|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri June 19, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200619 |
873.00 |
880.50 |
871.50 |
876.50 |
+3.50 |
115,263 |
168,493 |
-14,179 |
Hover/Click |
|
Aug20 |
200619 |
872.25 |
880.00 |
871.00 |
876.00 |
+3.50 |
27,112 |
63,368 |
-841 |
Hover/Click |
|
Sep20 |
200619 |
871.00 |
878.75 |
869.00 |
875.25 |
+4.25 |
11,838 |
37,242 |
+738 |
Hover/Click |
|
Nov20 |
200619 |
876.00 |
884.25 |
874.00 |
880.75 |
+4.75 |
65,870 |
287,319 |
+4,014 |
Hover/Click |
|
Jan21 |
200619 |
879.00 |
887.50 |
877.25 |
884.25 |
+5.00 |
10,876 |
68,704 |
-491 |
Hover/Click |
|
Mar21 |
200619 |
873.75 |
882.75 |
873.25 |
879.50 |
+4.50 |
9,753 |
129,928 |
-106 |
Hover/Click |
|
May21 |
200619 |
873.75 |
881.25 |
872.75 |
878.50 |
+4.00 |
5,793 |
59,741 |
+24 |
Hover/Click |
|
Jul21 |
200619 |
881.50 |
888.25 |
880.75 |
885.25 |
+3.00 |
2,309 |
36,688 |
+401 |
Hover/Click |
|
Aug21 |
200619 |
887.00 |
888.50 |
882.00 |
885.75 |
+2.75 |
18 |
2,119 |
+2 |
Hover/Click |
|
Sep21 |
200619 |
882.25 |
883.00 |
880.25 |
880.25 |
+2.50 |
20 |
1,132 |
+0 |
Hover/Click |
|
Nov21 |
200619 |
874.00 |
880.00 |
872.00 |
877.25 |
+3.25 |
895 |
21,157 |
-126 |
Hover/Click |
|
Jan22 |
200619 |
882.75 |
882.75 |
882.75 |
882.75 |
+3.00 |
282 |
256 |
+128 |
Hover/Click |
|
Mar22 |
200619 |
877.00 |
877.00 |
877.00 |
877.00 |
+3.00 |
0 |
160 |
+0 |
Hover/Click |
|
May22 |
200619 |
880.75 |
880.75 |
880.75 |
880.75 |
+4.00 |
0 |
90 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
250,029 |
876,634 |
-10,436 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200619 |
288.90 |
290.40 |
286.60 |
287.00 |
-1.80 |
54,899 |
78,893 |
-10,294 |
Hover/Click |
|
Aug20 |
200619 |
290.60 |
292.10 |
289.00 |
289.30 |
-1.30 |
16,402 |
42,335 |
+1,373 |
Hover/Click |
|
Sep20 |
200619 |
291.40 |
292.90 |
290.00 |
290.10 |
-1.30 |
6,729 |
34,650 |
+524 |
Hover/Click |
|
Oct20 |
200619 |
292.60 |
293.90 |
291.10 |
291.20 |
-1.30 |
4,257 |
19,322 |
+197 |
Hover/Click |
|
Dec20 |
200619 |
296.10 |
296.70 |
293.70 |
293.90 |
-1.30 |
34,325 |
146,351 |
+6,591 |
Hover/Click |
|
Jan21 |
200619 |
296.00 |
297.20 |
294.40 |
294.70 |
-1.20 |
4,499 |
24,681 |
+201 |
Hover/Click |
|
Mar21 |
200619 |
295.30 |
296.40 |
294.00 |
294.30 |
-1.00 |
3,565 |
39,916 |
+426 |
Hover/Click |
|
May21 |
200619 |
294.50 |
295.40 |
293.50 |
293.70 |
-0.70 |
1,001 |
24,300 |
-10 |
Hover/Click |
|
Jul21 |
200619 |
296.50 |
297.30 |
295.50 |
295.70 |
-0.80 |
647 |
17,636 |
+169 |
Hover/Click |
|
Aug21 |
200619 |
297.10 |
297.70 |
296.30 |
296.40 |
-0.70 |
68 |
4,186 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
127,210 |
448,282 |
-654 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200619 |
28.14 |
28.68 |
28.01 |
28.52 |
+0.46 |
50,626 |
74,875 |
-5,514 |
Hover/Click |
|
Aug20 |
200619 |
28.32 |
28.87 |
28.20 |
28.70 |
+0.45 |
14,579 |
54,398 |
-2,137 |
Hover/Click |
|
Sep20 |
200619 |
28.49 |
29.02 |
28.36 |
28.85 |
+0.45 |
8,153 |
44,825 |
-330 |
Hover/Click |
|
Oct20 |
200619 |
28.53 |
29.16 |
28.51 |
29.00 |
+0.45 |
6,726 |
23,735 |
+827 |
Hover/Click |
|
Dec20 |
200619 |
28.93 |
29.50 |
28.79 |
29.31 |
+0.44 |
32,443 |
149,864 |
+2,292 |
Hover/Click |
|
Jan21 |
200619 |
29.15 |
29.73 |
29.05 |
29.56 |
+0.44 |
2,861 |
23,293 |
+861 |
Hover/Click |
|
Mar21 |
200619 |
29.33 |
29.87 |
29.21 |
29.72 |
+0.44 |
2,280 |
36,641 |
+583 |
Hover/Click |
|
May21 |
200619 |
29.44 |
30.01 |
29.36 |
29.85 |
+0.43 |
1,049 |
25,092 |
+252 |
Hover/Click |
|
Jul21 |
200619 |
29.67 |
30.20 |
29.55 |
30.04 |
+0.41 |
932 |
14,589 |
+76 |
Hover/Click |
|
Aug21 |
200619 |
30.23 |
30.26 |
29.65 |
30.11 |
+0.40 |
146 |
2,261 |
-18 |
Hover/Click |
| Total Volume and Open Interest |
120,792 |
460,293 |
-3,372 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul20 |
200619 |
472.3 |
475.3 |
472.3 |
473.9 |
+1.6 |
5,966 |
26,121 |
-3,645 |
Hover/Click |
|
Nov20 |
200619 |
475.9 |
479.1 |
475.7 |
478.1 |
+2.2 |
12,364 |
109,541 |
+4,295 |
Hover/Click |
|
Jan21 |
200619 |
481.8 |
484.6 |
481.8 |
484.1 |
+2.5 |
1,453 |
16,209 |
-42 |
Hover/Click |
|
Mar21 |
200619 |
487.5 |
490.1 |
487.5 |
489.6 |
+2.9 |
290 |
4,128 |
+106 |
Hover/Click |
|
May21 |
200619 |
491.9 |
494.5 |
491.9 |
493.7 |
+2.6 |
121 |
2,434 |
+100 |
Hover/Click |
| Total Volume and Open Interest |
20,197 |
159,522 |
+817 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200619 |
329.75 |
333.75 |
327.50 |
332.50 |
+1.50 |
225,643 |
313,479 |
-25,933 |
Hover/Click |
|
Sep20 |
200619 |
334.50 |
338.25 |
331.75 |
337.25 |
+1.75 |
126,611 |
517,732 |
+5,986 |
Hover/Click |
|
Dec20 |
200619 |
342.00 |
345.75 |
339.00 |
345.25 |
+2.50 |
97,404 |
476,854 |
+9,388 |
Hover/Click |
|
Mar21 |
200619 |
353.50 |
357.00 |
350.25 |
356.75 |
+2.75 |
16,024 |
77,476 |
+1,821 |
Hover/Click |
|
May21 |
200619 |
359.75 |
363.25 |
357.25 |
363.00 |
+2.00 |
2,548 |
22,475 |
+175 |
Hover/Click |
|
Jul21 |
200619 |
364.50 |
368.25 |
362.50 |
367.75 |
+1.75 |
2,790 |
68,168 |
+883 |
Hover/Click |
|
Sep21 |
200619 |
364.50 |
367.50 |
362.25 |
366.75 |
+1.25 |
239 |
24,767 |
+42 |
Hover/Click |
|
Dec21 |
200619 |
371.00 |
374.50 |
369.75 |
373.50 |
+1.00 |
3,359 |
70,124 |
+514 |
Hover/Click |
|
Mar22 |
200619 |
382.25 |
383.50 |
379.75 |
383.25 |
+1.00 |
29 |
2,403 |
+6 |
Hover/Click |
|
May22 |
200619 |
388.25 |
388.50 |
385.50 |
388.25 |
+0.75 |
10 |
478 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
474,716 |
1,576,729 |
-7,071 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200619 |
482.75 |
485.50 |
476.00 |
481.25 |
-2.25 |
60,132 |
81,527 |
-8,567 |
Hover/Click |
|
Sep20 |
200619 |
487.25 |
490.50 |
481.00 |
485.25 |
-3.50 |
53,376 |
188,789 |
+9,994 |
Hover/Click |
|
Dec20 |
200619 |
497.75 |
499.50 |
490.75 |
494.25 |
-3.75 |
19,882 |
88,151 |
+2,163 |
Hover/Click |
|
Mar21 |
200619 |
506.00 |
508.75 |
500.25 |
503.75 |
-3.75 |
8,341 |
32,190 |
+1,355 |
Hover/Click |
|
May21 |
200619 |
511.75 |
513.75 |
506.50 |
509.75 |
-3.25 |
2,085 |
9,796 |
+117 |
Hover/Click |
|
Jul21 |
200619 |
513.25 |
515.25 |
509.25 |
512.25 |
-2.50 |
2,960 |
9,940 |
-733 |
Hover/Click |
| Total Volume and Open Interest |
147,449 |
417,846 |
+4,425 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul20 |
200619 |
428.50 |
433.00 |
427.75 |
428.25 |
-0.25 |
23,704 |
49,207 |
-5,463 |
Hover/Click |
|
Sep20 |
200619 |
436.50 |
440.75 |
435.50 |
436.25 |
-0.50 |
25,912 |
111,328 |
+4,380 |
Hover/Click |
|
Dec20 |
200619 |
450.25 |
454.00 |
449.00 |
449.75 |
-0.75 |
8,239 |
50,024 |
+1,057 |
Hover/Click |
|
Mar21 |
200619 |
464.00 |
466.75 |
462.50 |
463.25 |
-1.00 |
1,990 |
11,608 |
-7 |
Hover/Click |
|
May21 |
200619 |
471.75 |
474.50 |
470.25 |
470.75 |
-1.25 |
1,373 |
7,472 |
+740 |
Hover/Click |
|
Jul21 |
200619 |
477.75 |
480.00 |
476.25 |
477.00 |
-1.25 |
299 |
3,331 |
+65 |
Hover/Click |
|
Sep21 |
200619 |
484.75 |
488.00 |
484.75 |
485.75 |
-1.00 |
8 |
105 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
61,557 |
233,406 |
+794 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul20 |
200619 |
524.00 |
527.00 |
519.75 |
524.25 |
-0.50 |
8,455 |
17,531 |
-4,268 |
Hover/Click |
|
Sep20 |
200619 |
535.75 |
537.75 |
531.00 |
535.00 |
-0.75 |
8,051 |
26,575 |
+1,683 |
Hover/Click |
|
Dec20 |
200619 |
545.50 |
548.50 |
542.75 |
546.00 |
-0.50 |
1,588 |
12,087 |
+35 |
Hover/Click |
|
Mar21 |
200619 |
556.25 |
559.50 |
554.50 |
557.25 |
-0.75 |
466 |
5,054 |
+150 |
Hover/Click |
|
May21 |
200619 |
564.00 |
564.75 |
563.00 |
564.75 |
-0.75 |
193 |
2,131 |
+100 |
Hover/Click |
|
Jul21 |
200619 |
568.00 |
570.00 |
568.00 |
570.00 |
-1.50 |
0 |
266 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,753 |
63,891 |
-2,300 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200619 |
305.25 |
306.50 |
303.50 |
306.00 |
unch |
558 |
1,255 |
-318 |
Hover/Click |
|
Sep20 |
200619 |
286.25 |
287.25 |
284.00 |
286.75 |
+1.00 |
94 |
680 |
+22 |
Hover/Click |
|
Dec20 |
200619 |
280.25 |
282.25 |
278.00 |
282.00 |
+1.75 |
440 |
2,463 |
+162 |
Hover/Click |
|
Mar21 |
200619 |
286.00 |
286.00 |
285.75 |
285.75 |
+2.50 |
0 |
20 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,092 |
4,423 |
-134 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200619 |
14.10 |
14.35 |
13.98 |
14.02 |
-0.02 |
484 |
1,357 |
-226 |
Hover/Click |
|
Sep20 |
200619 |
12.09 |
12.16 |
11.99 |
12.15 |
+0.07 |
572 |
7,253 |
+21 |
Hover/Click |
|
Nov20 |
200619 |
11.85 |
11.96 |
11.85 |
11.96 |
+0.07 |
75 |
1,358 |
+47 |
Hover/Click |
|
Jan21 |
200619 |
11.94 |
12.10 |
11.92 |
12.10 |
+0.06 |
1 |
19 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,132 |
9,987 |
-157 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun20 |
200619 |
95.680 |
96.180 |
94.500 |
94.700 |
-1.380 |
1,423 |
6,433 |
-1,025 |
Hover/Click |
|
Aug20 |
200619 |
96.050 |
96.550 |
95.230 |
95.400 |
-0.700 |
12,493 |
131,114 |
+868 |
Hover/Click |
|
Oct20 |
200619 |
99.285 |
99.750 |
98.680 |
98.850 |
-0.550 |
6,366 |
61,085 |
+622 |
Hover/Click |
|
Dec20 |
200619 |
103.285 |
103.550 |
102.700 |
102.850 |
-0.435 |
5,025 |
42,008 |
-293 |
Hover/Click |
|
Feb21 |
200619 |
107.230 |
107.650 |
107.135 |
107.285 |
-0.100 |
2,677 |
16,122 |
+386 |
Hover/Click |
|
Apr21 |
200619 |
109.650 |
110.100 |
109.600 |
109.885 |
+0.055 |
1,034 |
11,646 |
+388 |
Hover/Click |
| Total Volume and Open Interest |
29,242 |
273,023 |
+1,020 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug20 |
200619 |
132.500 |
133.550 |
132.130 |
132.550 |
-0.435 |
3,057 |
17,267 |
+71 |
Hover/Click |
|
Sep20 |
200619 |
134.000 |
134.630 |
133.500 |
133.880 |
-0.370 |
1,455 |
5,766 |
+46 |
Hover/Click |
|
Oct20 |
200619 |
134.700 |
135.485 |
134.400 |
134.850 |
-0.250 |
799 |
4,038 |
-63 |
Hover/Click |
|
Nov20 |
200619 |
135.100 |
136.075 |
135.035 |
135.575 |
-0.110 |
415 |
2,849 |
-2 |
Hover/Click |
|
Jan21 |
200619 |
134.380 |
135.325 |
134.380 |
134.850 |
-0.085 |
185 |
2,617 |
+58 |
Hover/Click |
|
Mar21 |
200619 |
134.250 |
134.485 |
133.700 |
134.000 |
+0.200 |
14 |
548 |
+1 |
Hover/Click |
|
Apr21 |
200619 |
134.685 |
134.850 |
134.685 |
134.685 |
+0.400 |
4 |
21 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
5,929 |
33,109 |
+112 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jul20 |
200619 |
49.950 |
50.350 |
48.330 |
48.450 |
-1.450 |
11,483 |
27,957 |
-2,710 |
Hover/Click |
|
Aug20 |
200619 |
53.850 |
54.500 |
52.700 |
52.800 |
-0.680 |
15,822 |
86,430 |
+3,572 |
Hover/Click |
|
Oct20 |
200619 |
51.500 |
52.030 |
50.750 |
50.850 |
-0.330 |
6,025 |
43,654 |
+489 |
Hover/Click |
|
Dec20 |
200619 |
52.600 |
52.980 |
51.950 |
52.150 |
-0.250 |
3,916 |
35,938 |
+288 |
Hover/Click |
|
Feb21 |
200619 |
59.330 |
59.630 |
58.630 |
59.000 |
-0.130 |
1,463 |
14,569 |
+5 |
Hover/Click |
|
Apr21 |
200619 |
65.880 |
66.050 |
65.100 |
65.470 |
-0.160 |
873 |
5,828 |
+218 |
Hover/Click |
|
May21 |
200619 |
70.300 |
70.830 |
70.300 |
70.750 |
+0.300 |
1 |
117 |
+1 |
|
|
Jun21 |
200619 |
75.500 |
75.580 |
74.750 |
75.030 |
-0.220 |
358 |
1,352 |
+154 |
Hover/Click |
| Total Volume and Open Interest |
39,980 |
216,060 |
+2,039 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jun20 |
200619 |
20.94 |
21.01 |
20.94 |
20.99 |
+0.07 |
223 |
5,868 |
-29 |
Hover/Click |
|
Jul20 |
200619 |
20.43 |
21.18 |
20.43 |
21.18 |
+0.75 |
528 |
4,745 |
+29 |
Hover/Click |
|
Aug20 |
200619 |
18.65 |
19.29 |
18.65 |
19.27 |
+0.73 |
401 |
3,466 |
+169 |
Hover/Click |
|
Sep20 |
200619 |
17.99 |
18.25 |
17.86 |
18.20 |
+0.46 |
92 |
2,851 |
+30 |
Hover/Click |
|
Oct20 |
200619 |
17.35 |
17.55 |
17.29 |
17.50 |
+0.28 |
18 |
2,059 |
+6 |
Hover/Click |
|
Nov20 |
200619 |
17.00 |
17.07 |
16.88 |
17.02 |
+0.14 |
14 |
1,717 |
+7 |
Hover/Click |
|
Dec20 |
200619 |
16.48 |
16.52 |
16.40 |
16.52 |
+0.06 |
7 |
1,493 |
+6 |
Hover/Click |
|
Jan21 |
200619 |
16.15 |
16.15 |
16.10 |
16.10 |
-0.05 |
5 |
502 |
+0 |
Hover/Click |
|
Feb21 |
200619 |
16.16 |
16.16 |
16.16 |
16.16 |
unch |
5 |
492 |
+0 |
Hover/Click |
|
Mar21 |
200619 |
16.20 |
16.20 |
16.20 |
16.20 |
+0.14 |
5 |
493 |
+0 |
Hover/Click |
|
Apr21 |
200619 |
16.22 |
16.22 |
16.22 |
16.22 |
+0.01 |
0 |
293 |
+0 |
Hover/Click |
|
May21 |
200619 |
16.18 |
16.26 |
16.18 |
16.18 |
unch |
0 |
255 |
+0 |
Hover/Click |
|
Jun21 |
200619 |
16.25 |
16.32 |
16.25 |
16.25 |
unch |
0 |
203 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,298 |
24,730 |
+218 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul20 |
200619 |
2435 |
2435 |
2301 |
2387 |
-32 |
8 |
504 |
-148 |
Hover/Click |
|
Sep20 |
200619 |
2262 |
2289 |
2243 |
2252 |
-18 |
13,770 |
97,023 |
+596 |
Hover/Click |
|
Dec20 |
200619 |
2236 |
2260 |
2218 |
2228 |
-17 |
5,107 |
53,893 |
-477 |
Hover/Click |
|
Mar21 |
200619 |
2226 |
2249 |
2206 |
2216 |
-20 |
3,444 |
31,963 |
+53 |
Hover/Click |
|
May21 |
200619 |
2227 |
2248 |
2205 |
2216 |
-19 |
992 |
13,556 |
+211 |
Hover/Click |
|
Jul21 |
200619 |
2235 |
2237 |
2205 |
2216 |
-19 |
288 |
5,526 |
+8 |
Hover/Click |
|
Sep21 |
200619 |
2232 |
2234 |
2208 |
2212 |
-19 |
165 |
3,105 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
23,911 |
207,882 |
+282 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul20 |
200619 |
94.30 |
95.30 |
93.45 |
93.75 |
-0.85 |
12,234 |
20,070 |
-5,138 |
Hover/Click |
|
Sep20 |
200619 |
96.70 |
97.55 |
95.60 |
95.90 |
-0.85 |
22,254 |
100,310 |
+1,558 |
Hover/Click |
|
Dec20 |
200619 |
98.85 |
99.60 |
97.80 |
98.15 |
-0.70 |
8,318 |
61,902 |
+520 |
Hover/Click |
|
Mar21 |
200619 |
100.90 |
101.65 |
99.90 |
100.25 |
-0.65 |
4,286 |
32,624 |
+200 |
Hover/Click |
|
May21 |
200619 |
103.05 |
103.05 |
101.30 |
101.65 |
-0.70 |
1,892 |
16,387 |
+343 |
Hover/Click |
|
Jul21 |
200619 |
103.95 |
104.40 |
102.70 |
103.00 |
-0.80 |
642 |
8,297 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
50,072 |
266,449 |
-2,408 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul20 |
200619 |
118.05 |
120.75 |
118.00 |
119.05 |
+1.65 |
686 |
3,511 |
-465 |
Hover/Click |
|
Sep20 |
200619 |
121.00 |
123.80 |
120.50 |
122.00 |
+1.60 |
721 |
6,152 |
+506 |
Hover/Click |
|
Nov20 |
200619 |
126.25 |
126.25 |
124.20 |
124.20 |
+1.25 |
42 |
1,063 |
+10 |
Hover/Click |
|
Jan21 |
200619 |
128.20 |
128.20 |
126.75 |
126.75 |
+1.25 |
2 |
509 |
+1 |
Hover/Click |
|
Mar21 |
200619 |
131.05 |
131.05 |
129.40 |
129.40 |
+1.30 |
5 |
214 |
+5 |
Hover/Click |
|
May21 |
200619 |
133.30 |
133.30 |
131.80 |
131.80 |
+1.50 |
4 |
13 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,460 |
11,462 |
+57 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul20 |
200619 |
11.90 |
12.17 |
11.90 |
12.05 |
+0.16 |
38,875 |
93,306 |
-8,296 |
Hover/Click |
|
Oct20 |
200619 |
12.06 |
12.32 |
12.04 |
12.18 |
+0.14 |
55,486 |
387,037 |
+3,791 |
Hover/Click |
|
Mar21 |
200619 |
12.55 |
12.82 |
12.55 |
12.71 |
+0.15 |
22,092 |
183,800 |
+2,459 |
Hover/Click |
|
May21 |
200619 |
12.24 |
12.45 |
12.23 |
12.36 |
+0.13 |
11,878 |
83,966 |
+304 |
Hover/Click |
|
Jul21 |
200619 |
11.93 |
12.12 |
11.93 |
12.07 |
+0.16 |
8,660 |
70,472 |
+291 |
Hover/Click |
|
Oct21 |
200619 |
11.83 |
12.02 |
11.83 |
11.99 |
+0.20 |
3,778 |
59,933 |
+411 |
Hover/Click |
|
Mar22 |
200619 |
12.06 |
12.25 |
12.06 |
12.24 |
+0.23 |
2,032 |
37,243 |
+564 |
Hover/Click |
|
May22 |
200619 |
11.78 |
12.01 |
11.78 |
12.00 |
+0.26 |
775 |
14,506 |
+126 |
Hover/Click |
| Total Volume and Open Interest |
145,511 |
961,849 |
+877 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul20 |
200619 |
1847 |
1852 |
1803 |
1804 |
-41 |
6,088 |
48,570 |
-987 |
Hover/Click |
|
Sep20 |
200619 |
1700 |
1708 |
1685 |
1690 |
-10 |
10,203 |
47,398 |
-424 |
Hover/Click |
|
Dec20 |
200619 |
1645 |
1651 |
1635 |
1640 |
-7 |
6,874 |
63,767 |
+458 |
Hover/Click |
|
Mar21 |
200619 |
1617 |
1624 |
1609 |
1613 |
-5 |
6,202 |
50,081 |
+1,506 |
Hover/Click |
|
May21 |
200619 |
1618 |
1624 |
1610 |
1614 |
-5 |
1,538 |
16,323 |
+27 |
Hover/Click |
|
Jul21 |
200619 |
1618 |
1623 |
1612 |
1615 |
-5 |
659 |
8,813 |
+235 |
Hover/Click |
|
Sep21 |
200619 |
1615 |
1620 |
1610 |
1613 |
-5 |
289 |
10,679 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
32,414 |
252,626 |
+1,141 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug20 |
200619 |
375.20 |
375.20 |
364.20 |
368.30 |
-2.90 |
3,764 |
39,626 |
+478 |
Hover/Click |
|
Oct20 |
200619 |
364.80 |
364.80 |
355.20 |
359.80 |
-0.80 |
3,100 |
30,838 |
-643 |
Hover/Click |
|
Dec20 |
200619 |
358.80 |
358.80 |
351.50 |
356.00 |
+1.20 |
931 |
16,709 |
+182 |
Hover/Click |
|
Mar21 |
200619 |
355.80 |
358.20 |
350.80 |
355.20 |
+1.50 |
643 |
12,555 |
+90 |
Hover/Click |
|
May21 |
200619 |
359.80 |
360.00 |
353.50 |
357.50 |
+2.10 |
328 |
5,428 |
-26 |
Hover/Click |
| Total Volume and Open Interest |
9,259 |
111,346 |
+193 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul20 |
200619 |
61.03 |
62.00 |
61.03 |
61.56 |
+0.39 |
4,804 |
14,091 |
-2,943 |
Hover/Click |
|
Oct20 |
200619 |
59.74 |
60.16 |
59.60 |
59.90 |
+0.53 |
12 |
98 |
+7 |
Hover/Click |
|
Dec20 |
200619 |
59.50 |
60.19 |
59.36 |
59.81 |
+0.29 |
13,742 |
114,821 |
+1,778 |
Hover/Click |
|
Mar21 |
200619 |
60.02 |
60.82 |
60.00 |
60.56 |
+0.34 |
3,348 |
20,711 |
+277 |
Hover/Click |
|
May21 |
200619 |
60.68 |
61.29 |
60.68 |
61.12 |
+0.39 |
884 |
4,831 |
-92 |
Hover/Click |
|
Jul21 |
200619 |
61.29 |
61.54 |
61.21 |
61.44 |
+0.40 |
157 |
4,836 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
23,187 |
170,051 |
-996 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jul20 |
200619 |
409.9 |
424.7 |
407.5 |
421.4 |
+20.1 |
375 |
1,032 |
-44 |
|
|
Sep20 |
200619 |
405.7 |
418.6 |
402.6 |
413.5 |
+17.8 |
231 |
919 |
+38 |
|
|
Nov20 |
200619 |
393.8 |
401.5 |
393.7 |
399.0 |
+10.0 |
71 |
380 |
+15 |
|
|
Jan21 |
200619 |
393.5 |
395.0 |
391.3 |
393.9 |
+5.9 |
30 |
64 |
+15 |
|
|
Mar21 |
200619 |
390.0 |
390.0 |
390.0 |
390.0 |
+3.4 |
|
|
|
|
|
May21 |
200619 |
388.5 |
388.5 |
388.5 |
388.5 |
+3.4 |
|
|
|
|
|
Jul21 |
200619 |
387.0 |
387.0 |
387.0 |
387.0 |
+3.4 |
|
|
|
|
| Total Volume and Open Interest |
707 |
2,395 |
+24 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul20 |
200619 |
38.85 |
40.50 |
38.40 |
39.75 |
+0.91 |
239,516 |
64,298 |
-32,685 |
Hover/Click |
|
Aug20 |
200619 |
39.03 |
40.60 |
38.51 |
39.83 |
+0.78 |
289,579 |
305,670 |
+17,977 |
Hover/Click |
|
Sep20 |
200619 |
39.19 |
40.67 |
38.66 |
39.93 |
+0.70 |
107,092 |
320,916 |
-4,090 |
Hover/Click |
|
Oct20 |
200619 |
39.28 |
40.71 |
38.78 |
40.02 |
+0.64 |
28,416 |
126,607 |
+2,656 |
Hover/Click |
|
Nov20 |
200619 |
39.40 |
40.76 |
38.95 |
40.10 |
+0.59 |
20,864 |
124,865 |
-1,229 |
Hover/Click |
|
Dec20 |
200619 |
39.50 |
40.82 |
39.02 |
40.19 |
+0.56 |
67,240 |
317,192 |
-1,506 |
Hover/Click |
|
Jan21 |
200619 |
39.65 |
40.83 |
39.19 |
40.27 |
+0.52 |
7,845 |
78,788 |
-18 |
Hover/Click |
|
Feb21 |
200619 |
39.91 |
40.90 |
39.26 |
40.35 |
+0.49 |
2,465 |
44,799 |
-222 |
Hover/Click |
|
Mar21 |
200619 |
40.18 |
40.99 |
39.37 |
40.43 |
+0.45 |
6,892 |
55,895 |
+328 |
Hover/Click |
|
Apr21 |
200619 |
40.15 |
41.07 |
39.49 |
40.52 |
+0.42 |
2,100 |
32,085 |
-84 |
Hover/Click |
|
May21 |
200619 |
40.28 |
41.10 |
39.62 |
40.62 |
+0.39 |
1,198 |
31,322 |
+177 |
Hover/Click |
|
Jun21 |
200619 |
40.39 |
41.28 |
39.71 |
40.71 |
+0.36 |
16,572 |
121,464 |
+1,664 |
Hover/Click |
|
Jul21 |
200619 |
41.20 |
41.21 |
40.33 |
40.79 |
+0.33 |
243 |
26,305 |
+124 |
Hover/Click |
|
Aug21 |
200619 |
41.61 |
41.61 |
40.41 |
40.87 |
+0.31 |
208 |
17,333 |
+20 |
Hover/Click |
|
Sep21 |
200619 |
40.95 |
40.97 |
40.51 |
40.95 |
+0.30 |
1,584 |
38,180 |
-269 |
Hover/Click |
|
Oct21 |
200619 |
40.75 |
41.05 |
40.59 |
41.03 |
+0.29 |
356 |
15,998 |
+93 |
Hover/Click |
| Total Volume and Open Interest |
828,060 |
2,060,800 |
-16,190 |
|
| e-miNY Crude Oil(NYM) |
|
Jul20 |
200619 |
38.875 |
40.500 |
38.425 |
39.750 |
+0.900 |
12,935 |
2,294 |
-72 |
|
|
Aug20 |
200619 |
39.050 |
40.600 |
38.525 |
39.825 |
+0.775 |
5,973 |
1,470 |
+241 |
|
|
Sep20 |
200619 |
39.125 |
40.675 |
38.675 |
39.925 |
+0.700 |
318 |
599 |
-1 |
|
|
Oct20 |
200619 |
39.850 |
40.675 |
38.825 |
40.025 |
+0.650 |
17 |
193 |
+3 |
|
|
Nov20 |
200619 |
39.700 |
40.725 |
38.925 |
40.100 |
+0.600 |
10 |
55 |
+3 |
|
|
Dec20 |
200619 |
39.700 |
40.775 |
39.050 |
40.200 |
+0.575 |
115 |
417 |
+14 |
|
|
Jan21 |
200619 |
39.750 |
40.825 |
39.175 |
40.275 |
+0.525 |
30 |
118 |
-3 |
|
|
Feb21 |
200619 |
39.500 |
40.550 |
39.500 |
40.350 |
+0.500 |
7 |
64 |
+4 |
|
|
Mar21 |
200619 |
40.200 |
40.600 |
40.200 |
40.425 |
+0.450 |
0 |
40 |
+0 |
|
|
Apr21 |
200619 |
40.525 |
40.575 |
39.975 |
40.525 |
+0.425 |
0 |
31 |
+0 |
|
| Total Volume and Open Interest |
19,434 |
5,538 |
+184 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul20 |
200619 |
120.10 |
122.88 |
118.02 |
121.14 |
+1.28 |
43,878 |
43,661 |
-5,735 |
Hover/Click |
|
Aug20 |
200619 |
121.68 |
124.17 |
119.05 |
122.08 |
+0.99 |
38,284 |
62,071 |
+1,646 |
Hover/Click |
|
Sep20 |
200619 |
123.84 |
125.67 |
120.72 |
123.66 |
+0.91 |
20,044 |
44,360 |
-76 |
Hover/Click |
|
Oct20 |
200619 |
125.51 |
127.28 |
122.36 |
125.32 |
+0.92 |
11,027 |
24,171 |
-647 |
Hover/Click |
|
Nov20 |
200619 |
126.71 |
128.38 |
123.80 |
126.78 |
+1.00 |
6,939 |
22,880 |
+1,139 |
Hover/Click |
|
Dec20 |
200619 |
127.06 |
129.70 |
124.91 |
127.95 |
+1.09 |
12,898 |
44,287 |
+81 |
Hover/Click |
|
Jan21 |
200619 |
129.44 |
130.50 |
126.26 |
129.17 |
+1.15 |
2,565 |
19,454 |
+182 |
Hover/Click |
|
Feb21 |
200619 |
130.95 |
131.38 |
127.22 |
130.11 |
+1.16 |
552 |
13,465 |
-104 |
Hover/Click |
|
Mar21 |
200619 |
130.56 |
131.89 |
127.77 |
130.62 |
+1.14 |
1,878 |
13,811 |
-92 |
Hover/Click |
|
Apr21 |
200619 |
131.95 |
131.95 |
127.96 |
130.59 |
+1.10 |
850 |
8,901 |
-107 |
Hover/Click |
|
May21 |
200619 |
131.23 |
131.23 |
130.50 |
130.80 |
+1.02 |
160 |
5,162 |
+24 |
Hover/Click |
|
Jun21 |
200619 |
132.17 |
132.51 |
128.64 |
131.20 |
+0.95 |
1,662 |
20,275 |
+103 |
Hover/Click |
|
Jul21 |
200619 |
133.00 |
133.20 |
132.35 |
132.35 |
+0.92 |
100 |
3,674 |
-18 |
Hover/Click |
|
Aug21 |
200619 |
133.43 |
133.43 |
133.43 |
133.43 |
+0.91 |
143 |
3,159 |
-26 |
Hover/Click |
| Total Volume and Open Interest |
142,734 |
380,027 |
-3,768 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul20 |
200619 |
126.54 |
128.88 |
123.58 |
127.16 |
+1.39 |
54,764 |
50,031 |
-5,738 |
Hover/Click |
|
Aug20 |
200619 |
126.84 |
128.67 |
123.68 |
127.10 |
+1.35 |
57,409 |
90,635 |
+9,815 |
Hover/Click |
|
Sep20 |
200619 |
125.11 |
127.38 |
122.57 |
125.71 |
+1.15 |
31,126 |
58,258 |
+333 |
Hover/Click |
|
Oct20 |
200619 |
115.71 |
117.93 |
113.31 |
116.43 |
+1.12 |
15,664 |
40,412 |
+1,029 |
Hover/Click |
|
Nov20 |
200619 |
113.88 |
115.20 |
110.85 |
114.05 |
+1.34 |
8,566 |
18,202 |
-317 |
Hover/Click |
|
Dec20 |
200619 |
111.59 |
113.50 |
109.46 |
112.51 |
+1.42 |
12,049 |
43,449 |
+1,420 |
Hover/Click |
|
Jan21 |
200619 |
111.95 |
113.14 |
110.20 |
112.53 |
+1.46 |
1,464 |
10,850 |
+287 |
Hover/Click |
|
Feb21 |
200619 |
112.80 |
114.17 |
112.80 |
113.46 |
+1.44 |
720 |
3,952 |
-114 |
Hover/Click |
|
Mar21 |
200619 |
115.51 |
115.69 |
112.80 |
115.16 |
+1.41 |
1,667 |
7,226 |
+632 |
Hover/Click |
|
Apr21 |
200619 |
130.08 |
130.08 |
128.80 |
129.63 |
+1.38 |
1,325 |
8,283 |
+299 |
Hover/Click |
| Total Volume and Open Interest |
188,018 |
371,617 |
+7,641 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul20 |
200619 |
127.16 |
127.16 |
127.16 |
127.16 |
+1.39 |
0 |
2 |
+0 |
|
|
Aug20 |
200619 |
127.10 |
127.10 |
127.10 |
127.10 |
+1.35 |
|
|
|
|
|
Sep20 |
200619 |
125.71 |
125.71 |
125.71 |
125.71 |
+1.15 |
|
|
|
|
|
Oct20 |
200619 |
116.43 |
116.43 |
116.43 |
116.43 |
+1.12 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul20 |
200619 |
1.637 |
1.684 |
1.630 |
1.669 |
+0.031 |
150,270 |
134,605 |
-11,795 |
Hover/Click |
|
Aug20 |
200619 |
1.726 |
1.766 |
1.719 |
1.748 |
+0.020 |
122,765 |
228,209 |
+16,050 |
Hover/Click |
|
Sep20 |
200619 |
1.781 |
1.817 |
1.773 |
1.799 |
+0.015 |
42,134 |
185,907 |
+4,700 |
Hover/Click |
|
Oct20 |
200619 |
1.889 |
1.924 |
1.884 |
1.904 |
+0.006 |
31,436 |
119,357 |
+2,414 |
Hover/Click |
|
Nov20 |
200619 |
2.304 |
2.323 |
2.297 |
2.312 |
+0.003 |
13,110 |
56,867 |
+1,327 |
Hover/Click |
|
Dec20 |
200619 |
2.800 |
2.814 |
2.786 |
2.810 |
+0.004 |
11,395 |
64,800 |
+681 |
Hover/Click |
|
Jan21 |
200619 |
2.940 |
2.953 |
2.925 |
2.951 |
+0.003 |
11,483 |
114,292 |
+1,998 |
Hover/Click |
|
Feb21 |
200619 |
2.913 |
2.921 |
2.894 |
2.920 |
+0.003 |
2,852 |
39,046 |
+311 |
Hover/Click |
|
Mar21 |
200619 |
2.802 |
2.811 |
2.783 |
2.810 |
+0.005 |
4,239 |
78,313 |
+478 |
Hover/Click |
|
Apr21 |
200619 |
2.502 |
2.517 |
2.497 |
2.517 |
+0.006 |
3,336 |
69,214 |
+95 |
Hover/Click |
|
May21 |
200619 |
2.479 |
2.485 |
2.467 |
2.484 |
+0.004 |
1,720 |
26,575 |
+240 |
Hover/Click |
|
Jun21 |
200619 |
2.516 |
2.518 |
2.497 |
2.517 |
+0.003 |
836 |
17,434 |
-284 |
Hover/Click |
|
Jul21 |
200619 |
2.545 |
2.557 |
2.540 |
2.557 |
+0.002 |
759 |
15,531 |
+293 |
Hover/Click |
|
Aug21 |
200619 |
2.555 |
2.565 |
2.548 |
2.565 |
+0.002 |
392 |
11,590 |
-7 |
Hover/Click |
|
Sep21 |
200619 |
2.547 |
2.550 |
2.529 |
2.549 |
+0.002 |
540 |
13,897 |
-39 |
Hover/Click |
|
Oct21 |
200619 |
2.564 |
2.567 |
2.548 |
2.566 |
+0.001 |
2,109 |
33,125 |
+231 |
Hover/Click |
| Total Volume and Open Interest |
403,563 |
1,317,837 |
+17,041 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug20 |
200619 |
41.72 |
42.92 |
41.03 |
42.19 |
+0.68 |
175,235 |
258,755 |
-8,058 |
Hover/Click |
|
Sep20 |
200619 |
41.60 |
42.82 |
41.00 |
42.14 |
+0.67 |
153,802 |
422,265 |
+1,385 |
Hover/Click |
|
Oct20 |
200619 |
41.78 |
42.78 |
41.04 |
42.15 |
+0.64 |
64,392 |
199,529 |
+3,464 |
Hover/Click |
|
Nov20 |
200619 |
41.76 |
42.83 |
41.14 |
42.25 |
+0.61 |
47,716 |
139,649 |
-39 |
Hover/Click |
|
Dec20 |
200619 |
41.89 |
42.94 |
41.28 |
42.38 |
+0.59 |
83,570 |
311,384 |
+5,345 |
Hover/Click |
|
Jan21 |
200619 |
42.18 |
43.06 |
41.48 |
42.53 |
+0.58 |
16,089 |
146,719 |
-426 |
Hover/Click |
|
Feb21 |
200619 |
42.38 |
43.18 |
41.62 |
42.67 |
+0.55 |
7,840 |
104,470 |
-323 |
Hover/Click |
|
Mar21 |
200619 |
42.60 |
43.34 |
41.83 |
42.86 |
+0.52 |
10,453 |
88,848 |
-528 |
Hover/Click |
|
Apr21 |
200619 |
42.66 |
43.49 |
42.08 |
43.03 |
+0.49 |
7,011 |
60,180 |
+126 |
Hover/Click |
|
May21 |
200619 |
43.23 |
43.23 |
43.23 |
43.23 |
+0.47 |
4,729 |
46,217 |
+1,835 |
Hover/Click |
|
Jun21 |
200619 |
43.25 |
43.88 |
42.43 |
43.42 |
+0.44 |
16,112 |
156,471 |
-554 |
Hover/Click |
|
Jul21 |
200619 |
43.59 |
43.59 |
43.59 |
43.59 |
+0.41 |
2,464 |
47,978 |
-408 |
Hover/Click |
|
Aug21 |
200619 |
43.77 |
43.77 |
43.77 |
43.77 |
+0.40 |
806 |
32,079 |
-199 |
Hover/Click |
|
Sep21 |
200619 |
43.93 |
43.93 |
43.93 |
43.93 |
+0.40 |
1,456 |
42,261 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
620,402 |
2,694,705 |
+1,736 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jul20 |
200619 |
356.00 |
365.75 |
349.75 |
364.50 |
+10.75 |
84,420 |
121,019 |
-7,659 |
Hover/Click |
|
Aug20 |
200619 |
363.00 |
368.75 |
353.50 |
367.75 |
+10.00 |
62,957 |
99,149 |
-459 |
Hover/Click |
|
Sep20 |
200619 |
364.00 |
372.50 |
357.50 |
371.50 |
+9.75 |
38,620 |
107,679 |
+2,032 |
Hover/Click |
|
Oct20 |
200619 |
368.25 |
376.00 |
361.25 |
375.00 |
+9.50 |
20,463 |
66,764 |
+3,475 |
Hover/Click |
|
Nov20 |
200619 |
371.00 |
378.00 |
363.75 |
377.25 |
+9.25 |
12,144 |
47,549 |
-183 |
Hover/Click |
|
Dec20 |
200619 |
372.25 |
379.50 |
365.50 |
378.75 |
+9.00 |
27,211 |
97,363 |
+2,591 |
Hover/Click |
|
Jan21 |
200619 |
376.25 |
382.00 |
368.75 |
381.50 |
+8.75 |
3,720 |
39,631 |
-165 |
Hover/Click |
|
Feb21 |
200619 |
380.25 |
385.00 |
372.00 |
384.25 |
+8.50 |
1,544 |
24,818 |
+149 |
Hover/Click |
|
Mar21 |
200619 |
382.25 |
387.75 |
375.00 |
387.00 |
+8.25 |
1,987 |
23,261 |
+116 |
Hover/Click |
|
Apr21 |
200619 |
385.50 |
389.75 |
378.75 |
389.25 |
+8.00 |
469 |
15,387 |
+72 |
Hover/Click |
| Total Volume and Open Interest |
265,272 |
881,372 |
+355 |
|
| Ethanol(CBOT) |
|
Jul20 |
200619 |
1.230 |
1.240 |
1.210 |
1.240 |
+0.010 |
12 |
66 |
-6 |
|
|
Aug20 |
200619 |
1.162 |
1.203 |
1.162 |
1.203 |
+0.005 |
7 |
33 |
-1 |
|
|
Sep20 |
200619 |
1.197 |
1.197 |
1.197 |
1.197 |
-0.001 |
|
|
|
|
|
Oct20 |
200619 |
1.197 |
1.197 |
1.197 |
1.197 |
-0.001 |
|
|
|
|
|
Nov20 |
200619 |
1.198 |
1.198 |
1.198 |
1.198 |
-0.001 |
0 |
1 |
+0 |
|
|
Dec20 |
200619 |
1.233 |
1.233 |
1.233 |
1.233 |
-0.001 |
0 |
1 |
+0 |
|
|
Jan21 |
200619 |
1.229 |
1.229 |
1.229 |
1.229 |
-0.001 |
|
|
|
|
|
Feb21 |
200619 |
1.229 |
1.229 |
1.229 |
1.229 |
-0.001 |
|
|
|
|
| Total Volume and Open Interest |
19 |
101 |
-7 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul20 |
200619 |
39.16 |
40.48 |
38.46 |
39.75 |
+0.91 |
24,574 |
19,191 |
-7,337 |
Hover/Click |
|
Aug20 |
200619 |
39.36 |
40.60 |
38.52 |
39.83 |
+0.78 |
44,313 |
60,549 |
+2,419 |
Hover/Click |
|
Sep20 |
200619 |
39.39 |
40.65 |
38.67 |
39.93 |
+0.70 |
42,877 |
72,795 |
+1,631 |
Hover/Click |
|
Oct20 |
200619 |
39.67 |
40.71 |
38.79 |
40.02 |
+0.64 |
25,904 |
36,522 |
+1,399 |
Hover/Click |
|
Nov20 |
200619 |
39.79 |
40.74 |
38.98 |
40.10 |
+0.59 |
15,523 |
18,542 |
+2 |
Hover/Click |
|
Dec20 |
200619 |
39.89 |
40.78 |
39.10 |
40.19 |
+0.56 |
13,509 |
87,078 |
-395 |
Hover/Click |
|
Jan21 |
200619 |
39.91 |
40.79 |
39.22 |
40.27 |
+0.52 |
1,624 |
11,904 |
+5 |
Hover/Click |
|
Feb21 |
200619 |
40.36 |
40.82 |
39.45 |
40.35 |
+0.49 |
320 |
6,609 |
-58 |
Hover/Click |
|
Mar21 |
200619 |
40.95 |
40.95 |
40.06 |
40.43 |
+0.45 |
515 |
8,332 |
-25 |
Hover/Click |
|
Apr21 |
200619 |
40.52 |
40.52 |
40.52 |
40.52 |
+0.42 |
83 |
5,617 |
-45 |
Hover/Click |
|
May21 |
200619 |
40.62 |
40.62 |
40.62 |
40.62 |
+0.39 |
35 |
5,606 |
-16 |
Hover/Click |
|
Jun21 |
200619 |
41.24 |
41.26 |
40.01 |
40.71 |
+0.36 |
2,051 |
35,747 |
-7 |
Hover/Click |
|
Jul21 |
200619 |
40.79 |
40.79 |
40.79 |
40.79 |
+0.33 |
1 |
5,712 |
+0 |
Hover/Click |
|
Aug21 |
200619 |
40.87 |
40.87 |
40.87 |
40.87 |
+0.31 |
203 |
6,577 |
+0 |
Hover/Click |
|
Sep21 |
200619 |
40.95 |
40.95 |
40.95 |
40.95 |
+0.30 |
244 |
6,090 |
+152 |
Hover/Click |
|
Oct21 |
200619 |
41.03 |
41.03 |
41.03 |
41.03 |
+0.29 |
0 |
6,699 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
176,481 |
533,013 |
-1,894 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep20 |
200619 |
97.400 |
97.700 |
97.115 |
97.577 |
+0.177 |
15,424 |
17,990 |
-1,302 |
Hover/Click |
|
Dec20 |
200619 |
97.430 |
97.610 |
97.170 |
97.563 |
+0.183 |
74 |
524 |
-5 |
Hover/Click |
|
Mar21 |
200619 |
97.520 |
97.520 |
97.520 |
97.520 |
+0.180 |
0 |
48 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,498 |
18,562 |
-1,307 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep20 |
200619 |
68.47 |
69.13 |
68.29 |
68.50 |
+0.02 |
90,848 |
90,038 |
+438 |
Hover/Click |
|
Dec20 |
200619 |
68.61 |
69.10 |
68.31 |
68.50 |
+0.02 |
54 |
533 |
+19 |
Hover/Click |
|
Mar21 |
200619 |
68.48 |
69.08 |
68.45 |
68.48 |
+0.02 |
0 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
91,419 |
91,353 |
+550 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep20 |
200619 |
124.25 |
124.62 |
123.50 |
123.61 |
-0.65 |
76,865 |
167,760 |
+2,159 |
Hover/Click |
|
Dec20 |
200619 |
124.65 |
124.66 |
123.56 |
123.66 |
-0.65 |
22 |
314 |
+13 |
Hover/Click |
|
Mar21 |
200619 |
123.75 |
124.73 |
123.75 |
123.75 |
-0.65 |
0 |
188 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
77,051 |
169,002 |
+2,194 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep20 |
200619 |
73.53 |
73.84 |
73.45 |
73.52 |
-0.01 |
48,045 |
94,740 |
-1,259 |
Hover/Click |
|
Dec20 |
200619 |
73.50 |
73.83 |
73.46 |
73.53 |
unch |
26 |
4,099 |
+2 |
Hover/Click |
|
Mar21 |
200619 |
73.67 |
73.81 |
73.52 |
73.53 |
-0.01 |
2 |
248 |
-1 |
Hover/Click |
|
Jun21 |
200619 |
73.52 |
73.77 |
73.52 |
73.52 |
-0.01 |
0 |
145 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
48,123 |
100,138 |
-1,283 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep20 |
200619 |
93.62 |
93.79 |
93.53 |
93.69 |
-0.04 |
60,264 |
128,343 |
+2,391 |
Hover/Click |
|
Dec20 |
200619 |
93.79 |
93.92 |
93.68 |
93.83 |
-0.04 |
13 |
192 |
+10 |
Hover/Click |
|
Mar21 |
200619 |
94.05 |
94.12 |
93.97 |
94.05 |
-0.04 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
60,335 |
129,684 |
+2,397 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep20 |
200619 |
105.36 |
105.66 |
105.19 |
105.33 |
-0.08 |
13,929 |
35,829 |
+206 |
Hover/Click |
|
Dec20 |
200619 |
105.62 |
105.90 |
105.53 |
105.62 |
-0.08 |
0 |
98 |
+0 |
Hover/Click |
|
Mar21 |
200619 |
105.96 |
106.14 |
105.89 |
105.96 |
-0.07 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,929 |
35,939 |
+206 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep20 |
200619 |
112.26 |
112.77 |
111.90 |
112.08 |
-0.23 |
149,634 |
561,373 |
+3,243 |
Hover/Click |
|
Dec20 |
200619 |
112.44 |
112.99 |
112.14 |
112.32 |
-0.23 |
185 |
2,667 |
+54 |
Hover/Click |
|
Mar21 |
200619 |
113.27 |
113.27 |
112.48 |
112.59 |
-0.23 |
3 |
713 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
150,793 |
578,204 |
+3,265 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jul20 |
200619 |
437.75 |
442.38 |
437.75 |
441.13 |
+3.75 |
1 |
121 |
-1 |
|
|
Aug20 |
200619 |
439.00 |
440.38 |
439.00 |
439.00 |
+3.63 |
3 |
12 |
+1 |
|
| Total Volume and Open Interest |
34,171 |
108,592 |
-737 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul20 |
200619 |
186.45 |
189.00 |
185.65 |
188.65 |
+2.50 |
5,784 |
23,201 |
-94 |
|
|
Aug20 |
200619 |
187.15 |
188.65 |
185.45 |
188.40 |
+2.45 |
60 |
399 |
-1 |
|
|
Sep20 |
200619 |
185.75 |
188.30 |
185.55 |
188.30 |
+2.55 |
3 |
715 |
+0 |
Hover/Click |
|
Oct20 |
200619 |
188.10 |
188.10 |
185.35 |
188.10 |
+2.50 |
3 |
2 |
+2 |
|
| Total Volume and Open Interest |
5,850 |
24,317 |
-93 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200619 |
178~090 |
179~060 |
177~220 |
179~040 |
+0~040 |
625 |
4,800 |
-151 |
Hover/Click |
|
Sep20 |
200619 |
176~290 |
177~180 |
176~020 |
177~090 |
-0~040 |
241,263 |
989,987 |
+3,432 |
Hover/Click |
|
Dec20 |
200619 |
174~220 |
176~160 |
174~220 |
176~090 |
-0~040 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
241,888 |
994,788 |
+3,281 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200619 |
139~045 |
139~050 |
138~255 |
139~050 |
-0~015 |
1,644 |
6,000 |
-533 |
Hover/Click |
|
Sep20 |
200619 |
138~215 |
138~280 |
138~135 |
138~250 |
-0~015 |
974,149 |
3,272,164 |
+12,105 |
Hover/Click |
|
Dec20 |
200619 |
138~245 |
138~245 |
138~245 |
138~245 |
-0~015 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
975,793 |
3,278,164 |
+11,572 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200619 |
125~232 |
125~240 |
125~182 |
125~224 |
+0~004 |
1,305 |
34,639 |
-861 |
Hover/Click |
|
Sep20 |
200619 |
125~134 |
125~174 |
125~106 |
125~154 |
+0~002 |
570,407 |
3,389,018 |
-13,871 |
Hover/Click |
|
Dec20 |
200619 |
125~154 |
125~154 |
125~154 |
125~154 |
+0~002 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
571,712 |
3,423,657 |
-14,732 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200619 |
110~070 |
110~076 |
110~067 |
110~074 |
+0~004 |
4,083 |
48,222 |
-2,749 |
Hover/Click |
|
Sep20 |
200619 |
110~102 |
110~113 |
110~100 |
110~110 |
+0~004 |
245,557 |
2,084,822 |
-4,531 |
Hover/Click |
|
Dec20 |
200619 |
110~110 |
110~110 |
110~110 |
110~110 |
+0~004 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
249,640 |
2,133,044 |
-7,280 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep20 |
200619 |
99.705 |
99.710 |
99.700 |
99.710 |
+0.005 |
142,942 |
1,808,456 |
-1,129 |
|
|
Dec20 |
200619 |
99.675 |
99.685 |
99.670 |
99.680 |
+0.005 |
83,227 |
1,077,651 |
-736 |
|
|
Mar21 |
200619 |
99.760 |
99.775 |
99.760 |
99.765 |
unch |
125,741 |
975,866 |
-8,084 |
|
|
Jun21 |
200619 |
99.780 |
99.795 |
99.775 |
99.785 |
unch |
105,456 |
849,039 |
-4,969 |
|
|
Sep21 |
200619 |
99.785 |
99.800 |
99.780 |
99.795 |
+0.005 |
88,670 |
650,222 |
+1,969 |
|
|
Dec21 |
200619 |
99.760 |
99.775 |
99.750 |
99.770 |
+0.005 |
90,137 |
705,870 |
+3,904 |
|
|
Mar22 |
200619 |
99.775 |
99.790 |
99.765 |
99.780 |
+0.005 |
65,677 |
620,123 |
+4,163 |
|
|
Jun22 |
200619 |
99.750 |
99.765 |
99.735 |
99.760 |
+0.005 |
71,623 |
510,118 |
-2,359 |
|
|
Sep22 |
200619 |
99.730 |
99.745 |
99.710 |
99.735 |
unch |
55,973 |
369,575 |
+4,901 |
|
|
Dec22 |
200619 |
99.685 |
99.700 |
99.665 |
99.690 |
unch |
50,853 |
287,317 |
+2,053 |
|
|
Mar23 |
200619 |
99.665 |
99.680 |
99.645 |
99.670 |
unch |
44,651 |
392,290 |
+5,649 |
|
|
Jun23 |
200619 |
99.625 |
99.640 |
99.600 |
99.630 |
unch |
45,715 |
181,433 |
+3,598 |
|
|
Sep23 |
200619 |
99.580 |
99.595 |
99.555 |
99.585 |
-0.005 |
36,256 |
173,654 |
+4,347 |
|
|
Dec23 |
200619 |
99.520 |
99.540 |
99.490 |
99.525 |
-0.010 |
26,341 |
144,231 |
-1,814 |
|
|
Mar24 |
200619 |
99.490 |
99.505 |
99.455 |
99.490 |
-0.010 |
20,849 |
126,666 |
+745 |
|
|
Jun24 |
200619 |
99.440 |
99.455 |
99.405 |
99.445 |
-0.010 |
20,752 |
88,443 |
+2,376 |
|
|
Sep24 |
200619 |
99.390 |
99.405 |
99.350 |
99.395 |
-0.010 |
21,630 |
89,433 |
-1,482 |
|
|
Dec24 |
200619 |
99.335 |
99.350 |
99.290 |
99.335 |
-0.015 |
21,591 |
77,307 |
+1,143 |
|
| Total Volume and Open Interest |
1,256,173 |
9,547,736 |
+22,866 |
|
| Ultra T-Bond(CBOT) |
|
Jun20 |
200619 |
217~11 |
217~29 |
215~22 |
217~13 |
-0~24 |
4,435 |
7,273 |
-763 |
|
|
Sep20 |
200619 |
215~09 |
216~10 |
213~16 |
215~26 |
-0~13 |
145,864 |
1,035,135 |
+3,905 |
|
|
Dec20 |
200619 |
217~26 |
217~26 |
217~26 |
217~26 |
+1~19 |
|
|
|
|
| Total Volume and Open Interest |
150,299 |
1,042,408 |
+3,142 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun20 |
200619 |
156~135 |
156~280 |
156~035 |
156~255 |
unch |
2,531 |
17,266 |
-1,604 |
|
|
Sep20 |
200619 |
156~200 |
156~310 |
156~055 |
156~260 |
-0~020 |
154,925 |
947,970 |
+4,611 |
|
|
Dec20 |
200619 |
157~030 |
158~220 |
156~300 |
158~190 |
+1~190 |
|
|
|
|
| Total Volume and Open Interest |
157,456 |
965,236 |
+3,007 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun20 |
200619 |
99.920 |
99.920 |
99.918 |
99.918 |
unch |
2,394 |
154,990 |
+284 |
|
|
Jul20 |
200619 |
99.925 |
99.925 |
99.915 |
99.920 |
unch |
14,913 |
202,408 |
+5,674 |
|
|
Aug20 |
200619 |
99.925 |
99.930 |
99.925 |
99.930 |
+0.005 |
10,942 |
187,710 |
-560 |
|
|
Sep20 |
200619 |
99.930 |
99.935 |
99.930 |
99.930 |
unch |
9,302 |
106,956 |
+4,080 |
|
|
Oct20 |
200619 |
99.940 |
99.940 |
99.935 |
99.940 |
unch |
6,053 |
228,414 |
-46 |
|
|
Nov20 |
200619 |
99.945 |
99.950 |
99.945 |
99.950 |
+0.005 |
6,605 |
153,888 |
-789 |
|
| Total Volume and Open Interest |
97,208 |
1,735,685 |
+21,605 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep20 |
200618 |
152.04 |
152.19 |
152.00 |
152.09 |
+0.08 |
558 |
12,469 |
+71 |
Hover/Click |
|
Dec20 |
200618 |
152.09 |
152.09 |
152.09 |
152.09 |
+0.08 |
|
|
|
Hover/Click |
|
Mar21 |
200618 |
152.09 |
152.09 |
152.09 |
152.09 |
+0.08 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
558 |
12,469 |
+71 |
|
| Euro-Buxl(EUREX) |
|
Sep20 |
200619 |
219.20 |
219.22 |
217.06 |
218.44 |
+0.06 |
47,499 |
203,222 |
+3,113 |
|
|
Dec20 |
200619 |
216.94 |
216.94 |
216.94 |
216.94 |
+0.06 |
|
|
|
|
|
Mar21 |
200619 |
216.14 |
216.14 |
216.14 |
216.14 |
+0.06 |
|
|
|
|
| Total Volume and Open Interest |
47,499 |
203,222 |
+3,113 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200619 |
175.61 |
175.79 |
175.30 |
175.68 |
+0.09 |
596,315 |
1,199,567 |
+27,175 |
Hover/Click |
|
Dec20 |
200619 |
172.91 |
172.91 |
172.91 |
172.91 |
+0.09 |
0 |
29 |
+0 |
Hover/Click |
|
Mar21 |
200619 |
175.43 |
175.43 |
175.43 |
175.43 |
+0.09 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
596,315 |
1,199,596 |
+27,175 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200619 |
134.58 |
134.71 |
134.51 |
134.67 |
+0.08 |
341,960 |
982,834 |
+15,273 |
Hover/Click |
|
Dec20 |
200619 |
134.67 |
134.67 |
134.67 |
134.67 |
+0.08 |
|
|
|
Hover/Click |
|
Mar21 |
200619 |
137.47 |
137.47 |
137.47 |
137.47 |
+0.08 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
341,960 |
982,834 |
+15,273 |
|
| Euro-Schatz(EUREX) |
|
Sep20 |
200619 |
112.05 |
112.11 |
112.04 |
112.10 |
+0.03 |
183,699 |
1,329,214 |
-24,136 |
|
|
Dec20 |
200619 |
112.11 |
112.11 |
112.11 |
112.11 |
+0.04 |
|
|
|
|
|
Mar21 |
200619 |
113.70 |
113.70 |
113.70 |
113.70 |
+0.03 |
|
|
|
|
| Total Volume and Open Interest |
183,699 |
1,329,214 |
-24,136 |
|
| 3-Mth Euribor(EUREX) |
|
Jun20 |
200615 |
100.365 |
100.365 |
100.355 |
100.355 |
-0.015 |
0 |
711 |
+0 |
|
|
Sep20 |
200619 |
100.445 |
100.445 |
100.445 |
100.445 |
+0.010 |
0 |
1,963 |
+0 |
|
|
Dec20 |
200619 |
100.445 |
100.450 |
100.445 |
100.450 |
+0.005 |
0 |
271 |
+0 |
|
| Total Volume and Open Interest |
0 |
4,759 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun20 |
200619 |
137~24 |
137~24 |
137~24 |
137~24 |
-0~04 |
1,062 |
29,445 |
-557 |
Hover/Click |
|
Sep20 |
200619 |
136~26 |
136~30 |
136~15 |
136~26 |
-0~04 |
173,439 |
484,015 |
+4,720 |
Hover/Click |
| Total Volume and Open Interest |
174,501 |
513,460 |
+4,163 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200619 |
99.85 |
99.85 |
99.83 |
99.85 |
unch |
93,482 |
490,473 |
-1,176 |
|
|
Dec20 |
200619 |
99.85 |
99.85 |
99.83 |
99.85 |
+0.01 |
59,836 |
387,421 |
-3,249 |
|
|
Mar21 |
200619 |
99.89 |
99.90 |
99.88 |
99.89 |
+0.00 |
47,594 |
523,763 |
-869 |
|
|
Jun21 |
200619 |
99.90 |
99.92 |
99.89 |
99.90 |
+0.00 |
65,602 |
448,508 |
+17,728 |
|
|
Sep21 |
200619 |
99.90 |
99.92 |
99.89 |
99.91 |
+0.01 |
52,157 |
312,418 |
+7,797 |
|
|
Dec21 |
200619 |
99.88 |
99.90 |
99.88 |
99.89 |
+0.00 |
37,402 |
232,823 |
+8,333 |
|
| Total Volume and Open Interest |
613,331 |
3,260,772 |
-415,079 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200619 |
100.435 |
100.450 |
100.435 |
100.445 |
+0.010 |
112,770 |
488,355 |
-11,347 |
|
|
Dec20 |
200619 |
100.445 |
100.455 |
100.440 |
100.450 |
+0.005 |
54,843 |
379,463 |
+7,656 |
|
|
Mar21 |
200619 |
100.465 |
100.475 |
100.460 |
100.470 |
+0.010 |
47,003 |
270,156 |
-2,528 |
|
| Total Volume and Open Interest |
763,446 |
3,145,075 |
+15,138 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep20 |
200619 |
99.85 |
99.86 |
99.84 |
99.86 |
unch |
15,236 |
145,758 |
-2,643 |
|
|
Dec20 |
200619 |
99.83 |
99.83 |
99.82 |
99.83 |
unch |
15,676 |
166,884 |
+2,924 |
|
|
Mar21 |
200619 |
99.83 |
99.83 |
99.81 |
99.83 |
unch |
9,263 |
128,013 |
+897 |
|
|
Jun21 |
200619 |
99.81 |
99.82 |
99.80 |
99.81 |
unch |
9,235 |
96,812 |
+412 |
|
|
Sep21 |
200619 |
99.79 |
99.80 |
99.79 |
99.80 |
unch |
6,911 |
69,518 |
+1,321 |
|
|
Dec21 |
200619 |
99.76 |
99.77 |
99.76 |
99.77 |
unch |
5,060 |
59,925 |
-884 |
|
|
Mar22 |
200619 |
99.74 |
99.76 |
99.74 |
99.75 |
unch |
5,156 |
55,712 |
-15 |
|
|
Jun22 |
200619 |
99.72 |
99.73 |
99.72 |
99.73 |
unch |
3,902 |
19,793 |
+1,298 |
|
|
Sep22 |
200619 |
99.70 |
99.70 |
99.70 |
99.70 |
+0.01 |
0 |
658 |
+0 |
|
|
Dec22 |
200619 |
99.65 |
99.65 |
99.65 |
99.65 |
+0.01 |
0 |
200 |
+0 |
|
| Total Volume and Open Interest |
70,739 |
744,233 |
+3,289 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep20 |
200619 |
99.11 |
99.13 |
99.09 |
99.12 |
+0.02 |
164,514 |
1,196,650 |
+3,613 |
|
|
Dec20 |
200619 |
99.12 |
99.12 |
99.12 |
99.12 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
164,514 |
1,196,650 |
+3,613 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep20 |
200619 |
99.73 |
99.73 |
99.72 |
99.72 |
-0.01 |
120,275 |
982,369 |
+3,041 |
|
|
Dec20 |
200619 |
99.71 |
99.71 |
99.71 |
99.71 |
-0.00 |
|
|
|
|
| Total Volume and Open Interest |
120,275 |
982,369 |
+3,041 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun20 |
200619 |
1723.7 |
1750.7 |
1723.5 |
1745.9 |
+21.1 |
51 |
1,631 |
+16 |
Hover/Click |
|
Aug20 |
200619 |
1729.8 |
1760.9 |
1728.3 |
1753.0 |
+21.9 |
140,069 |
341,243 |
+1,554 |
Hover/Click |
|
Oct20 |
200619 |
1738.8 |
1767.0 |
1737.7 |
1761.0 |
+21.1 |
1,261 |
32,705 |
+150 |
Hover/Click |
|
Dec20 |
200619 |
1746.6 |
1775.6 |
1745.5 |
1768.6 |
+20.7 |
3,830 |
72,163 |
+341 |
Hover/Click |
|
Feb21 |
200619 |
1760.0 |
1781.6 |
1755.2 |
1776.2 |
+20.3 |
1,898 |
21,385 |
+82 |
Hover/Click |
|
Apr21 |
200619 |
1771.6 |
1785.8 |
1771.6 |
1779.2 |
+20.3 |
616 |
5,578 |
+369 |
Hover/Click |
|
Jun21 |
200619 |
1772.8 |
1784.0 |
1772.8 |
1781.0 |
+20.2 |
85 |
5,521 |
+3 |
Hover/Click |
|
Aug21 |
200619 |
1767.0 |
1786.9 |
1761.8 |
1782.1 |
+20.2 |
15 |
2,117 |
+9 |
Hover/Click |
|
Oct21 |
200619 |
1783.2 |
1783.2 |
1783.2 |
1783.2 |
+20.2 |
0 |
1,948 |
+0 |
Hover/Click |
|
Dec21 |
200619 |
1766.0 |
1790.5 |
1766.0 |
1784.4 |
+20.2 |
0 |
4,226 |
+0 |
Hover/Click |
|
Feb22 |
200619 |
1785.8 |
1785.8 |
1785.8 |
1785.8 |
+20.2 |
0 |
1 |
+0 |
Hover/Click |
|
Apr22 |
200619 |
1787.7 |
1787.7 |
1787.7 |
1787.7 |
+20.2 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
148,182 |
492,123 |
+2,560 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul20 |
200619 |
1749.0 |
1803.0 |
1747.0 |
1784.7 |
+33.9 |
43,102 |
74,574 |
-2,160 |
Hover/Click |
|
Sep20 |
200619 |
1766.0 |
1820.5 |
1764.0 |
1802.2 |
+35.2 |
12,423 |
76,108 |
+4,133 |
Hover/Click |
|
Dec20 |
200619 |
1787.0 |
1838.0 |
1783.0 |
1820.7 |
+35.2 |
2,195 |
20,450 |
+997 |
Hover/Click |
|
Mar21 |
200619 |
1804.0 |
1854.0 |
1804.0 |
1837.2 |
+35.3 |
106 |
3,599 |
+39 |
Hover/Click |
|
May21 |
200619 |
1850.5 |
1860.0 |
1848.0 |
1848.0 |
+35.8 |
12 |
1,808 |
+5 |
Hover/Click |
|
Jul21 |
200619 |
1864.0 |
1864.0 |
1854.4 |
1854.4 |
+36.8 |
1 |
296 |
+0 |
Hover/Click |
|
Sep21 |
200619 |
1857.3 |
1857.3 |
1857.3 |
1857.3 |
+36.8 |
1 |
127 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
58,006 |
177,480 |
+3,094 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul20 |
200619 |
814.1 |
849.7 |
810.4 |
827.3 |
+15.1 |
9,838 |
22,062 |
-1,594 |
Hover/Click |
|
Oct20 |
200619 |
816.0 |
851.5 |
814.2 |
830.3 |
+14.7 |
1,884 |
25,214 |
+714 |
Hover/Click |
|
Jan21 |
200619 |
825.0 |
851.8 |
825.0 |
834.4 |
+12.3 |
46 |
1,595 |
+20 |
Hover/Click |
|
Apr21 |
200619 |
848.6 |
848.6 |
837.6 |
837.6 |
+11.0 |
0 |
179 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,768 |
49,055 |
-861 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun20 |
200619 |
1896.90 |
1897.80 |
1888.20 |
1888.20 |
-0.20 |
0 |
5 |
+0 |
Hover/Click |
|
Sep20 |
200619 |
1914.00 |
1924.90 |
1887.10 |
1908.40 |
-0.20 |
972 |
6,158 |
+67 |
Hover/Click |
|
Dec20 |
200619 |
1905.70 |
1910.40 |
1900.00 |
1905.30 |
+0.10 |
2 |
380 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
974 |
6,543 |
+69 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul20 |
200619 |
259.35 |
265.00 |
258.80 |
261.10 |
+2.30 |
45,834 |
43,706 |
-1,922 |
Hover/Click |
|
Sep20 |
200619 |
261.40 |
266.60 |
261.05 |
262.80 |
+1.75 |
18,264 |
77,702 |
+2,432 |
Hover/Click |
|
Dec20 |
200619 |
263.75 |
268.25 |
263.30 |
264.60 |
+1.65 |
6,512 |
37,708 |
+1,154 |
Hover/Click |
|
Mar21 |
200619 |
267.60 |
269.35 |
265.10 |
265.90 |
+1.45 |
1,281 |
10,992 |
+299 |
Hover/Click |
|
May21 |
200619 |
265.80 |
269.20 |
265.80 |
266.55 |
+1.35 |
369 |
2,101 |
+192 |
Hover/Click |
| Total Volume and Open Interest |
73,167 |
182,870 |
+2,129 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200619 |
25902 |
26320 |
25509 |
25529 |
-370 |
216,527 |
64,627 |
+6,114 |
Hover/Click |
|
Dec20 |
200619 |
26060 |
26190 |
25396 |
25410 |
-399 |
12 |
68 |
+2 |
Hover/Click |
|
Mar21 |
200619 |
25459 |
26114 |
25411 |
25459 |
-364 |
|
|
|
Hover/Click |
|
Jun21 |
200619 |
25393 |
25393 |
25393 |
25393 |
-444 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
276,816 |
90,984 |
|
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Sep20 |
200619 |
3111.25 |
3137.00 |
3057.50 |
3059.50 |
-38.50 |
25 |
360 |
+19 |
|
|
Dec20 |
200619 |
3050.00 |
3050.00 |
3050.00 |
3050.00 |
-39.00 |
|
|
|
|
|
Mar21 |
200619 |
3043.75 |
3043.75 |
3043.75 |
3043.75 |
-38.00 |
|
|
|
|
|
Jun21 |
200619 |
3038.50 |
3038.50 |
3038.50 |
3038.50 |
-36.25 |
|
|
|
|
| Total Volume and Open Interest |
3,025 |
112,653 |
-687 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200619 |
3096.75 |
3144.75 |
3056.75 |
3059.50 |
-38.50 |
1,850,300 |
2,436,145 |
+256,617 |
Hover/Click |
|
Dec20 |
200619 |
3098.25 |
3134.50 |
3048.25 |
3050.00 |
-39.00 |
790 |
45,070 |
+187 |
Hover/Click |
|
Mar21 |
200619 |
3043.75 |
3117.25 |
3042.50 |
3043.75 |
-38.00 |
4 |
1,577 |
+0 |
Hover/Click |
|
Jun21 |
200619 |
3038.50 |
3092.75 |
3038.50 |
3038.50 |
-36.25 |
0 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,461,971 |
3,536,659 |
+42,920 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200619 |
9985.00 |
10112.50 |
9916.00 |
9923.50 |
-59.50 |
404,568 |
165,706 |
+15,533 |
Hover/Click |
|
Dec20 |
200619 |
9985.00 |
10097.00 |
9907.50 |
9912.00 |
-62.75 |
75 |
372 |
+14 |
Hover/Click |
|
Mar21 |
200619 |
9915.75 |
10076.25 |
9915.75 |
9915.75 |
-53.75 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
505,116 |
229,275 |
+626 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun20 |
200619 |
1793.50 |
1820.70 |
1792.10 |
1814.45 |
+20.45 |
6,143 |
6,459 |
-3,002 |
Hover/Click |
|
Sep20 |
200619 |
1784.40 |
1819.70 |
1761.00 |
1779.50 |
-8.40 |
15,259 |
63,606 |
+1,777 |
Hover/Click |
|
Dec20 |
200619 |
1806.50 |
1806.80 |
1762.10 |
1778.40 |
-22.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
21,402 |
70,065 |
-1,225 |
|
| Volatility Index(CBOE) |
|
Jun20 |
200617 |
33.70 |
34.25 |
32.30 |
33.44 |
+0.34 |
64,321 |
27,307 |
-8,008 |
|
|
Jul20 |
200619 |
33.48 |
35.35 |
32.12 |
35.28 |
+1.70 |
73,264 |
139,786 |
-3,099 |
|
|
Aug20 |
200619 |
33.30 |
34.85 |
32.15 |
34.73 |
+1.35 |
29,380 |
31,441 |
+2,833 |
|
|
Sep20 |
200619 |
32.70 |
34.25 |
32.00 |
34.23 |
+1.31 |
11,428 |
20,540 |
+726 |
|
| Total Volume and Open Interest |
126,319 |
240,338 |
+1,768 |
|
| S & P 600(CME) |
|
Jun20 |
200619 |
838.90 |
838.90 |
838.90 |
838.90 |
+9.80 |
0 |
595 |
+0 |
|
|
Sep20 |
200619 |
819.80 |
819.80 |
819.80 |
819.80 |
-9.80 |
|
|
|
|
| Total Volume and Open Interest |
0 |
595 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun20 |
200619 |
1421.40 |
1452.80 |
1421.40 |
1442.70 |
+21.90 |
87,873 |
106,526 |
-49,664 |
Hover/Click |
|
Sep20 |
200619 |
1417.50 |
1451.20 |
1400.50 |
1401.90 |
-15.80 |
200,146 |
503,812 |
+44,333 |
Hover/Click |
|
Dec20 |
200619 |
1438.90 |
1446.80 |
1399.40 |
1399.70 |
-13.90 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
288,019 |
610,340 |
-5,331 |
|
| Nikkei 225(CME) |
|
Sep20 |
200619 |
22425 |
22725 |
22325 |
22350 |
-70 |
6,417 |
11,170 |
+81 |
|
|
Dec20 |
200619 |
22225 |
22590 |
22225 |
22225 |
-70 |
|
|
|
|
| Total Volume and Open Interest |
6,417 |
11,170 |
+81 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep20 |
200619 |
22275 |
22545 |
22220 |
22535 |
+275 |
85,039 |
76,078 |
-6,381 |
|
|
Dec20 |
200619 |
22335 |
22395 |
22150 |
22395 |
+270 |
18 |
15,799 |
-4 |
|
|
Mar21 |
200618 |
22080 |
22080 |
22080 |
22080 |
-260 |
0 |
978 |
+0 |
|
| Total Volume and Open Interest |
131,896 |
127,009 |
-152 |
|
| Nikkei 225 Mini(JPX) |
|
Sep20 |
200619 |
22440 |
22510 |
22280 |
22510 |
+310 |
1,457,812 |
279,520 |
-3,204 |
|
|
Dec20 |
200618 |
22465 |
22565 |
21910 |
22060 |
-320 |
18,833 |
8,234 |
+554 |
|
|
Mar21 |
200618 |
22400 |
22500 |
21865 |
21990 |
-330 |
541 |
1,947 |
+66 |
|
| Total Volume and Open Interest |
2,104,617 |
379,934 |
-307 |
|
| Nikkei 225(JPX) |
|
Sep20 |
200619 |
22440 |
22510 |
22290 |
22510 |
+310 |
89,857 |
250,023 |
-3,677 |
|
|
Dec20 |
200619 |
22300 |
22350 |
22150 |
22350 |
+290 |
159 |
71,450 |
+24 |
|
|
Mar21 |
200619 |
22300 |
22300 |
22300 |
22300 |
+310 |
2 |
4,660 |
-1 |
|
| Total Volume and Open Interest |
90,019 |
402,068 |
-3,355 |
|
| Nikkei 225(CME) Yen |
|
Sep20 |
200619 |
22360 |
22660 |
22260 |
22290 |
-60 |
33,688 |
29,166 |
-1,077 |
|
|
Dec20 |
200619 |
22145 |
22505 |
22145 |
22145 |
-55 |
0 |
70 |
+0 |
|
|
Mar21 |
200619 |
22055 |
22055 |
22055 |
22055 |
-55 |
|
|
|
|
| Total Volume and Open Interest |
33,688 |
29,240 |
-1,077 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun20 |
200611 |
21710 |
21710 |
21710 |
21710 |
-1150 |
|
|
|
|
|
Sep20 |
200619 |
22290 |
22290 |
22290 |
22290 |
-60 |
|
|
|
|
|
Dec20 |
200619 |
22150 |
22150 |
22150 |
22150 |
-50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun20 |
200618 |
4959.0 |
5019.0 |
4907.0 |
4958.5 |
-37.0 |
196,826 |
234,612 |
-38,480 |
|
|
Jul20 |
200619 |
4928.5 |
5004.0 |
4882.0 |
4942.0 |
+21.0 |
97,937 |
202,243 |
+48,392 |
|
|
Aug20 |
200619 |
4940.0 |
4940.0 |
4940.0 |
4940.0 |
+21.0 |
|
|
|
|
|
Sep20 |
200619 |
4941.0 |
4981.0 |
4877.5 |
4937.0 |
+21.0 |
1,484 |
8,324 |
+333 |
|
|
Dec20 |
200619 |
4919.0 |
4919.0 |
4919.0 |
4919.0 |
+21.5 |
0 |
56,619 |
+0 |
|
|
Mar21 |
200619 |
4909.0 |
4909.0 |
4909.0 |
4909.0 |
+21.0 |
|
|
|
|
| Total Volume and Open Interest |
265,697 |
407,827 |
-59,752 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun20 |
200619 |
24340 |
24731 |
24207 |
24610 |
+270 |
159,143 |
117,419 |
-957 |
|
|
Jul20 |
200619 |
24210 |
24543 |
24040 |
24443 |
+273 |
717 |
4,249 |
+126 |
|
| Total Volume and Open Interest |
161,358 |
135,999 |
-189 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200619 |
12303.0 |
12440.5 |
12241.0 |
12423.5 |
+120.5 |
97,503 |
67,280 |
-34,065 |
|
|
Sep20 |
200619 |
12281.0 |
12418.0 |
12156.0 |
12321.0 |
+48.0 |
36,218 |
60,117 |
+15,694 |
|
|
Dec20 |
200619 |
12278.5 |
12370.0 |
12180.0 |
12301.0 |
+49.0 |
63 |
551 |
-7 |
|
| Total Volume and Open Interest |
133,784 |
127,948 |
-18,378 |
|
| Mini-DAX(EUREX) |
|
Jun20 |
200619 |
12306.0 |
12440.0 |
12244.0 |
12423.5 |
+120.5 |
45,265 |
17,554 |
-2,755 |
|
|
Sep20 |
200619 |
12280.0 |
12418.0 |
12155.0 |
12321.0 |
+48.0 |
3,477 |
5,158 |
+1,268 |
|
|
Dec20 |
200619 |
12300.0 |
12391.0 |
12173.0 |
12301.0 |
+49.0 |
19 |
160 |
-11 |
|
| Total Volume and Open Interest |
48,761 |
22,872 |
-1,498 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200619 |
3252 |
3297 |
3234 |
3290 |
+43 |
1,845,152 |
2,274,300 |
-1,285,963 |
|
|
Sep20 |
200619 |
3226 |
3275 |
3201 |
3246 |
+27 |
1,190,461 |
3,170,349 |
+460,060 |
|
|
Dec20 |
200619 |
3248 |
3248 |
3200 |
3234 |
+26 |
26,662 |
436,907 |
+12,708 |
|
| Total Volume and Open Interest |
3,071,275 |
5,928,876 |
-804,195 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200619 |
10201 |
10328 |
10201 |
10319 |
+116 |
82,168 |
102,349 |
-56,942 |
|
|
Sep20 |
200619 |
10169 |
10301 |
10136 |
10225 |
+57 |
53,457 |
142,316 |
+23,637 |
|
|
Dec20 |
200619 |
10196 |
10219 |
10193 |
10193 |
+56 |
38 |
303 |
+29 |
|
| Total Volume and Open Interest |
135,663 |
244,968 |
-33,276 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun20 |
200619 |
6252.50 |
6300.00 |
6212.50 |
6293.50 |
+75.50 |
197,264 |
139,146 |
-93,077 |
|
|
Sep20 |
200619 |
6200.00 |
6279.50 |
6171.00 |
6251.00 |
+76.00 |
135,478 |
628,229 |
+76,538 |
|
|
Dec20 |
200619 |
6227.00 |
6227.00 |
6227.00 |
6227.00 |
+76.00 |
182 |
4,996 |
+79 |
|
| Total Volume and Open Interest |
332,924 |
772,386 |
-16,460 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep20 |
200619 |
5925.0 |
5964.0 |
5884.0 |
5932.0 |
+5.0 |
90,944 |
288,030 |
+19,741 |
|
|
Dec20 |
200619 |
5913.0 |
5913.0 |
5913.0 |
5913.0 |
+5.0 |
0 |
2,171 |
+0 |
|
|
Mar21 |
200619 |
5846.0 |
5846.0 |
5846.0 |
5846.0 |
+5.0 |
0 |
1,681 |
+0 |
|
| Total Volume and Open Interest |
186,612 |
396,236 |
-58,097 |
|
| FTSE MIB(ISE) |
|
Jun20 |
200619 |
19615.00 |
19635.00 |
19435.00 |
19632.00 |
+143.00 |
36,890 |
56,006 |
-18,911 |
|
|
Sep20 |
200619 |
19440.00 |
19585.00 |
19245.00 |
19456.00 |
+114.00 |
20,359 |
45,474 |
+14,713 |
|
|
Dec20 |
200619 |
19400.00 |
19450.00 |
19359.00 |
19359.00 |
+112.00 |
7 |
42 |
+7 |
|
| Total Volume and Open Interest |
57,256 |
101,522 |
-4,191 |
|
| KOSPI 200(KFE) |
|
Sep20 |
200619 |
284.30 |
284.65 |
277.30 |
282.20 |
+0.55 |
479,305 |
276,912 |
-6,357 |
|
|
Dec20 |
200619 |
283.00 |
283.20 |
277.00 |
281.55 |
+0.55 |
502 |
37,397 |
+182 |
|
|
Mar21 |
200619 |
278.45 |
278.45 |
278.45 |
278.45 |
+1.70 |
21 |
772 |
+0 |
|
| Total Volume and Open Interest |
479,832 |
345,009 |
-6,175 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jul20 |
200619 |
330.70 |
330.70 |
323.50 |
327.90 |
+3.50 |
0 |
5,259 |
+0 |
|
|
Aug20 |
200619 |
328.00 |
328.00 |
328.00 |
328.00 |
+3.50 |
|
|
|
|
|
Sep20 |
200619 |
329.80 |
329.80 |
329.80 |
329.80 |
+7.10 |
|
|
|
|
| Total Volume and Open Interest |
0 |
5,259 |
+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. |
|
|
