25,490 |
+833 |
Hover/Click |
Mar21 |
200604 |
251.10 |
253.95 |
250.50 |
252.90 |
+0.35 |
593 |
5,804 |
+314 |
Hover/Click |
May21 |
200604 |
253.15 |
254.25 |
252.75 |
253.60 |
+0.40 |
28 |
1,075 |
+3 |
Hover/Click |
Total Volume and Open Interest |
75,033 |
182,043 |
+534 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun20 |
200604 |
26265 |
26368 |
26056 |
26253 |
+25 |
174,040 |
76,769 |
+1,198 |
Hover/Click |
Sep20 |
200604 |
26091 |
26237 |
25934 |
26124 |
+33 |
525 |
1,315 |
+260 |
Hover/Click |
Dec20 |
200604 |
25890 |
26102 |
25889 |
26061 |
+25 |
4 |
32 |
+3 |
Hover/Click |
Mar21 |
200604 |
26056 |
26056 |
26056 |
26056 |
+22 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
174,569 |
78,116 |
+1,461 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun20 |
200604 |
3114.00 |
3126.25 |
3094.75 |
3110.50 |
-7.25 |
2,064 |
107,654 |
+1,577 |
|
Sep20 |
200604 |
3099.75 |
3099.75 |
3099.75 |
3099.75 |
-6.75 |
0 |
11 |
+0 |
|
Dec20 |
200604 |
3091.50 |
3091.50 |
3091.50 |
3091.50 |
-6.75 |
|
|
|
|
Mar21 |
200604 |
3085.50 |
3085.50 |
3085.50 |
3085.50 |
-8.00 |
|
|
|
|
Total Volume and Open Interest |
2,064 |
107,739 |
+1,577 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun20 |
200604 |
3117.75 |
3126.75 |
3087.50 |
3110.50 |
-7.25 |
1,458,830 |
3,117,655 |
+22,822 |
Hover/Click |
Sep20 |
200604 |
3106.75 |
3115.75 |
3077.00 |
3099.75 |
-6.75 |
20,121 |
54,240 |
+4,218 |
Hover/Click |
Dec20 |
200604 |
3095.00 |
3106.00 |
3068.75 |
3091.50 |
-6.75 |
366 |
41,957 |
+45 |
Hover/Click |
Mar21 |
200604 |
3085.50 |
3085.50 |
3069.00 |
3085.50 |
-8.00 |
0 |
1,581 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,479,317 |
3,215,453 |
+27,085 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun20 |
200604 |
9685.50 |
9742.50 |
9572.25 |
9626.25 |
-58.50 |
389,908 |
206,795 |
-773 |
Hover/Click |
Sep20 |
200604 |
9663.00 |
9723.75 |
9555.25 |
9608.25 |
-58.50 |
1,563 |
2,889 |
+276 |
Hover/Click |
Dec20 |
200604 |
9611.75 |
9701.75 |
9569.75 |
9611.75 |
-61.50 |
4 |
47 |
+1 |
Hover/Click |
Total Volume and Open Interest |
391,476 |
209,734 |
-495 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun20 |
200604 |
1847.90 |
1858.70 |
1824.40 |
1849.90 |
+1.30 |
9,099 |
65,017 |
-468 |
Hover/Click |
Sep20 |
200604 |
1844.70 |
1852.70 |
1821.70 |
1844.70 |
+0.30 |
10 |
24 |
+6 |
Hover/Click |
Dec20 |
200604 |
1858.30 |
1858.30 |
1858.30 |
1858.30 |
+1.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
9,109 |
65,041 |
-462 |
|
Volatility Index(CBOE) |
Jun20 |
200604 |
27.10 |
27.70 |
25.80 |
26.73 |
-0.27 |
46,317 |
89,946 |
-3,923 |
|
Jul20 |
200604 |
29.15 |
29.50 |
28.00 |
28.73 |
-0.35 |
30,371 |
79,124 |
+8,249 |
|
Aug20 |
200604 |
29.20 |
29.37 |
28.10 |
28.68 |
-0.35 |
6,057 |
17,971 |
+888 |
|
Sep20 |
200604 |
29.45 |
29.65 |
28.60 |
29.08 |
-0.25 |
2,874 |
17,282 |
+240 |
|
Total Volume and Open Interest |
89,690 |
237,492 |
+6,509 |
|
S & P 600(CME) |
Jun20 |
200604 |
861.30 |
861.30 |
861.30 |
861.30 |
+11.70 |
0 |
595 |
+0 |
|
Sep20 |
200604 |
861.80 |
861.80 |
861.80 |
861.80 |
+11.70 |
|
|
|
|
Total Volume and Open Interest |
0 |
595 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun20 |
200604 |
1451.00 |
1461.00 |
1427.30 |
1452.40 |
+3.60 |
169,605 |
565,427 |
-632 |
Hover/Click |
Sep20 |
200604 |
1451.70 |
1457.30 |
1424.60 |
1449.00 |
+3.90 |
807 |
5,146 |
+144 |
Hover/Click |
Dec20 |
200604 |
1446.20 |
1446.20 |
1446.20 |
1446.20 |
+4.00 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
170,412 |
570,574 |
-488 |
|
Nikkei 225(CME) |
Jun20 |
200604 |
22910 |
23000 |
22505 |
22735 |
-190 |
6,788 |
17,292 |
+1,301 |
|
Sep20 |
200604 |
22940 |
23000 |
22535 |
22745 |
-195 |
79 |
85 |
+23 |
|
Total Volume and Open Interest |
6,867 |
17,377 |
+1,324 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun20 |
200604 |
22665 |
22990 |
22495 |
22765 |
+55 |
74,184 |
124,000 |
-222 |
|
Sep20 |
200604 |
22630 |
22915 |
22440 |
22695 |
+30 |
409 |
1,410 |
+128 |
|
Dec20 |
200604 |
22585 |
22585 |
22585 |
22585 |
+55 |
0 |
16,227 |
+0 |
|
Total Volume and Open Interest |
75,197 |
168,934 |
+306 |
|
Nikkei 225 Mini(JPX) |
Jun20 |
200604 |
22720 |
22980 |
22490 |
22760 |
+30 |
1,257,824 |
723,049 |
+8,817 |
|
Sep20 |
200604 |
22650 |
22925 |
22430 |
22700 |
+40 |
99,532 |
37,261 |
+8,225 |
|
Dec20 |
200604 |
22500 |
22775 |
22300 |
22550 |
+30 |
4,178 |
5,079 |
+27 |
|
Total Volume and Open Interest |
1,385,222 |
808,925 |
+16,545 |
|
Nikkei 225(JPX) |
Jun20 |
200604 |
22720 |
22980 |
22490 |
22760 |
+30 |
89,156 |
338,684 |
-165 |
|
Sep20 |
200604 |
22660 |
22910 |
22440 |
22700 |
+40 |
2,998 |
24,807 |
+2,262 |
|
Dec20 |
200604 |
22520 |
22760 |
22330 |
22550 |
+30 |
11 |
66,802 |
+151 |
|
Total Volume and Open Interest |
92,176 |
508,574 |
+1,391 |
|
Nikkei 225(CME) Yen |
Jun20 |
200604 |
22900 |
22990 |
22495 |
22725 |
-190 |
39,147 |
45,845 |
+2,681 |
|
Sep20 |
200604 |
22850 |
22920 |
22440 |
22665 |
-185 |
140 |
226 |
+57 |
|
Dec20 |
200604 |
22515 |
22515 |
22515 |
22515 |
-155 |
|
|
|
|
Total Volume and Open Interest |
39,287 |
46,071 |
+2,738 |
|
Nikkei 225(CME) e-Mini Yen |
Jun20 |
200604 |
22730 |
22730 |
22730 |
22730 |
-190 |
|
|
|
|
Sep20 |
200604 |
22670 |
22670 |
22670 |
22670 |
-180 |
|
|
|
|
Dec20 |
200604 |
22520 |
22520 |
22520 |
22520 |
-150 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jun20 |
200604 |
5006.0 |
5051.5 |
4961.5 |
5009.0 |
-10.5 |
77,990 |
245,527 |
-400 |
|
Jul20 |
200604 |
4994.5 |
4995.0 |
4963.5 |
4975.0 |
-10.5 |
62 |
61 |
+57 |
|
Aug20 |
200604 |
4973.0 |
4973.0 |
4973.0 |
4973.0 |
-10.5 |
|
|
|
|
Sep20 |
200604 |
4970.5 |
4970.5 |
4970.5 |
4970.5 |
-10.5 |
0 |
5 |
-2 |
|
Dec20 |
200604 |
4950.0 |
4950.0 |
4950.0 |
4950.0 |
-10.5 |
0 |
56,616 |
+0 |
|
Mar21 |
200604 |
4943.5 |
4943.5 |
4943.5 |
4943.5 |
-10.5 |
|
|
|
|
Total Volume and Open Interest |
78,052 |
316,715 |
-345 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jun20 |
200604 |
24260 |
24619 |
24117 |
24291 |
+46 |
146,917 |
134,221 |
+275 |
|
Jul20 |
200604 |
24100 |
24426 |
23958 |
24125 |
+55 |
408 |
313 |
+90 |
|
Total Volume and Open Interest |
148,286 |
146,546 |
+837 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun20 |
200604 |
12547.0 |
12564.5 |
12325.5 |
12427.5 |
-48.0 |
84,692 |
110,756 |
+7,811 |
|
Sep20 |
200604 |
12481.0 |
12526.0 |
12334.0 |
12408.0 |
-48.5 |
296 |
1,471 |
+110 |
|
Dec20 |
200604 |
12445.0 |
12460.0 |
12360.0 |
12392.5 |
-50.0 |
26 |
466 |
+11 |
|
Total Volume and Open Interest |
85,014 |
112,693 |
+7,932 |
|
Mini-DAX(EUREX) |
Jun20 |
200604 |
12536.0 |
12560.0 |
12326.0 |
12427.5 |
-48.0 |
62,711 |
15,171 |
+702 |
|
Sep20 |
200604 |
12525.0 |
12525.0 |
12335.0 |
12408.0 |
-48.5 |
282 |
794 |
-15 |
|
Dec20 |
200604 |
12466.0 |
12477.0 |
12364.0 |
12392.5 |
-50.0 |
6 |
67 |
+0 |
|
Total Volume and Open Interest |
62,999 |
16,032 |
+687 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun20 |
200604 |
3276 |
3287 |
3224 |
3253 |
-8 |
1,500,949 |
4,471,132 |
+145,601 |
|
Sep20 |
200604 |
3238 |
3264 |
3201 |
3228 |
-9 |
23,140 |
161,292 |
+10,776 |
|
Dec20 |
200604 |
3208 |
3217 |
3196 |
3216 |
-9 |
2,058 |
395,532 |
-770 |
|
Total Volume and Open Interest |
1,528,247 |
5,062,093 |
+157,707 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun20 |
200604 |
10154 |
10201 |
10017 |
10053 |
-122 |
47,262 |
191,027 |
-2,329 |
|
Sep20 |
200604 |
10099 |
10150 |
9987 |
10019 |
-122 |
35 |
1,706 |
-7 |
|
Dec20 |
200604 |
10096 |
10105 |
9986 |
9986 |
-122 |
1 |
215 |
-1 |
|
Total Volume and Open Interest |
47,298 |
192,948 |
-2,337 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun20 |
200604 |
6390.00 |
6402.50 |
6309.50 |
6334.00 |
-49.50 |
81,362 |
670,391 |
-2,848 |
|
Sep20 |
200604 |
6341.00 |
6341.00 |
6297.00 |
6297.00 |
-46.50 |
111 |
3,128 |
+94 |
|
Dec20 |
200604 |
6276.00 |
6276.00 |
6276.00 |
6276.00 |
-47.00 |
12 |
5,080 |
+0 |
|
Total Volume and Open Interest |
81,485 |
678,599 |
-2,754 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun20 |
200604 |
5923.0 |
6043.0 |
5901.0 |
6000.0 |
+74.0 |
53,203 |
332,623 |
-2,665 |
|
Sep20 |
200604 |
5988.0 |
5988.0 |
5950.0 |
5950.0 |
+74.0 |
35 |
708 |
+7 |
|
Dec20 |
200604 |
5936.0 |
5936.0 |
5936.0 |
5936.0 |
+74.0 |
0 |
603 |
+0 |
|
Total Volume and Open Interest |
53,239 |
335,619 |
-2,657 |
|
FTSE MIB(ISE) |
Jun20 |
200604 |
19520.00 |
19845.00 |
19380.00 |
19631.00 |
-9.00 |
22,930 |
69,208 |
+1,928 |
|
Sep20 |
200604 |
19390.00 |
19695.00 |
19265.00 |
19506.00 |
-9.00 |
45 |
602 |
+16 |
|
Dec20 |
200604 |
19384.00 |
19384.00 |
19384.00 |
19384.00 |
-9.00 |
|
|
|
|
Total Volume and Open Interest |
22,975 |
69,810 |
+1,944 |
|
KOSPI 200(KFE) |
Jun20 |
200604 |
290.00 |
292.90 |
285.40 |
286.40 |
+0.15 |
265,035 |
345,511 |
+3,399 |
|
Sep20 |
200604 |
289.35 |
292.20 |
285.00 |
285.90 |
+0.40 |
3,918 |
22,687 |
+2,015 |
|
Dec20 |
200604 |
288.40 |
290.15 |
284.60 |
285.50 |
-0.50 |
19 |
36,907 |
-496 |
|
Total Volume and Open Interest |
268,984 |
432,944 |
+5,422 |
|
GSCI(CME) |
Weekly |
Monthly |
Jun20 |
200604 |
311.60 |
315.75 |
311.60 |
314.30 |
+1.50 |
242 |
5,833 |
+24 |
|
Jul20 |
200604 |
317.00 |
317.20 |
315.05 |
317.20 |
+1.50 |
0 |
126 |
+0 |
|
Aug20 |
200604 |
317.90 |
317.90 |
317.90 |
317.90 |
+1.50 |
|
|
|
|
Total Volume and Open Interest |
242 |
5,959 |
+24 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|