|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon June 22, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200622 |
875.25 |
879.75 |
872.50 |
876.25 |
-0.25 |
101,429 |
160,654 |
-7,839 |
Hover/Click |
|
Aug20 |
200622 |
875.00 |
878.00 |
871.50 |
875.00 |
-1.00 |
31,530 |
67,144 |
+3,776 |
Hover/Click |
|
Sep20 |
200622 |
874.75 |
876.00 |
871.00 |
873.75 |
-1.50 |
9,361 |
37,949 |
+707 |
Hover/Click |
|
Nov20 |
200622 |
879.00 |
881.50 |
877.00 |
879.25 |
-1.50 |
62,147 |
290,119 |
+2,800 |
Hover/Click |
|
Jan21 |
200622 |
883.00 |
885.00 |
880.75 |
882.75 |
-1.50 |
6,561 |
68,512 |
-192 |
Hover/Click |
|
Mar21 |
200622 |
879.25 |
880.50 |
876.75 |
878.25 |
-1.25 |
7,730 |
130,356 |
+428 |
Hover/Click |
|
May21 |
200622 |
876.75 |
879.25 |
875.50 |
877.75 |
-0.75 |
6,548 |
61,564 |
+1,823 |
Hover/Click |
|
Jul21 |
200622 |
883.50 |
886.25 |
882.50 |
884.75 |
-0.50 |
3,329 |
36,954 |
+266 |
Hover/Click |
|
Aug21 |
200622 |
885.00 |
886.50 |
883.50 |
885.50 |
-0.25 |
83 |
2,149 |
+30 |
Hover/Click |
|
Sep21 |
200622 |
880.25 |
880.25 |
880.25 |
880.25 |
unch |
218 |
1,266 |
+134 |
Hover/Click |
|
Nov21 |
200622 |
876.75 |
879.00 |
874.50 |
876.75 |
-0.50 |
1,298 |
21,259 |
+102 |
Hover/Click |
|
Jan22 |
200622 |
881.75 |
881.75 |
881.75 |
881.75 |
-1.00 |
96 |
305 |
+49 |
Hover/Click |
|
Mar22 |
200622 |
877.00 |
877.00 |
876.00 |
876.00 |
-1.00 |
42 |
196 |
+36 |
Hover/Click |
|
May22 |
200622 |
879.25 |
879.25 |
879.25 |
879.25 |
-1.50 |
7 |
84 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
230,381 |
878,750 |
+2,116 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200622 |
287.10 |
287.60 |
286.00 |
286.50 |
-0.50 |
51,050 |
72,662 |
-6,231 |
Hover/Click |
|
Aug20 |
200622 |
289.70 |
289.80 |
288.30 |
288.80 |
-0.50 |
20,614 |
42,575 |
+240 |
Hover/Click |
|
Sep20 |
200622 |
290.90 |
290.90 |
289.20 |
289.60 |
-0.50 |
7,291 |
36,481 |
+1,831 |
Hover/Click |
|
Oct20 |
200622 |
291.20 |
291.50 |
290.30 |
290.60 |
-0.60 |
3,699 |
19,288 |
-34 |
Hover/Click |
|
Dec20 |
200622 |
294.60 |
294.60 |
292.90 |
293.20 |
-0.70 |
32,152 |
148,906 |
+2,555 |
Hover/Click |
|
Jan21 |
200622 |
294.50 |
294.90 |
293.40 |
293.80 |
-0.90 |
3,840 |
25,046 |
+365 |
Hover/Click |
|
Mar21 |
200622 |
294.10 |
294.40 |
293.20 |
293.60 |
-0.70 |
3,367 |
40,706 |
+790 |
Hover/Click |
|
May21 |
200622 |
293.20 |
294.10 |
292.70 |
293.00 |
-0.70 |
2,287 |
24,484 |
+184 |
Hover/Click |
|
Jul21 |
200622 |
295.30 |
296.40 |
294.60 |
294.90 |
-0.80 |
1,073 |
17,656 |
+20 |
Hover/Click |
|
Aug21 |
200622 |
296.80 |
297.10 |
295.70 |
295.70 |
-0.70 |
286 |
4,300 |
+114 |
Hover/Click |
| Total Volume and Open Interest |
127,139 |
448,092 |
-190 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200622 |
28.52 |
28.63 |
28.31 |
28.35 |
-0.17 |
45,218 |
70,513 |
-4,362 |
Hover/Click |
|
Aug20 |
200622 |
28.77 |
28.81 |
28.50 |
28.55 |
-0.15 |
13,029 |
53,451 |
-947 |
Hover/Click |
|
Sep20 |
200622 |
28.83 |
28.96 |
28.67 |
28.71 |
-0.14 |
6,183 |
45,597 |
+772 |
Hover/Click |
|
Oct20 |
200622 |
29.03 |
29.07 |
28.81 |
28.88 |
-0.12 |
4,734 |
23,777 |
+42 |
Hover/Click |
|
Dec20 |
200622 |
29.32 |
29.42 |
29.14 |
29.22 |
-0.09 |
27,658 |
151,219 |
+1,355 |
Hover/Click |
|
Jan21 |
200622 |
29.58 |
29.66 |
29.39 |
29.47 |
-0.09 |
3,041 |
24,312 |
+1,019 |
Hover/Click |
|
Mar21 |
200622 |
29.75 |
29.82 |
29.56 |
29.63 |
-0.09 |
2,255 |
37,305 |
+664 |
Hover/Click |
|
May21 |
200622 |
29.85 |
29.88 |
29.70 |
29.77 |
-0.08 |
1,512 |
25,574 |
+482 |
Hover/Click |
|
Jul21 |
200622 |
30.04 |
30.07 |
29.88 |
29.96 |
-0.08 |
822 |
14,621 |
+32 |
Hover/Click |
|
Aug21 |
200622 |
30.11 |
30.13 |
29.97 |
30.04 |
-0.07 |
112 |
2,318 |
+57 |
Hover/Click |
| Total Volume and Open Interest |
105,591 |
459,292 |
-1,001 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul20 |
200622 |
473.9 |
476.0 |
473.5 |
474.4 |
+0.5 |
5,093 |
23,241 |
-2,880 |
Hover/Click |
|
Nov20 |
200622 |
478.3 |
479.5 |
476.3 |
477.0 |
-1.1 |
12,436 |
113,342 |
+3,801 |
Hover/Click |
|
Jan21 |
200622 |
484.1 |
485.3 |
482.2 |
483.0 |
-1.1 |
1,901 |
16,261 |
+52 |
Hover/Click |
|
Mar21 |
200622 |
489.6 |
490.4 |
487.5 |
488.4 |
-1.2 |
477 |
4,231 |
+103 |
Hover/Click |
|
May21 |
200622 |
494.0 |
494.6 |
491.6 |
492.9 |
-0.8 |
276 |
2,665 |
+231 |
Hover/Click |
| Total Volume and Open Interest |
20,224 |
160,844 |
+1,322 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200622 |
332.00 |
332.25 |
328.00 |
328.25 |
-4.25 |
201,444 |
294,038 |
-19,441 |
Hover/Click |
|
Sep20 |
200622 |
336.75 |
337.00 |
332.50 |
333.00 |
-4.25 |
109,956 |
526,103 |
+8,371 |
Hover/Click |
|
Dec20 |
200622 |
345.00 |
345.00 |
340.50 |
341.75 |
-3.50 |
99,923 |
485,937 |
+9,083 |
Hover/Click |
|
Mar21 |
200622 |
356.50 |
356.50 |
352.00 |
353.50 |
-3.25 |
14,300 |
77,792 |
+316 |
Hover/Click |
|
May21 |
200622 |
362.75 |
362.75 |
358.75 |
360.25 |
-2.75 |
5,377 |
22,429 |
-46 |
Hover/Click |
|
Jul21 |
200622 |
367.25 |
367.25 |
364.00 |
365.50 |
-2.25 |
3,979 |
68,653 |
+485 |
Hover/Click |
|
Sep21 |
200622 |
365.75 |
366.00 |
363.25 |
365.00 |
-1.75 |
776 |
24,902 |
+135 |
Hover/Click |
|
Dec21 |
200622 |
373.00 |
373.00 |
370.50 |
372.25 |
-1.25 |
3,797 |
70,095 |
-29 |
Hover/Click |
|
Mar22 |
200622 |
382.00 |
382.00 |
380.00 |
382.00 |
-1.25 |
24 |
2,403 |
+0 |
Hover/Click |
|
May22 |
200622 |
385.00 |
387.25 |
385.00 |
387.25 |
-1.00 |
4 |
482 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
439,613 |
1,575,631 |
-1,098 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200622 |
480.50 |
486.00 |
477.75 |
485.00 |
+3.75 |
51,883 |
75,819 |
-5,708 |
Hover/Click |
|
Sep20 |
200622 |
484.50 |
490.50 |
481.75 |
489.50 |
+4.25 |
50,122 |
194,949 |
+6,160 |
Hover/Click |
|
Dec20 |
200622 |
494.00 |
498.75 |
490.75 |
498.00 |
+3.75 |
20,724 |
90,489 |
+2,338 |
Hover/Click |
|
Mar21 |
200622 |
503.75 |
508.25 |
500.50 |
507.25 |
+3.50 |
8,406 |
33,679 |
+1,489 |
Hover/Click |
|
May21 |
200622 |
509.25 |
513.50 |
506.50 |
512.75 |
+3.00 |
1,868 |
10,276 |
+480 |
Hover/Click |
|
Jul21 |
200622 |
513.00 |
517.00 |
509.00 |
515.50 |
+3.25 |
1,156 |
10,196 |
+256 |
Hover/Click |
| Total Volume and Open Interest |
134,322 |
422,899 |
+5,053 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul20 |
200622 |
428.50 |
433.25 |
427.50 |
431.25 |
+3.00 |
23,470 |
42,902 |
-6,305 |
Hover/Click |
|
Sep20 |
200622 |
436.50 |
441.25 |
435.25 |
439.75 |
+3.50 |
27,485 |
117,667 |
+6,339 |
Hover/Click |
|
Dec20 |
200622 |
450.00 |
454.50 |
448.75 |
453.00 |
+3.25 |
9,428 |
51,464 |
+1,440 |
Hover/Click |
|
Mar21 |
200622 |
463.50 |
467.50 |
462.25 |
466.00 |
+2.75 |
2,279 |
11,715 |
+107 |
Hover/Click |
|
May21 |
200622 |
472.25 |
475.50 |
470.25 |
473.50 |
+2.75 |
498 |
7,698 |
+226 |
Hover/Click |
|
Jul21 |
200622 |
478.75 |
480.75 |
475.50 |
479.25 |
+2.25 |
214 |
3,379 |
+48 |
Hover/Click |
|
Sep21 |
200622 |
488.00 |
489.25 |
485.00 |
488.00 |
+2.25 |
4 |
107 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
63,400 |
235,282 |
+1,876 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul20 |
200622 |
525.00 |
526.50 |
517.00 |
518.75 |
-5.50 |
6,382 |
15,504 |
-2,027 |
Hover/Click |
|
Sep20 |
200622 |
536.75 |
536.75 |
527.00 |
528.50 |
-6.50 |
8,038 |
27,643 |
+1,068 |
Hover/Click |
|
Dec20 |
200622 |
546.00 |
547.50 |
539.00 |
539.75 |
-6.25 |
2,092 |
12,582 |
+495 |
Hover/Click |
|
Mar21 |
200622 |
557.25 |
558.00 |
551.00 |
552.25 |
-5.00 |
354 |
5,049 |
-5 |
Hover/Click |
|
May21 |
200622 |
563.00 |
563.00 |
560.75 |
560.75 |
-4.00 |
93 |
2,137 |
+6 |
Hover/Click |
|
Jul21 |
200622 |
570.00 |
570.00 |
567.25 |
567.25 |
-2.75 |
85 |
292 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
17,143 |
63,483 |
-408 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200622 |
306.00 |
308.00 |
301.50 |
303.00 |
-3.00 |
207 |
1,170 |
-85 |
Hover/Click |
|
Sep20 |
200622 |
286.50 |
286.50 |
282.50 |
286.00 |
-0.75 |
62 |
679 |
-1 |
Hover/Click |
|
Dec20 |
200622 |
281.75 |
283.50 |
280.75 |
282.25 |
+0.25 |
265 |
2,526 |
+63 |
Hover/Click |
|
Mar21 |
200622 |
286.00 |
286.00 |
286.00 |
286.00 |
+0.25 |
0 |
20 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
534 |
4,400 |
-23 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul20 |
200622 |
14.04 |
14.38 |
13.90 |
14.00 |
-0.02 |
215 |
1,250 |
-107 |
Hover/Click |
|
Sep20 |
200622 |
12.15 |
12.16 |
12.08 |
12.15 |
-0.00 |
245 |
7,297 |
+44 |
Hover/Click |
|
Nov20 |
200622 |
11.95 |
11.95 |
11.86 |
11.95 |
-0.01 |
23 |
1,377 |
+19 |
Hover/Click |
|
Jan21 |
200622 |
12.12 |
12.12 |
12.12 |
12.12 |
+0.02 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
483 |
9,943 |
-44 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun20 |
200622 |
94.035 |
94.550 |
93.800 |
94.400 |
-0.300 |
1,025 |
5,693 |
-740 |
Hover/Click |
|
Aug20 |
200622 |
94.800 |
95.330 |
94.350 |
95.135 |
-0.265 |
13,926 |
130,653 |
-461 |
Hover/Click |
|
Oct20 |
200622 |
98.400 |
98.800 |
97.830 |
98.580 |
-0.270 |
7,259 |
62,360 |
+1,275 |
Hover/Click |
|
Dec20 |
200622 |
102.400 |
102.830 |
101.930 |
102.535 |
-0.315 |
4,415 |
42,181 |
+173 |
Hover/Click |
|
Feb21 |
200622 |
106.785 |
107.350 |
106.535 |
107.080 |
-0.205 |
2,324 |
16,422 |
+300 |
Hover/Click |
|
Apr21 |
200622 |
109.350 |
110.000 |
109.150 |
109.750 |
-0.135 |
820 |
11,719 |
+73 |
Hover/Click |
| Total Volume and Open Interest |
30,254 |
273,758 |
+735 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug20 |
200622 |
131.150 |
132.685 |
131.130 |
131.750 |
-0.800 |
2,130 |
17,421 |
+154 |
Hover/Click |
|
Sep20 |
200622 |
132.685 |
134.075 |
132.400 |
133.075 |
-0.805 |
1,052 |
5,827 |
+61 |
Hover/Click |
|
Oct20 |
200622 |
133.700 |
135.050 |
133.435 |
134.185 |
-0.665 |
730 |
4,111 |
+73 |
Hover/Click |
|
Nov20 |
200622 |
134.500 |
135.735 |
134.200 |
135.075 |
-0.500 |
573 |
3,006 |
+157 |
Hover/Click |
|
Jan21 |
200622 |
133.950 |
135.050 |
133.600 |
134.300 |
-0.550 |
370 |
2,664 |
+47 |
Hover/Click |
|
Mar21 |
200622 |
132.950 |
134.035 |
132.600 |
133.325 |
-0.675 |
48 |
565 |
+17 |
Hover/Click |
|
Apr21 |
200622 |
134.400 |
134.400 |
133.550 |
134.380 |
-0.305 |
0 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
4,903 |
33,618 |
+509 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jul20 |
200622 |
47.880 |
48.080 |
45.750 |
46.830 |
-1.620 |
8,221 |
27,132 |
-825 |
Hover/Click |
|
Aug20 |
200622 |
52.150 |
52.450 |
50.430 |
51.100 |
-1.700 |
12,633 |
87,454 |
+1,024 |
Hover/Click |
|
Oct20 |
200622 |
50.480 |
50.650 |
49.600 |
49.900 |
-0.950 |
5,378 |
44,037 |
+383 |
Hover/Click |
|
Dec20 |
200622 |
51.880 |
52.100 |
51.000 |
51.230 |
-0.920 |
3,369 |
36,436 |
+498 |
Hover/Click |
|
Feb21 |
200622 |
58.630 |
59.050 |
58.000 |
58.300 |
-0.700 |
989 |
14,680 |
+111 |
Hover/Click |
|
Apr21 |
200622 |
65.080 |
65.550 |
64.500 |
64.830 |
-0.640 |
427 |
6,000 |
+172 |
Hover/Click |
|
May21 |
200622 |
70.100 |
70.100 |
70.100 |
70.100 |
-0.650 |
3 |
117 |
+0 |
|
|
Jun21 |
200622 |
74.630 |
74.980 |
74.080 |
74.250 |
-0.780 |
92 |
1,366 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
31,156 |
217,437 |
+1,377 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jun20 |
200622 |
20.98 |
21.01 |
20.94 |
21.01 |
+0.02 |
336 |
5,861 |
-7 |
Hover/Click |
|
Jul20 |
200622 |
21.40 |
22.26 |
21.39 |
22.19 |
+1.01 |
818 |
4,815 |
+70 |
Hover/Click |
|
Aug20 |
200622 |
19.32 |
20.49 |
19.32 |
20.41 |
+1.14 |
646 |
3,670 |
+204 |
Hover/Click |
|
Sep20 |
200622 |
18.20 |
19.08 |
18.20 |
19.04 |
+0.84 |
504 |
3,000 |
+149 |
Hover/Click |
|
Oct20 |
200622 |
17.55 |
18.00 |
17.55 |
18.00 |
+0.50 |
171 |
2,122 |
+63 |
Hover/Click |
|
Nov20 |
200622 |
17.06 |
17.38 |
17.03 |
17.36 |
+0.34 |
111 |
1,766 |
+49 |
Hover/Click |
|
Dec20 |
200622 |
16.37 |
16.66 |
16.37 |
16.65 |
+0.13 |
18 |
1,497 |
+4 |
Hover/Click |
|
Jan21 |
200622 |
16.20 |
16.20 |
16.11 |
16.20 |
+0.10 |
4 |
503 |
+1 |
Hover/Click |
|
Feb21 |
200622 |
16.18 |
16.25 |
16.15 |
16.20 |
+0.04 |
1 |
492 |
+0 |
Hover/Click |
|
Mar21 |
200622 |
16.16 |
16.21 |
16.16 |
16.21 |
+0.01 |
0 |
493 |
+0 |
Hover/Click |
|
Apr21 |
200622 |
16.20 |
16.22 |
16.20 |
16.22 |
unch |
4 |
293 |
+0 |
Hover/Click |
|
May21 |
200622 |
16.20 |
16.21 |
16.20 |
16.21 |
+0.03 |
0 |
255 |
+0 |
Hover/Click |
|
Jun21 |
200622 |
16.26 |
16.33 |
16.26 |
16.33 |
+0.08 |
0 |
203 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,613 |
25,263 |
+533 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul20 |
200622 |
2405 |
2405 |
2405 |
2405 |
+18 |
0 |
359 |
-145 |
Hover/Click |
|
Sep20 |
200622 |
2246 |
2282 |
2219 |
2270 |
+18 |
13,930 |
96,385 |
-638 |
Hover/Click |
|
Dec20 |
200622 |
2220 |
2255 |
2201 |
2245 |
+17 |
6,310 |
53,423 |
-470 |
Hover/Click |
|
Mar21 |
200622 |
2207 |
2242 |
2196 |
2233 |
+17 |
3,841 |
33,015 |
+1,052 |
Hover/Click |
|
May21 |
200622 |
2205 |
2239 |
2196 |
2231 |
+15 |
650 |
13,583 |
+27 |
Hover/Click |
|
Jul21 |
200622 |
2201 |
2236 |
2196 |
2230 |
+14 |
299 |
5,580 |
+54 |
Hover/Click |
|
Sep21 |
200622 |
2198 |
2229 |
2195 |
2226 |
+14 |
175 |
3,177 |
+72 |
Hover/Click |
| Total Volume and Open Interest |
25,359 |
207,956 |
+74 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul20 |
200622 |
94.05 |
96.10 |
94.00 |
95.95 |
+2.20 |
16,437 |
9,730 |
-10,340 |
Hover/Click |
|
Sep20 |
200622 |
96.00 |
98.40 |
95.30 |
98.00 |
+2.10 |
24,675 |
104,174 |
+3,864 |
Hover/Click |
|
Dec20 |
200622 |
98.20 |
100.55 |
97.55 |
100.20 |
+2.05 |
6,988 |
63,084 |
+1,182 |
Hover/Click |
|
Mar21 |
200622 |
100.30 |
102.60 |
99.75 |
102.30 |
+2.05 |
5,955 |
34,235 |
+1,611 |
Hover/Click |
|
May21 |
200622 |
101.65 |
104.00 |
101.05 |
103.60 |
+1.95 |
1,908 |
17,060 |
+673 |
Hover/Click |
|
Jul21 |
200622 |
103.00 |
105.35 |
102.45 |
104.90 |
+1.90 |
842 |
8,306 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
57,859 |
263,578 |
-2,871 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul20 |
200622 |
118.90 |
121.45 |
116.85 |
121.00 |
+1.95 |
539 |
3,074 |
-437 |
Hover/Click |
|
Sep20 |
200622 |
121.05 |
124.85 |
120.70 |
123.90 |
+1.90 |
694 |
6,561 |
+409 |
Hover/Click |
|
Nov20 |
200622 |
123.65 |
126.90 |
123.30 |
125.90 |
+1.70 |
57 |
1,082 |
+19 |
Hover/Click |
|
Jan21 |
200622 |
126.40 |
129.40 |
126.05 |
128.40 |
+1.65 |
3 |
511 |
+2 |
Hover/Click |
|
Mar21 |
200622 |
129.05 |
131.05 |
129.05 |
131.05 |
+1.65 |
3 |
216 |
+2 |
Hover/Click |
|
May21 |
200622 |
133.45 |
133.45 |
133.45 |
133.45 |
+1.65 |
0 |
13 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,296 |
11,457 |
-5 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul20 |
200622 |
12.04 |
12.11 |
11.82 |
11.92 |
-0.13 |
40,888 |
86,369 |
-6,937 |
Hover/Click |
|
Oct20 |
200622 |
12.14 |
12.25 |
11.95 |
12.06 |
-0.12 |
66,561 |
398,527 |
+11,490 |
Hover/Click |
|
Mar21 |
200622 |
12.70 |
12.78 |
12.55 |
12.66 |
-0.05 |
28,035 |
188,450 |
+4,650 |
Hover/Click |
|
May21 |
200622 |
12.36 |
12.45 |
12.29 |
12.39 |
+0.03 |
17,074 |
81,712 |
-2,254 |
Hover/Click |
|
Jul21 |
200622 |
12.07 |
12.17 |
12.03 |
12.15 |
+0.08 |
8,587 |
70,808 |
+336 |
Hover/Click |
|
Oct21 |
200622 |
11.99 |
12.12 |
11.98 |
12.11 |
+0.12 |
4,072 |
61,064 |
+1,131 |
Hover/Click |
|
Mar22 |
200622 |
12.29 |
12.47 |
12.24 |
12.45 |
+0.21 |
2,428 |
38,097 |
+854 |
Hover/Click |
|
May22 |
200622 |
12.06 |
12.27 |
12.03 |
12.25 |
+0.25 |
1,291 |
14,997 |
+491 |
Hover/Click |
| Total Volume and Open Interest |
171,758 |
972,777 |
+10,928 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul20 |
200622 |
1793 |
1818 |
1783 |
1811 |
+7 |
2,269 |
47,346 |
-1,224 |
Hover/Click |
|
Sep20 |
200622 |
1685 |
1707 |
1660 |
1700 |
+10 |
8,454 |
46,728 |
-670 |
Hover/Click |
|
Dec20 |
200622 |
1640 |
1649 |
1621 |
1642 |
+2 |
5,401 |
62,896 |
-871 |
Hover/Click |
|
Mar21 |
200622 |
1608 |
1620 |
1597 |
1614 |
+1 |
3,606 |
51,138 |
+1,057 |
Hover/Click |
|
May21 |
200622 |
1607 |
1622 |
1599 |
1615 |
+1 |
1,134 |
16,251 |
-72 |
Hover/Click |
|
Jul21 |
200622 |
1615 |
1624 |
1601 |
1617 |
+2 |
571 |
8,825 |
+12 |
Hover/Click |
|
Sep21 |
200622 |
1608 |
1615 |
1606 |
1615 |
+2 |
222 |
10,709 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
21,853 |
251,044 |
-1,582 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug20 |
200622 |
370.00 |
371.00 |
361.00 |
364.50 |
-3.80 |
10,111 |
37,964 |
-1,662 |
Hover/Click |
|
Oct20 |
200622 |
361.10 |
362.10 |
355.40 |
357.70 |
-2.10 |
6,298 |
30,533 |
-305 |
Hover/Click |
|
Dec20 |
200622 |
358.50 |
358.70 |
354.10 |
356.20 |
+0.20 |
2,051 |
17,083 |
+374 |
Hover/Click |
|
Mar21 |
200622 |
357.90 |
358.40 |
353.80 |
356.10 |
+0.90 |
1,027 |
12,730 |
+175 |
Hover/Click |
|
May21 |
200622 |
357.90 |
359.70 |
356.90 |
359.10 |
+1.60 |
210 |
5,503 |
+75 |
Hover/Click |
| Total Volume and Open Interest |
20,013 |
110,237 |
-1,109 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul20 |
200622 |
61.50 |
62.85 |
61.15 |
62.52 |
+0.96 |
4,449 |
10,564 |
-3,527 |
Hover/Click |
|
Oct20 |
200622 |
60.10 |
60.85 |
59.60 |
60.78 |
+0.88 |
112 |
176 |
+78 |
Hover/Click |
|
Dec20 |
200622 |
60.05 |
60.05 |
59.20 |
59.85 |
+0.04 |
14,629 |
114,908 |
+87 |
Hover/Click |
|
Mar21 |
200622 |
60.79 |
60.79 |
60.02 |
60.58 |
+0.02 |
4,582 |
21,589 |
+878 |
Hover/Click |
|
May21 |
200622 |
61.34 |
61.34 |
60.70 |
61.17 |
+0.05 |
940 |
4,849 |
+18 |
Hover/Click |
|
Jul21 |
200622 |
61.65 |
61.76 |
61.18 |
61.58 |
+0.14 |
268 |
4,898 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
25,121 |
167,735 |
-2,316 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jul20 |
200622 |
418.0 |
435.1 |
417.9 |
430.1 |
+8.7 |
460 |
916 |
-116 |
|
|
Sep20 |
200622 |
412.0 |
427.4 |
410.6 |
424.1 |
+10.6 |
430 |
1,010 |
+91 |
|
|
Nov20 |
200622 |
400.0 |
410.7 |
396.0 |
410.6 |
+11.6 |
144 |
431 |
+51 |
|
|
Jan21 |
200622 |
397.5 |
401.0 |
392.0 |
401.0 |
+7.1 |
38 |
79 |
+15 |
|
|
Mar21 |
200622 |
390.0 |
392.5 |
390.0 |
391.5 |
+1.5 |
1 |
1 |
+1 |
|
|
May21 |
200622 |
390.0 |
390.0 |
390.0 |
390.0 |
+1.5 |
|
|
|
|
|
Jul21 |
200622 |
388.5 |
388.5 |
388.5 |
388.5 |
+1.5 |
|
|
|
|
| Total Volume and Open Interest |
1,073 |
2,437 |
+42 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul20 |
200622 |
39.18 |
40.70 |
39.12 |
40.46 |
+0.71 |
113,384 |
39,340 |
-24,958 |
Hover/Click |
|
Aug20 |
200622 |
39.02 |
40.77 |
39.00 |
40.73 |
+0.90 |
341,476 |
307,691 |
+2,021 |
Hover/Click |
|
Sep20 |
200622 |
39.10 |
40.90 |
39.10 |
40.85 |
+0.92 |
110,332 |
315,123 |
-5,793 |
Hover/Click |
|
Oct20 |
200622 |
39.32 |
41.00 |
39.26 |
40.95 |
+0.93 |
34,523 |
129,138 |
+2,531 |
Hover/Click |
|
Nov20 |
200622 |
39.58 |
41.06 |
39.45 |
41.04 |
+0.94 |
18,470 |
121,699 |
-3,166 |
Hover/Click |
|
Dec20 |
200622 |
39.59 |
41.15 |
39.35 |
41.12 |
+0.93 |
67,400 |
316,635 |
-557 |
Hover/Click |
|
Jan21 |
200622 |
39.55 |
41.20 |
39.55 |
41.18 |
+0.91 |
11,792 |
78,682 |
-106 |
Hover/Click |
|
Feb21 |
200622 |
40.21 |
41.25 |
40.07 |
41.24 |
+0.89 |
4,645 |
45,116 |
+317 |
Hover/Click |
|
Mar21 |
200622 |
39.88 |
41.31 |
39.88 |
41.30 |
+0.87 |
6,987 |
56,550 |
+655 |
Hover/Click |
|
Apr21 |
200622 |
40.37 |
41.36 |
40.23 |
41.36 |
+0.84 |
2,114 |
32,333 |
+248 |
Hover/Click |
|
May21 |
200622 |
40.45 |
41.44 |
40.34 |
41.44 |
+0.82 |
1,865 |
31,778 |
+456 |
Hover/Click |
|
Jun21 |
200622 |
40.18 |
41.52 |
40.15 |
41.52 |
+0.81 |
22,778 |
123,433 |
+1,969 |
Hover/Click |
|
Jul21 |
200622 |
40.80 |
41.58 |
40.80 |
41.58 |
+0.79 |
941 |
26,585 |
+280 |
Hover/Click |
|
Aug21 |
200622 |
41.64 |
41.64 |
41.47 |
41.64 |
+0.77 |
363 |
17,458 |
+125 |
Hover/Click |
|
Sep21 |
200622 |
41.24 |
41.70 |
40.94 |
41.70 |
+0.75 |
2,766 |
38,567 |
+387 |
Hover/Click |
|
Oct21 |
200622 |
41.76 |
41.76 |
41.02 |
41.76 |
+0.73 |
196 |
16,080 |
+82 |
Hover/Click |
| Total Volume and Open Interest |
786,331 |
2,035,454 |
-25,346 |
|
| e-miNY Crude Oil(NYM) |
|
Aug20 |
200622 |
39.050 |
40.775 |
39.025 |
40.725 |
+0.900 |
10,904 |
1,775 |
+305 |
|
|
Sep20 |
200622 |
39.100 |
40.875 |
39.100 |
40.850 |
+0.925 |
374 |
605 |
+6 |
|
|
Oct20 |
200622 |
40.050 |
40.950 |
39.650 |
40.950 |
+0.925 |
12 |
191 |
-2 |
|
|
Nov20 |
200622 |
39.325 |
41.050 |
39.325 |
41.050 |
+0.950 |
3 |
57 |
+2 |
|
|
Dec20 |
200622 |
39.400 |
41.175 |
39.400 |
41.125 |
+0.925 |
132 |
414 |
-3 |
|
|
Jan21 |
200622 |
40.100 |
41.175 |
40.025 |
41.175 |
+0.900 |
9 |
120 |
+2 |
|
|
Feb21 |
200622 |
40.425 |
41.250 |
40.425 |
41.250 |
+0.900 |
6 |
65 |
+1 |
|
|
Mar21 |
200622 |
41.300 |
41.300 |
41.300 |
41.300 |
+0.875 |
1 |
41 |
+1 |
|
|
Apr21 |
200622 |
41.350 |
41.350 |
41.350 |
41.350 |
+0.825 |
0 |
31 |
+0 |
|
|
May21 |
200622 |
40.500 |
41.450 |
40.500 |
41.450 |
+0.825 |
0 |
21 |
+0 |
|
| Total Volume and Open Interest |
16,301 |
5,641 |
+103 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul20 |
200622 |
120.00 |
122.44 |
119.71 |
121.86 |
+0.72 |
30,658 |
36,484 |
-7,177 |
Hover/Click |
|
Aug20 |
200622 |
121.39 |
123.51 |
120.71 |
123.07 |
+0.99 |
37,535 |
64,873 |
+2,802 |
Hover/Click |
|
Sep20 |
200622 |
122.50 |
125.24 |
122.36 |
124.96 |
+1.30 |
14,746 |
43,788 |
-572 |
Hover/Click |
|
Oct20 |
200622 |
124.45 |
127.09 |
124.11 |
126.86 |
+1.54 |
6,121 |
24,284 |
+113 |
Hover/Click |
|
Nov20 |
200622 |
125.95 |
128.74 |
125.66 |
128.50 |
+1.72 |
2,707 |
23,057 |
+177 |
Hover/Click |
|
Dec20 |
200622 |
127.13 |
130.02 |
127.13 |
129.82 |
+1.87 |
8,407 |
44,432 |
+145 |
Hover/Click |
|
Jan21 |
200622 |
128.75 |
131.31 |
128.55 |
131.15 |
+1.98 |
2,585 |
19,413 |
-41 |
Hover/Click |
|
Feb21 |
200622 |
130.93 |
132.29 |
129.42 |
132.17 |
+2.06 |
1,043 |
13,425 |
-40 |
Hover/Click |
|
Mar21 |
200622 |
131.17 |
132.80 |
130.13 |
132.71 |
+2.09 |
1,154 |
13,884 |
+73 |
Hover/Click |
|
Apr21 |
200622 |
131.50 |
132.75 |
130.52 |
132.71 |
+2.12 |
522 |
8,747 |
-154 |
Hover/Click |
|
May21 |
200622 |
131.77 |
133.00 |
131.77 |
132.96 |
+2.16 |
106 |
5,180 |
+18 |
Hover/Click |
|
Jun21 |
200622 |
131.63 |
133.37 |
130.86 |
133.36 |
+2.16 |
1,917 |
20,311 |
+36 |
Hover/Click |
|
Jul21 |
200622 |
134.79 |
134.79 |
134.40 |
134.50 |
+2.15 |
92 |
3,717 |
+43 |
Hover/Click |
|
Aug21 |
200622 |
135.57 |
135.57 |
135.57 |
135.57 |
+2.14 |
68 |
3,160 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
110,788 |
375,139 |
-4,888 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul20 |
200622 |
126.53 |
129.59 |
125.07 |
129.13 |
+1.97 |
53,969 |
40,792 |
-9,239 |
Hover/Click |
|
Aug20 |
200622 |
126.88 |
129.49 |
124.95 |
129.04 |
+1.94 |
64,820 |
91,230 |
+595 |
Hover/Click |
|
Sep20 |
200622 |
124.69 |
128.08 |
123.65 |
127.69 |
+1.98 |
24,867 |
59,204 |
+946 |
Hover/Click |
|
Oct20 |
200622 |
115.04 |
118.71 |
114.41 |
118.39 |
+1.96 |
15,588 |
39,121 |
-1,291 |
Hover/Click |
|
Nov20 |
200622 |
113.26 |
116.44 |
111.90 |
116.15 |
+2.10 |
8,471 |
18,697 |
+495 |
Hover/Click |
|
Dec20 |
200622 |
111.29 |
115.00 |
109.96 |
114.77 |
+2.26 |
13,651 |
44,767 |
+1,318 |
Hover/Click |
|
Jan21 |
200622 |
111.20 |
114.94 |
111.20 |
114.85 |
+2.32 |
2,242 |
11,063 |
+213 |
Hover/Click |
|
Feb21 |
200622 |
112.40 |
115.99 |
112.40 |
115.83 |
+2.37 |
466 |
3,973 |
+21 |
Hover/Click |
|
Mar21 |
200622 |
114.35 |
117.61 |
114.35 |
117.61 |
+2.45 |
1,140 |
7,746 |
+520 |
Hover/Click |
|
Apr21 |
200622 |
130.88 |
132.21 |
130.88 |
132.21 |
+2.58 |
927 |
8,836 |
+553 |
Hover/Click |
| Total Volume and Open Interest |
190,861 |
365,975 |
-5,642 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul20 |
200622 |
129.13 |
129.13 |
129.13 |
129.13 |
+1.97 |
1 |
2 |
+0 |
|
|
Aug20 |
200622 |
129.04 |
129.04 |
129.04 |
129.04 |
+1.94 |
|
|
|
|
|
Sep20 |
200622 |
127.69 |
127.69 |
127.69 |
127.69 |
+1.98 |
|
|
|
|
|
Oct20 |
200622 |
118.39 |
118.39 |
118.39 |
118.39 |
+1.96 |
|
|
|
|
| Total Volume and Open Interest |
1 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul20 |
200622 |
1.671 |
1.712 |
1.643 |
1.664 |
-0.005 |
124,793 |
98,070 |
-36,535 |
Hover/Click |
|
Aug20 |
200622 |
1.758 |
1.787 |
1.719 |
1.738 |
-0.010 |
97,165 |
238,650 |
+10,441 |
Hover/Click |
|
Sep20 |
200622 |
1.792 |
1.835 |
1.772 |
1.787 |
-0.012 |
30,065 |
187,261 |
+1,354 |
Hover/Click |
|
Oct20 |
200622 |
1.910 |
1.938 |
1.871 |
1.888 |
-0.016 |
29,868 |
118,592 |
-765 |
Hover/Click |
|
Nov20 |
200622 |
2.310 |
2.335 |
2.262 |
2.280 |
-0.032 |
16,971 |
59,952 |
+3,085 |
Hover/Click |
|
Dec20 |
200622 |
2.802 |
2.823 |
2.754 |
2.771 |
-0.039 |
16,689 |
67,567 |
+2,767 |
Hover/Click |
|
Jan21 |
200622 |
2.939 |
2.964 |
2.892 |
2.909 |
-0.042 |
14,286 |
115,196 |
+904 |
Hover/Click |
|
Feb21 |
200622 |
2.905 |
2.932 |
2.863 |
2.880 |
-0.040 |
3,993 |
39,284 |
+238 |
Hover/Click |
|
Mar21 |
200622 |
2.799 |
2.823 |
2.757 |
2.773 |
-0.037 |
6,271 |
79,476 |
+1,163 |
Hover/Click |
|
Apr21 |
200622 |
2.507 |
2.534 |
2.480 |
2.490 |
-0.027 |
3,893 |
69,175 |
-39 |
Hover/Click |
|
May21 |
200622 |
2.483 |
2.498 |
2.450 |
2.460 |
-0.024 |
1,694 |
27,010 |
+435 |
Hover/Click |
|
Jun21 |
200622 |
2.523 |
2.529 |
2.486 |
2.496 |
-0.021 |
793 |
17,659 |
+225 |
Hover/Click |
|
Jul21 |
200622 |
2.565 |
2.565 |
2.529 |
2.538 |
-0.019 |
597 |
15,567 |
+36 |
Hover/Click |
|
Aug21 |
200622 |
2.573 |
2.573 |
2.536 |
2.549 |
-0.016 |
523 |
11,739 |
+149 |
Hover/Click |
|
Sep21 |
200622 |
2.554 |
2.556 |
2.520 |
2.534 |
-0.015 |
610 |
13,848 |
-49 |
Hover/Click |
|
Oct21 |
200622 |
2.553 |
2.573 |
2.537 |
2.552 |
-0.014 |
1,203 |
33,310 |
+185 |
Hover/Click |
| Total Volume and Open Interest |
352,050 |
1,301,466 |
-16,371 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug20 |
200622 |
41.74 |
43.18 |
41.58 |
43.08 |
+0.89 |
175,785 |
244,392 |
-14,363 |
Hover/Click |
|
Sep20 |
200622 |
41.62 |
43.16 |
41.55 |
43.07 |
+0.93 |
159,531 |
421,324 |
-941 |
Hover/Click |
|
Oct20 |
200622 |
41.60 |
43.17 |
41.56 |
43.08 |
+0.93 |
73,498 |
202,378 |
+2,849 |
Hover/Click |
|
Nov20 |
200622 |
41.68 |
43.27 |
41.68 |
43.19 |
+0.94 |
42,307 |
138,505 |
-1,144 |
Hover/Click |
|
Dec20 |
200622 |
42.06 |
43.41 |
41.80 |
43.33 |
+0.95 |
93,063 |
310,650 |
-734 |
Hover/Click |
|
Jan21 |
200622 |
42.50 |
43.55 |
42.02 |
43.48 |
+0.95 |
20,892 |
149,148 |
+2,429 |
Hover/Click |
|
Feb21 |
200622 |
42.18 |
43.69 |
42.18 |
43.63 |
+0.96 |
11,320 |
103,429 |
-1,041 |
Hover/Click |
|
Mar21 |
200622 |
42.50 |
43.86 |
42.46 |
43.81 |
+0.95 |
12,402 |
87,830 |
-1,018 |
Hover/Click |
|
Apr21 |
200622 |
42.68 |
44.01 |
42.64 |
43.97 |
+0.94 |
8,245 |
60,225 |
+45 |
Hover/Click |
|
May21 |
200622 |
43.21 |
44.14 |
43.21 |
44.14 |
+0.91 |
6,382 |
46,376 |
+159 |
Hover/Click |
|
Jun21 |
200622 |
42.97 |
44.35 |
42.96 |
44.31 |
+0.89 |
31,102 |
158,787 |
+2,316 |
Hover/Click |
|
Jul21 |
200622 |
44.46 |
44.46 |
44.46 |
44.46 |
+0.87 |
5,704 |
46,619 |
-1,359 |
Hover/Click |
|
Aug21 |
200622 |
44.61 |
44.61 |
44.61 |
44.61 |
+0.84 |
1,466 |
32,163 |
+84 |
Hover/Click |
|
Sep21 |
200622 |
44.75 |
44.75 |
44.75 |
44.75 |
+0.82 |
3,194 |
41,922 |
-339 |
Hover/Click |
| Total Volume and Open Interest |
679,635 |
2,683,473 |
-11,232 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jul20 |
200622 |
358.50 |
364.75 |
356.75 |
364.50 |
unch |
66,628 |
116,313 |
-4,706 |
Hover/Click |
|
Aug20 |
200622 |
362.75 |
368.50 |
361.00 |
368.25 |
+0.50 |
52,177 |
99,860 |
+711 |
Hover/Click |
|
Sep20 |
200622 |
365.75 |
373.00 |
365.00 |
372.50 |
+1.00 |
39,907 |
111,617 |
+3,938 |
Hover/Click |
|
Oct20 |
200622 |
369.50 |
377.00 |
369.25 |
376.25 |
+1.25 |
23,380 |
69,935 |
+3,171 |
Hover/Click |
|
Nov20 |
200622 |
371.75 |
379.50 |
371.75 |
378.50 |
+1.25 |
8,661 |
48,547 |
+998 |
Hover/Click |
|
Dec20 |
200622 |
373.25 |
381.50 |
372.75 |
380.25 |
+1.50 |
26,185 |
98,670 |
+1,307 |
Hover/Click |
|
Jan21 |
200622 |
377.00 |
384.50 |
376.50 |
383.25 |
+1.75 |
3,112 |
40,032 |
+401 |
Hover/Click |
|
Feb21 |
200622 |
383.50 |
386.50 |
380.75 |
386.50 |
+2.25 |
977 |
24,972 |
+154 |
Hover/Click |
|
Mar21 |
200622 |
386.25 |
390.50 |
384.00 |
389.25 |
+2.25 |
1,273 |
23,363 |
+102 |
Hover/Click |
|
Apr21 |
200622 |
387.00 |
391.50 |
385.75 |
391.50 |
+2.25 |
634 |
15,240 |
-147 |
Hover/Click |
| Total Volume and Open Interest |
241,250 |
888,652 |
+7,280 |
|
| Ethanol(CBOT) |
|
Jul20 |
200622 |
1.240 |
1.260 |
1.240 |
1.260 |
+0.020 |
3 |
64 |
-2 |
|
|
Aug20 |
200622 |
1.215 |
1.220 |
1.215 |
1.220 |
+0.017 |
1 |
32 |
-1 |
|
|
Sep20 |
200622 |
1.200 |
1.200 |
1.200 |
1.200 |
+0.003 |
|
|
|
|
|
Oct20 |
200622 |
1.200 |
1.200 |
1.200 |
1.200 |
+0.003 |
|
|
|
|
|
Nov20 |
200622 |
1.201 |
1.201 |
1.201 |
1.201 |
+0.003 |
0 |
1 |
+0 |
|
|
Dec20 |
200622 |
1.236 |
1.236 |
1.236 |
1.236 |
+0.003 |
0 |
1 |
+0 |
|
|
Jan21 |
200622 |
1.232 |
1.232 |
1.232 |
1.232 |
+0.003 |
|
|
|
|
|
Feb21 |
200622 |
1.232 |
1.232 |
1.232 |
1.232 |
+0.003 |
|
|
|
|
| Total Volume and Open Interest |
4 |
98 |
-3 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug20 |
200622 |
39.15 |
40.78 |
39.15 |
40.73 |
+0.90 |
41,739 |
59,406 |
-1,143 |
Hover/Click |
|
Sep20 |
200622 |
39.82 |
40.89 |
39.56 |
40.85 |
+0.92 |
36,596 |
72,704 |
-91 |
Hover/Click |
|
Oct20 |
200622 |
39.95 |
40.99 |
39.72 |
40.95 |
+0.93 |
20,849 |
36,664 |
+142 |
Hover/Click |
|
Nov20 |
200622 |
40.02 |
41.04 |
39.84 |
41.04 |
+0.94 |
14,967 |
18,506 |
-36 |
Hover/Click |
|
Dec20 |
200622 |
40.14 |
41.15 |
39.98 |
41.12 |
+0.93 |
15,529 |
87,888 |
+810 |
Hover/Click |
|
Jan21 |
200622 |
40.39 |
41.18 |
40.05 |
41.18 |
+0.91 |
1,635 |
12,090 |
+186 |
Hover/Click |
|
Feb21 |
200622 |
40.45 |
41.24 |
40.12 |
41.24 |
+0.89 |
614 |
6,624 |
+15 |
Hover/Click |
|
Mar21 |
200622 |
40.50 |
41.30 |
40.25 |
41.30 |
+0.87 |
847 |
8,249 |
-83 |
Hover/Click |
|
Apr21 |
200622 |
40.65 |
41.36 |
40.35 |
41.36 |
+0.84 |
171 |
5,575 |
-42 |
Hover/Click |
|
May21 |
200622 |
41.44 |
41.44 |
41.44 |
41.44 |
+0.82 |
128 |
5,619 |
+13 |
Hover/Click |
|
Jun21 |
200622 |
40.35 |
41.52 |
40.25 |
41.52 |
+0.81 |
3,569 |
35,415 |
-332 |
Hover/Click |
|
Jul21 |
200622 |
41.58 |
41.58 |
41.58 |
41.58 |
+0.79 |
25 |
5,718 |
+6 |
Hover/Click |
|
Aug21 |
200622 |
41.64 |
41.64 |
41.64 |
41.64 |
+0.77 |
36 |
6,545 |
-32 |
Hover/Click |
|
Sep21 |
200622 |
41.70 |
41.70 |
41.70 |
41.70 |
+0.75 |
144 |
6,117 |
+27 |
Hover/Click |
|
Oct21 |
200622 |
41.76 |
41.76 |
41.76 |
41.76 |
+0.73 |
6 |
6,699 |
+0 |
Hover/Click |
|
Nov21 |
200622 |
41.82 |
41.82 |
41.82 |
41.82 |
+0.71 |
65 |
5,884 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
158,049 |
527,798 |
-5,215 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep20 |
200622 |
97.630 |
97.700 |
96.940 |
96.985 |
-0.592 |
13,312 |
18,422 |
+432 |
Hover/Click |
|
Dec20 |
200622 |
97.580 |
97.580 |
96.975 |
96.975 |
-0.588 |
25 |
528 |
+4 |
Hover/Click |
|
Mar21 |
200622 |
96.935 |
96.935 |
96.935 |
96.935 |
-0.585 |
0 |
48 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,337 |
18,998 |
+436 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep20 |
200622 |
68.23 |
69.24 |
68.12 |
69.18 |
+0.68 |
85,808 |
90,217 |
+179 |
Hover/Click |
|
Dec20 |
200622 |
68.21 |
69.21 |
68.12 |
69.18 |
+0.68 |
39 |
537 |
+4 |
Hover/Click |
|
Mar21 |
200622 |
69.16 |
69.16 |
68.23 |
69.16 |
+0.68 |
0 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
86,242 |
91,568 |
+215 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep20 |
200622 |
123.60 |
124.83 |
123.40 |
124.78 |
+1.17 |
128,210 |
172,214 |
+4,454 |
Hover/Click |
|
Dec20 |
200622 |
124.35 |
124.87 |
123.47 |
124.83 |
+1.17 |
12 |
310 |
-4 |
Hover/Click |
|
Mar21 |
200622 |
124.91 |
124.91 |
124.91 |
124.91 |
+1.16 |
0 |
188 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
128,442 |
173,436 |
+4,434 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep20 |
200622 |
73.48 |
73.99 |
73.38 |
73.95 |
+0.43 |
46,310 |
95,564 |
+824 |
Hover/Click |
|
Dec20 |
200622 |
73.42 |
73.98 |
73.38 |
73.95 |
+0.42 |
57 |
4,110 |
+11 |
Hover/Click |
|
Mar21 |
200622 |
73.57 |
73.96 |
73.47 |
73.96 |
+0.43 |
2 |
248 |
+0 |
Hover/Click |
|
Jun21 |
200622 |
73.92 |
73.95 |
73.92 |
73.95 |
+0.43 |
1 |
145 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
46,688 |
100,921 |
+783 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep20 |
200622 |
93.75 |
93.80 |
93.57 |
93.64 |
-0.05 |
72,811 |
131,043 |
+2,700 |
Hover/Click |
|
Dec20 |
200622 |
93.88 |
93.94 |
93.72 |
93.78 |
-0.05 |
371 |
296 |
+104 |
Hover/Click |
|
Mar21 |
200622 |
94.00 |
94.09 |
94.00 |
94.00 |
-0.05 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
73,591 |
132,469 |
+2,785 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep20 |
200622 |
105.40 |
105.92 |
105.22 |
105.80 |
+0.47 |
13,371 |
35,801 |
-28 |
Hover/Click |
|
Dec20 |
200622 |
106.09 |
106.15 |
105.53 |
106.09 |
+0.47 |
6 |
97 |
-1 |
Hover/Click |
|
Mar21 |
200622 |
106.43 |
106.43 |
105.94 |
106.43 |
+0.47 |
4 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,381 |
35,910 |
-29 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep20 |
200622 |
112.02 |
112.93 |
111.90 |
112.82 |
+0.74 |
141,141 |
561,625 |
+252 |
Hover/Click |
|
Dec20 |
200622 |
112.15 |
113.15 |
112.14 |
113.06 |
+0.74 |
288 |
2,671 |
+4 |
Hover/Click |
|
Mar21 |
200622 |
113.34 |
113.38 |
112.51 |
113.34 |
+0.75 |
0 |
713 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
142,010 |
578,414 |
+210 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jul20 |
200622 |
443.88 |
446.63 |
439.25 |
443.88 |
+2.75 |
1 |
120 |
-1 |
|
|
Aug20 |
200622 |
442.75 |
444.38 |
437.25 |
441.75 |
+2.75 |
1 |
13 |
+1 |
|
| Total Volume and Open Interest |
43,016 |
111,939 |
+3,347 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul20 |
200622 |
187.95 |
192.25 |
186.20 |
189.90 |
+1.25 |
10,161 |
23,465 |
+264 |
|
|
Aug20 |
200622 |
187.90 |
191.90 |
187.75 |
189.70 |
+1.30 |
22 |
397 |
-2 |
|
|
Sep20 |
200622 |
189.80 |
191.60 |
187.90 |
189.55 |
+1.25 |
43 |
719 |
+4 |
Hover/Click |
|
Oct20 |
200622 |
189.35 |
191.35 |
189.35 |
189.35 |
+1.25 |
1 |
3 |
+1 |
|
| Total Volume and Open Interest |
10,227 |
24,584 |
+267 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200622 |
177~240 |
178~010 |
177~030 |
177~090 |
unch |
200,939 |
998,133 |
+8,146 |
Hover/Click |
|
Dec20 |
200622 |
176~090 |
176~090 |
176~090 |
176~090 |
unch |
0 |
1 |
+0 |
Hover/Click |
|
Mar21 |
200622 |
176~090 |
176~090 |
176~090 |
176~090 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
201,242 |
1,002,770 |
+7,982 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200622 |
138~295 |
138~305 |
138~205 |
138~225 |
-0~025 |
866,605 |
3,278,709 |
+6,545 |
Hover/Click |
|
Dec20 |
200622 |
138~220 |
138~220 |
138~220 |
138~220 |
-0~025 |
|
|
|
Hover/Click |
|
Mar21 |
200622 |
138~220 |
138~220 |
138~220 |
138~220 |
-0~025 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
867,691 |
3,283,896 |
+5,732 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200622 |
125~212 |
125~244 |
125~210 |
125~212 |
-0~012 |
4,961 |
33,023 |
-1,616 |
Hover/Click |
|
Sep20 |
200622 |
125~170 |
125~180 |
125~132 |
125~142 |
-0~012 |
482,992 |
3,400,350 |
+11,332 |
Hover/Click |
|
Dec20 |
200622 |
125~142 |
125~142 |
125~142 |
125~142 |
-0~012 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
487,953 |
3,433,373 |
+9,716 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun20 |
200622 |
110~075 |
110~077 |
110~067 |
110~072 |
-0~002 |
7,815 |
43,283 |
-4,939 |
Hover/Click |
|
Sep20 |
200622 |
110~110 |
110~114 |
110~104 |
110~106 |
-0~002 |
236,339 |
2,051,547 |
-33,275 |
Hover/Click |
|
Dec20 |
200622 |
110~106 |
110~106 |
110~106 |
110~106 |
-0~002 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
244,154 |
2,094,830 |
-38,214 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep20 |
200622 |
99.710 |
99.715 |
99.700 |
99.710 |
unch |
129,558 |
1,802,611 |
-5,845 |
|
|
Dec20 |
200622 |
99.685 |
99.690 |
99.675 |
99.680 |
unch |
82,556 |
1,074,247 |
-3,404 |
|
|
Mar21 |
200622 |
99.770 |
99.780 |
99.760 |
99.770 |
+0.005 |
110,017 |
968,297 |
-7,569 |
|
|
Jun21 |
200622 |
99.790 |
99.800 |
99.785 |
99.790 |
+0.005 |
122,841 |
844,255 |
-4,784 |
|
|
Sep21 |
200622 |
99.795 |
99.810 |
99.785 |
99.795 |
unch |
117,782 |
665,434 |
+15,212 |
|
|
Dec21 |
200622 |
99.770 |
99.785 |
99.765 |
99.770 |
unch |
82,074 |
707,399 |
+1,529 |
|
|
Mar22 |
200622 |
99.780 |
99.800 |
99.775 |
99.785 |
+0.005 |
108,003 |
609,075 |
-11,048 |
|
|
Jun22 |
200622 |
99.760 |
99.780 |
99.755 |
99.760 |
unch |
111,860 |
510,129 |
+11 |
|
|
Sep22 |
200622 |
99.740 |
99.755 |
99.730 |
99.735 |
unch |
78,080 |
367,077 |
-2,498 |
|
|
Dec22 |
200622 |
99.695 |
99.715 |
99.685 |
99.690 |
unch |
65,121 |
290,029 |
+2,712 |
|
|
Mar23 |
200622 |
99.675 |
99.695 |
99.660 |
99.665 |
-0.005 |
50,977 |
394,758 |
+2,468 |
|
|
Jun23 |
200622 |
99.630 |
99.650 |
99.615 |
99.620 |
-0.010 |
49,539 |
185,041 |
+3,608 |
|
|
Sep23 |
200622 |
99.595 |
99.610 |
99.570 |
99.575 |
-0.010 |
36,613 |
178,464 |
+4,810 |
|
|
Dec23 |
200622 |
99.535 |
99.550 |
99.510 |
99.515 |
-0.010 |
23,406 |
146,010 |
+1,779 |
|
|
Mar24 |
200622 |
99.500 |
99.520 |
99.475 |
99.480 |
-0.010 |
18,250 |
127,933 |
+1,267 |
|
|
Jun24 |
200622 |
99.455 |
99.470 |
99.425 |
99.430 |
-0.015 |
21,482 |
89,651 |
+1,208 |
|
|
Sep24 |
200622 |
99.405 |
99.420 |
99.370 |
99.380 |
-0.015 |
19,900 |
90,274 |
+841 |
|
|
Dec24 |
200622 |
99.345 |
99.365 |
99.315 |
99.320 |
-0.015 |
20,324 |
78,545 |
+1,238 |
|
| Total Volume and Open Interest |
1,353,912 |
9,553,759 |
+6,023 |
|
| Ultra T-Bond(CBOT) |
|
Jun20 |
200619 |
217~11 |
217~29 |
215~22 |
217~13 |
-0~24 |
4,435 |
7,273 |
-763 |
|
|
Sep20 |
200622 |
216~16 |
217~16 |
215~22 |
216~04 |
+0~10 |
105,401 |
1,035,380 |
+245 |
|
|
Dec20 |
200622 |
218~04 |
218~04 |
218~04 |
218~04 |
+0~10 |
|
|
|
|
| Total Volume and Open Interest |
106,119 |
1,042,050 |
-358 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun20 |
200619 |
156~135 |
156~280 |
156~035 |
156~255 |
unch |
2,531 |
17,266 |
-1,604 |
|
|
Sep20 |
200622 |
157~005 |
157~050 |
156~200 |
156~235 |
-0~025 |
158,443 |
943,182 |
-4,788 |
|
|
Dec20 |
200622 |
158~165 |
158~165 |
158~165 |
158~165 |
-0~025 |
|
|
|
|
| Total Volume and Open Interest |
162,650 |
956,526 |
-8,710 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun20 |
200622 |
99.918 |
99.920 |
99.918 |
99.918 |
unch |
8,158 |
151,915 |
-3,075 |
|
|
Jul20 |
200622 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
15,226 |
205,810 |
+3,402 |
|
|
Aug20 |
200622 |
99.925 |
99.935 |
99.925 |
99.930 |
unch |
19,626 |
194,058 |
+6,348 |
|
|
Sep20 |
200622 |
99.930 |
99.935 |
99.930 |
99.935 |
+0.005 |
5,514 |
106,194 |
-762 |
|
|
Oct20 |
200622 |
99.940 |
99.950 |
99.940 |
99.945 |
+0.005 |
15,660 |
233,043 |
+4,629 |
|
|
Nov20 |
200622 |
99.950 |
99.955 |
99.945 |
99.950 |
unch |
5,710 |
154,750 |
+862 |
|
| Total Volume and Open Interest |
88,318 |
1,746,226 |
+10,541 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep20 |
200622 |
152.13 |
152.19 |
151.99 |
152.17 |
+0.08 |
454 |
12,391 |
-78 |
Hover/Click |
|
Dec20 |
200622 |
152.17 |
152.17 |
152.17 |
152.17 |
+0.08 |
|
|
|
Hover/Click |
|
Mar21 |
200622 |
152.17 |
152.17 |
152.17 |
152.17 |
+0.08 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
454 |
12,391 |
-78 |
|
| Euro-Buxl(EUREX) |
|
Sep20 |
200622 |
218.58 |
220.14 |
218.22 |
219.02 |
+0.58 |
42,922 |
201,127 |
-2,095 |
|
|
Dec20 |
200622 |
217.52 |
217.52 |
217.52 |
217.52 |
+0.58 |
|
|
|
|
|
Mar21 |
200622 |
216.72 |
216.72 |
216.72 |
216.72 |
+0.58 |
|
|
|
|
| Total Volume and Open Interest |
42,922 |
201,127 |
-2,095 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200622 |
175.74 |
176.37 |
175.60 |
176.11 |
+0.43 |
548,603 |
1,173,841 |
-25,726 |
Hover/Click |
|
Dec20 |
200622 |
173.57 |
173.57 |
173.31 |
173.31 |
+0.40 |
0 |
29 |
+0 |
Hover/Click |
|
Mar21 |
200622 |
175.86 |
175.86 |
175.86 |
175.86 |
+0.43 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
548,603 |
1,173,870 |
-25,726 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200622 |
134.68 |
134.94 |
134.64 |
134.86 |
+0.19 |
399,339 |
986,468 |
+3,634 |
Hover/Click |
|
Dec20 |
200622 |
134.86 |
134.86 |
134.86 |
134.86 |
+0.19 |
|
|
|
Hover/Click |
|
Mar21 |
200622 |
137.66 |
137.66 |
137.66 |
137.66 |
+0.19 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
399,339 |
986,468 |
+3,634 |
|
| Euro-Schatz(EUREX) |
|
Sep20 |
200622 |
112.12 |
112.15 |
112.09 |
112.14 |
+0.04 |
237,911 |
1,378,483 |
+49,269 |
|
|
Dec20 |
200622 |
112.15 |
112.15 |
112.15 |
112.15 |
+0.04 |
|
|
|
|
|
Mar21 |
200622 |
113.74 |
113.74 |
113.74 |
113.74 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
237,911 |
1,378,483 |
+49,269 |
|
| 3-Mth Euribor(EUREX) |
|
Jun20 |
200615 |
100.365 |
100.365 |
100.355 |
100.355 |
-0.015 |
0 |
711 |
+0 |
|
|
Sep20 |
200622 |
100.445 |
100.445 |
100.445 |
100.445 |
unch |
0 |
1,963 |
+0 |
|
|
Dec20 |
200622 |
100.455 |
100.455 |
100.455 |
100.455 |
+0.005 |
0 |
271 |
+0 |
|
| Total Volume and Open Interest |
0 |
4,759 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun20 |
200622 |
138~06 |
138~10 |
138~06 |
138~10 |
+0~17 |
5,171 |
25,626 |
-3,819 |
Hover/Click |
|
Sep20 |
200622 |
136~26 |
137~13 |
136~23 |
137~12 |
+0~18 |
268,644 |
491,556 |
+7,541 |
Hover/Click |
| Total Volume and Open Interest |
273,815 |
517,182 |
+3,722 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200622 |
99.84 |
99.85 |
99.83 |
99.84 |
-0.01 |
149,346 |
517,884 |
+27,411 |
|
|
Dec20 |
200622 |
99.85 |
99.85 |
99.83 |
99.85 |
unch |
103,427 |
389,160 |
+1,739 |
|
|
Mar21 |
200622 |
99.90 |
99.90 |
99.89 |
99.90 |
+0.01 |
82,728 |
524,562 |
+799 |
|
|
Jun21 |
200622 |
99.92 |
99.92 |
99.91 |
99.92 |
+0.01 |
57,969 |
451,302 |
+2,794 |
|
|
Sep21 |
200622 |
99.92 |
99.93 |
99.92 |
99.92 |
+0.01 |
61,983 |
318,307 |
+5,889 |
|
|
Dec21 |
200622 |
99.89 |
99.92 |
99.89 |
99.91 |
+0.02 |
59,445 |
227,460 |
-5,363 |
|
| Total Volume and Open Interest |
767,671 |
3,306,757 |
+45,985 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep20 |
200622 |
100.445 |
100.450 |
100.440 |
100.450 |
+0.005 |
124,360 |
474,987 |
-13,368 |
|
|
Dec20 |
200622 |
100.450 |
100.460 |
100.450 |
100.460 |
+0.010 |
78,542 |
381,703 |
+2,240 |
|
|
Mar21 |
200622 |
100.465 |
100.485 |
100.465 |
100.480 |
+0.010 |
60,966 |
273,692 |
+3,536 |
|
| Total Volume and Open Interest |
636,730 |
3,165,958 |
+20,883 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep20 |
200622 |
99.85 |
99.86 |
99.85 |
99.86 |
unch |
4,927 |
145,697 |
-61 |
|
|
Dec20 |
200622 |
99.82 |
99.83 |
99.82 |
99.83 |
unch |
3,568 |
166,114 |
-770 |
|
|
Mar21 |
200622 |
99.82 |
99.83 |
99.81 |
99.83 |
unch |
7,871 |
128,670 |
+657 |
|
|
Jun21 |
200622 |
99.81 |
99.82 |
99.80 |
99.82 |
+0.01 |
3,454 |
96,123 |
-689 |
|
|
Sep21 |
200622 |
99.80 |
99.81 |
99.79 |
99.81 |
+0.01 |
2,831 |
69,007 |
-511 |
|
|
Dec21 |
200622 |
99.77 |
99.78 |
99.76 |
99.78 |
+0.01 |
2,088 |
58,457 |
-1,468 |
|
|
Mar22 |
200622 |
99.75 |
99.77 |
99.75 |
99.77 |
+0.02 |
1,903 |
55,770 |
+58 |
|
|
Jun22 |
200622 |
99.72 |
99.75 |
99.72 |
99.75 |
+0.02 |
932 |
20,099 |
+306 |
|
|
Sep22 |
200622 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.02 |
0 |
658 |
+0 |
|
|
Dec22 |
200622 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.03 |
0 |
200 |
+0 |
|
| Total Volume and Open Interest |
27,574 |
741,755 |
-2,478 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep20 |
200622 |
99.12 |
99.13 |
99.08 |
99.12 |
unch |
125,791 |
1,200,079 |
+3,429 |
|
|
Dec20 |
200622 |
99.12 |
99.12 |
99.12 |
99.12 |
unch |
|
|
|
|
| Total Volume and Open Interest |
125,791 |
1,200,079 |
+3,429 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep20 |
200622 |
99.72 |
99.73 |
99.72 |
99.72 |
unch |
83,507 |
976,111 |
-6,258 |
|
|
Dec20 |
200622 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
|
| Total Volume and Open Interest |
83,507 |
976,111 |
-6,258 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun20 |
200622 |
1755.2 |
1767.6 |
1750.5 |
1756.7 |
+10.8 |
110 |
143 |
-1,488 |
Hover/Click |
|
Aug20 |
200622 |
1765.8 |
1779.0 |
1753.5 |
1766.4 |
+13.4 |
155,912 |
341,922 |
+679 |
Hover/Click |
|
Oct20 |
200622 |
1773.0 |
1786.3 |
1763.1 |
1774.2 |
+13.2 |
1,833 |
33,519 |
+814 |
Hover/Click |
|
Dec20 |
200622 |
1780.3 |
1793.6 |
1769.0 |
1781.7 |
+13.1 |
4,775 |
73,097 |
+934 |
Hover/Click |
|
Feb21 |
200622 |
1785.2 |
1800.6 |
1777.7 |
1788.9 |
+12.7 |
800 |
21,426 |
+41 |
Hover/Click |
|
Apr21 |
200622 |
1787.0 |
1798.4 |
1783.1 |
1792.0 |
+12.8 |
389 |
5,714 |
+136 |
Hover/Click |
|
Jun21 |
200622 |
1793.0 |
1804.0 |
1787.6 |
1793.6 |
+12.6 |
215 |
5,566 |
+45 |
Hover/Click |
|
Aug21 |
200622 |
1794.7 |
1798.0 |
1794.7 |
1794.7 |
+12.6 |
82 |
2,112 |
-5 |
Hover/Click |
|
Oct21 |
200622 |
1795.8 |
1795.8 |
1795.8 |
1795.8 |
+12.6 |
58 |
1,948 |
+0 |
Hover/Click |
|
Dec21 |
200622 |
1793.5 |
1798.0 |
1792.8 |
1796.8 |
+12.4 |
52 |
4,218 |
-8 |
Hover/Click |
|
Feb22 |
200622 |
1798.2 |
1798.2 |
1798.2 |
1798.2 |
+12.4 |
0 |
1 |
+0 |
Hover/Click |
|
Apr22 |
200622 |
1800.1 |
1800.1 |
1800.1 |
1800.1 |
+12.4 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
164,488 |
493,240 |
+1,117 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul20 |
200622 |
1792.0 |
1819.0 |
1778.5 |
1790.2 |
+5.5 |
47,757 |
70,281 |
-4,293 |
Hover/Click |
|
Sep20 |
200622 |
1808.0 |
1836.0 |
1795.0 |
1807.4 |
+5.2 |
10,988 |
79,549 |
+3,441 |
Hover/Click |
|
Dec20 |
200622 |
1831.0 |
1854.0 |
1814.5 |
1825.8 |
+5.1 |
1,555 |
20,856 |
+406 |
Hover/Click |
|
Mar21 |
200622 |
1850.0 |
1867.5 |
1832.5 |
1841.4 |
+4.2 |
57 |
3,606 |
+7 |
Hover/Click |
|
May21 |
200622 |
1860.5 |
1879.5 |
1852.0 |
1852.2 |
+4.2 |
6 |
1,808 |
+0 |
Hover/Click |
|
Jul21 |
200622 |
1867.5 |
1890.0 |
1858.6 |
1858.6 |
+4.2 |
0 |
296 |
+0 |
Hover/Click |
|
Sep21 |
200622 |
1861.5 |
1861.5 |
1861.5 |
1861.5 |
+4.2 |
0 |
127 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
60,500 |
177,089 |
-391 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul20 |
200622 |
828.4 |
857.5 |
823.0 |
843.7 |
+16.4 |
11,612 |
18,446 |
-3,616 |
Hover/Click |
|
Oct20 |
200622 |
831.2 |
860.8 |
826.7 |
849.2 |
+18.9 |
2,704 |
26,600 |
+1,386 |
Hover/Click |
|
Jan21 |
200622 |
845.0 |
860.0 |
845.0 |
851.5 |
+17.1 |
87 |
1,608 |
+13 |
Hover/Click |
|
Apr21 |
200622 |
855.1 |
855.1 |
855.1 |
855.1 |
+17.5 |
3 |
181 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
14,406 |
46,840 |
-2,215 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun20 |
200622 |
1921.90 |
1921.90 |
1921.90 |
1921.90 |
+33.70 |
0 |
5 |
+0 |
Hover/Click |
|
Sep20 |
200622 |
1913.00 |
1959.10 |
1885.30 |
1942.10 |
+33.70 |
848 |
6,190 |
+32 |
Hover/Click |
|
Dec20 |
200622 |
1912.00 |
1938.90 |
1912.00 |
1938.90 |
+33.60 |
5 |
381 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
853 |
6,576 |
+33 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul20 |
200622 |
260.15 |
266.15 |
259.50 |
265.25 |
+4.15 |
46,980 |
41,648 |
-2,058 |
Hover/Click |
|
Sep20 |
200622 |
261.60 |
266.95 |
261.05 |
266.25 |
+3.45 |
20,882 |
79,272 |
+1,570 |
Hover/Click |
|
Dec20 |
200622 |
263.20 |
268.45 |
263.20 |
267.90 |
+3.30 |
6,797 |
39,223 |
+1,515 |
Hover/Click |
|
Mar21 |
200622 |
267.20 |
269.50 |
266.60 |
269.15 |
+3.25 |
1,138 |
11,463 |
+471 |
Hover/Click |
|
May21 |
200622 |
268.70 |
270.05 |
268.70 |
269.80 |
+3.25 |
203 |
2,177 |
+76 |
Hover/Click |
| Total Volume and Open Interest |
76,939 |
184,670 |
+1,800 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep20 |
200622 |
25370 |
25987 |
25230 |
25953 |
+424 |
223,584 |
68,687 |
+4,060 |
Hover/Click |
|
Dec20 |
200622 |
25290 |
25853 |
25126 |
25836 |
+426 |
4 |
68 |
+0 |
Hover/Click |
|
Mar21 |
200622 |
25536 |
25883 |
25224 |
25883 |
+424 |
|
|
|
Hover/Click |
|
Jun21 |
200622 |
25815 |
25815 |
25815 |
25815 |
+422 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
256,777 |
92,252 |
+1,268 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Sep20 |
200622 |
3079.00 |
3113.25 |
3028.00 |
3110.75 |
+51.25 |
0 |
360 |
+0 |
|
|
Dec20 |
200622 |
3101.00 |
3101.00 |
3101.00 |
3101.00 |
+51.00 |
|
|
|
|
|
Mar21 |
200622 |
3095.25 |
3095.25 |
3095.25 |
3095.25 |
+51.50 |
|
|
|
|
|
Jun21 |
200622 |
3088.75 |
3088.75 |
3088.75 |
3088.75 |
+50.25 |
|
|
|
|
| Total Volume and Open Interest |
0 |
434 |
-112,219 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200622 |
3040.25 |
3114.25 |
3027.25 |
3110.75 |
+51.25 |
1,636,217 |
2,530,179 |
+94,034 |
Hover/Click |
|
Dec20 |
200622 |
3036.00 |
3104.50 |
3019.00 |
3101.00 |
+51.00 |
2,208 |
45,567 |
+497 |
Hover/Click |
|
Mar21 |
200622 |
3095.25 |
3095.25 |
3014.00 |
3095.25 |
+51.50 |
0 |
1,577 |
+0 |
Hover/Click |
|
Jun21 |
200622 |
3088.75 |
3088.75 |
3032.00 |
3088.75 |
+50.25 |
0 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,012,143 |
3,590,732 |
+54,073 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200622 |
9868.00 |
10134.50 |
9843.50 |
10124.75 |
+201.25 |
431,111 |
175,510 |
+9,804 |
Hover/Click |
|
Dec20 |
200622 |
9881.25 |
10119.75 |
9836.25 |
10113.50 |
+201.50 |
17 |
375 |
+3 |
Hover/Click |
|
Mar21 |
200622 |
9968.75 |
10116.50 |
9851.00 |
10116.50 |
+200.75 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
498,585 |
231,029 |
+1,754 |
|
| 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 |
200622 |
1762.40 |
1792.90 |
1742.70 |
1785.40 |
+5.90 |
11,671 |
64,920 |
+1,314 |
Hover/Click |
|
Dec20 |
200622 |
1784.30 |
1784.30 |
1742.60 |
1784.30 |
+5.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
14,335 |
70,522 |
+457 |
|
| Volatility Index(CBOE) |
|
Jun20 |
200617 |
33.70 |
34.25 |
32.30 |
33.44 |
+0.34 |
64,321 |
27,307 |
-8,008 |
|
|
Jul20 |
200622 |
36.05 |
36.60 |
31.60 |
31.63 |
-3.65 |
60,887 |
140,410 |
+624 |
|
|
Aug20 |
200622 |
34.95 |
35.76 |
31.62 |
31.68 |
-3.05 |
27,261 |
33,336 |
+1,895 |
|
|
Sep20 |
200622 |
34.50 |
35.15 |
31.65 |
31.73 |
-2.50 |
7,689 |
20,652 |
+112 |
|
| Total Volume and Open Interest |
106,113 |
244,752 |
+4,414 |
|
| S & P 600(CME) |
|
Jun20 |
200619 |
838.90 |
838.90 |
838.90 |
838.90 |
+9.80 |
0 |
595 |
+0 |
|
|
Sep20 |
200622 |
825.50 |
825.50 |
825.50 |
825.50 |
+5.70 |
|
|
|
|
| Total Volume and Open Interest |
0 |
595 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep20 |
200622 |
1392.80 |
1435.60 |
1383.40 |
1433.80 |
+31.90 |
171,423 |
518,750 |
+14,938 |
Hover/Click |
|
Dec20 |
200622 |
1394.80 |
1432.20 |
1382.80 |
1431.30 |
+31.60 |
0 |
2 |
+0 |
Hover/Click |
|
Mar21 |
200622 |
1426.00 |
1426.00 |
1426.00 |
1426.00 |
+30.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
213,331 |
608,541 |
-1,799 |
|
| Nikkei 225(CME) |
|
Sep20 |
200622 |
22265 |
22635 |
22170 |
22610 |
+260 |
6,465 |
11,058 |
-112 |
|
|
Dec20 |
200622 |
22485 |
22485 |
22485 |
22485 |
+260 |
|
|
|
|
| Total Volume and Open Interest |
6,465 |
11,058 |
-112 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep20 |
200622 |
22525 |
22665 |
22215 |
22330 |
-205 |
77,520 |
73,976 |
-2,102 |
|
|
Dec20 |
200622 |
22490 |
22490 |
22195 |
22195 |
-200 |
23 |
15,795 |
-4 |
|
|
Mar21 |
200622 |
22150 |
22150 |
22150 |
22150 |
+70 |
0 |
978 |
+0 |
|
| Total Volume and Open Interest |
85,084 |
120,619 |
-6,390 |
|
| Nikkei 225 Mini(JPX) |
|
Sep20 |
200622 |
22550 |
22665 |
22235 |
22320 |
-190 |
1,202,457 |
291,641 |
+12,121 |
|
|
Dec20 |
200622 |
22400 |
22515 |
22095 |
22170 |
+110 |
16,658 |
8,020 |
-214 |
|
|
Mar21 |
200622 |
22335 |
22450 |
22040 |
22110 |
+120 |
295 |
1,931 |
-16 |
|
| Total Volume and Open Interest |
1,630,022 |
377,605 |
-2,329 |
|
| Nikkei 225(JPX) |
|
Sep20 |
200622 |
22550 |
22660 |
22240 |
22320 |
-190 |
77,024 |
249,348 |
-675 |
|
|
Dec20 |
200622 |
22400 |
22520 |
22100 |
22170 |
-180 |
238 |
71,768 |
+318 |
|
|
Mar21 |
200622 |
22340 |
22430 |
22090 |
22110 |
-190 |
3 |
4,658 |
-2 |
|
| Total Volume and Open Interest |
77,268 |
401,521 |
-547 |
|
| Nikkei 225(CME) Yen |
|
Sep20 |
200622 |
22195 |
22580 |
22110 |
22550 |
+260 |
33,520 |
30,611 |
+1,445 |
|
|
Dec20 |
200622 |
22400 |
22400 |
22005 |
22400 |
+255 |
0 |
70 |
+0 |
|
|
Mar21 |
200622 |
22310 |
22310 |
22310 |
22310 |
+255 |
|
|
|
|
| Total Volume and Open Interest |
33,520 |
30,685 |
+1,445 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun20 |
200611 |
21710 |
21710 |
21710 |
21710 |
-1150 |
|
|
|
|
|
Sep20 |
200622 |
22550 |
22550 |
22550 |
22550 |
+260 |
|
|
|
|
|
Dec20 |
200622 |
22400 |
22400 |
22400 |
22400 |
+250 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jul20 |
200622 |
4896.5 |
4970.0 |
4862.0 |
4911.0 |
-31.0 |
57,357 |
214,895 |
+12,652 |
|
|
Aug20 |
200622 |
4885.0 |
4908.5 |
4885.0 |
4908.5 |
-31.5 |
|
|
|
|
|
Sep20 |
200622 |
4876.0 |
4966.0 |
4859.0 |
4905.5 |
-31.5 |
114 |
8,303 |
-21 |
|
|
Dec20 |
200622 |
4886.0 |
4886.0 |
4886.0 |
4886.0 |
-33.0 |
0 |
56,619 |
+0 |
|
|
Mar21 |
200622 |
4876.0 |
4876.0 |
4876.0 |
4876.0 |
-33.0 |
|
|
|
|
|
Jun21 |
200622 |
4793.0 |
4793.0 |
4793.0 |
4793.0 |
-32.0 |
|
|
|
|
| Total Volume and Open Interest |
150,485 |
355,437 |
-52,390 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun20 |
200622 |
24659 |
24709 |
24299 |
24456 |
-154 |
142,898 |
116,336 |
-1,083 |
|
|
Jul20 |
200622 |
24492 |
24516 |
24122 |
24275 |
-168 |
1,417 |
4,561 |
+312 |
|
| Total Volume and Open Interest |
145,508 |
135,886 |
-113 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep20 |
200622 |
12090.0 |
12373.0 |
12050.0 |
12222.0 |
-99.0 |
54,266 |
78,362 |
+18,245 |
|
|
Dec20 |
200622 |
12094.0 |
12320.0 |
12094.0 |
12201.5 |
-99.5 |
17 |
549 |
-2 |
|
|
Mar21 |
200622 |
12193.0 |
12193.0 |
12193.0 |
12193.0 |
|
|
|
|
|
| Mini-DAX(EUREX) |
|
Jun20 |
200619 |
12306.0 |
12440.0 |
12244.0 |
12423.5 |
+120.5 |
45,265 |
17,554 |
-2,755 |
|
|
Sep20 |
200622 |
12106.0 |
12373.0 |
12050.0 |
12222.0 |
-99.0 |
5,839 |
6,545 |
+1,387 |
|
|
Dec20 |
200622 |
12108.0 |
12340.0 |
12107.0 |
12201.5 |
-99.5 |
9 |
153 |
-7 |
|
| Total Volume and Open Interest |
71,668 |
23,252 |
+380 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200619 |
3252 |
3297 |
3234 |
3290 |
+43 |
1,845,152 |
2,274,300 |
-1,285,963 |
|
|
Sep20 |
200622 |
3182 |
3257 |
3176 |
3215 |
-31 |
964,593 |
3,409,676 |
+239,327 |
|
|
Dec20 |
200622 |
3208 |
3242 |
3196 |
3203 |
-31 |
6,124 |
440,326 |
+3,419 |
|
| Total Volume and Open Interest |
2,064,409 |
5,487,993 |
-440,883 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun20 |
200619 |
10201 |
10328 |
10201 |
10319 |
+116 |
82,168 |
102,349 |
-56,942 |
|
|
Sep20 |
200622 |
10164 |
10241 |
10110 |
10126 |
-99 |
43,068 |
165,041 |
+22,725 |
|
|
Dec20 |
200622 |
10094 |
10094 |
10094 |
10094 |
-99 |
45 |
333 |
+30 |
|
| Total Volume and Open Interest |
111,661 |
245,797 |
+829 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep20 |
200622 |
6148.00 |
6269.50 |
6144.50 |
6204.00 |
-47.00 |
83,095 |
660,298 |
+32,069 |
|
|
Dec20 |
200622 |
6180.00 |
6180.00 |
6180.00 |
6180.00 |
-47.00 |
26 |
5,002 |
+6 |
|
|
Mar21 |
200622 |
6148.00 |
6148.00 |
6148.00 |
6148.00 |
-47.00 |
0 |
15 |
+0 |
|
| Total Volume and Open Interest |
200,734 |
734,646 |
-37,740 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep20 |
200622 |
5931.0 |
5957.0 |
5833.0 |
5901.0 |
-31.0 |
56,951 |
299,392 |
+11,362 |
|
|
Dec20 |
200622 |
5882.0 |
5882.0 |
5882.0 |
5882.0 |
-31.0 |
1 |
2,172 |
+1 |
|
|
Mar21 |
200622 |
5815.0 |
5815.0 |
5815.0 |
5815.0 |
-31.0 |
0 |
1,681 |
+0 |
|
| Total Volume and Open Interest |
66,453 |
382,361 |
-13,875 |
|
| FTSE MIB(ISE) |
|
Sep20 |
200622 |
19260.00 |
19590.00 |
19195.00 |
19391.00 |
-65.00 |
16,440 |
53,643 |
+8,169 |
|
|
Dec20 |
200622 |
19405.00 |
19405.00 |
19150.00 |
19294.00 |
-65.00 |
12 |
52 |
+10 |
|
|
Mar21 |
200622 |
19139.00 |
19139.00 |
19139.00 |
19139.00 |
-100.00 |
|
|
|
|
| Total Volume and Open Interest |
42,334 |
92,591 |
-8,931 |
|
| KOSPI 200(KFE) |
|
Sep20 |
200622 |
279.20 |
282.65 |
279.05 |
279.90 |
-2.30 |
334,457 |
274,155 |
-2,757 |
|
|
Dec20 |
200622 |
278.50 |
281.80 |
278.50 |
279.45 |
-2.10 |
318 |
37,407 |
+10 |
|
|
Mar21 |
200622 |
277.90 |
277.90 |
277.90 |
277.90 |
-0.55 |
21 |
772 |
+0 |
|
| Total Volume and Open Interest |
334,811 |
342,549 |
-2,460 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jul20 |
200622 |
328.85 |
330.95 |
327.25 |
329.75 |
+1.85 |
1 |
5,260 |
+1 |
|
|
Aug20 |
200622 |
328.00 |
329.85 |
328.00 |
329.85 |
+1.85 |
|
|
|
|
|
Sep20 |
200622 |
328.05 |
328.05 |
328.05 |
328.05 |
-1.75 |
|
|
|
|
| Total Volume and Open Interest |
1 |
5,260 |
+1 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
