Copyright 2020 Investor's Business Daily Inc.

Current Previous

FoodFlour hard winter KC cwt 14.45 14.35

Coffee parana ex–dock NY per lb. 0.9252 0.8950

Coffee medlin ex–dock NY per lb. 1.4753 1.4592

Cocoa beans NY per ton 2252 2270

Cocoa butter African styl $ met ton 4000 4000

HogsIowa/Minnbarrows&giltswtdav 28.07 28.56

Feedercattle 500–550 lb Okl av cwt 146.63 146.63

Pork loins 13–19 lb FOB Omaha av cwt 70.98 68.99

GrainsCorn No. 2 yellow Chi processor bid 3.57½ ...

Soybeans No. 1 yellow 8.76½ 8.73

Soybean Meal Cen Ill 48pct protein–ton 290.30

Wheat No. 2 Chi soft 5.01¼ 5.03½

Wheat N. 1 dk 14pc–pro Mpls. 6.74¼ 6.80¼

Oats No. 2 heavy or Better 3.06 3.05Corn oil crude wet/dry mill Chi. lb. .53 .53Soybean oil crude Decatur lb. .26¾ .26¾Copper Cathode full plate 2.6303 2.6008

Molybdenum per metric ton LME 18,409 18,409

GoldLondon Morning Fixing $1728.55 $1732.65

London afternoon fixing $1734.75 $1719.50NY Handy & Harman $1734.75 $1719.50NY Engelhard $1723.00 $1723.00NY Mercantile $1745.90 $1724.80

Textiles & FibersCotton 1–1–16 in. strict low middling 55.86Coal Central Appalachia $ per short ton 56.90 56.90

Raw ProductsNatural Gas Henry Hub, $ per mmbtu 1.670 1.640

a–Asked,b–Bid,n–Normal,r–Revised,nq–Not Quot-ed,n.a.–Not Available.

GrainsWHEAT (CBOT) – 5,000 bu minimum– cents per bushel

589.00 468.25 Jul 20 75,819 482.75 485.50 476.00 481.25 –2.75592.75 476.75 Sep 20 194,949 487.25 490.50 481.00 485.25 –3.50599.50 490.25 Dec 20 90,489 497.75 499.50 490.75 494.25 –3.75605.25 500.25 Mar 21 33,679 506.00 508.75 500.25 503.75 –3.75597.75 506.50 May 21 10,276 511.75 513.75 506.50 509.75 –3.25579.00 506.75 Jul 21 10,196 513.25 515.00 509.25 512.25 –2.50589.00 523.00 Dec 21 4,282 531.00 531.75 526.25 529.25 –3.00

Est. Vol. 150,049 Vol. 134,322 open int 422,899 +5,053

CORN (CBOT) – 5,000 bu minimum– cents per bushel472.75 309.00 Jul 20 294,038 329.75 333.75 327.50 332.50 +1.50434.50 315.00 Sep 20 526,103 334.50 338.25 331.75 337.25 +1.25423.50 325.50 Dec 20 485,937 342.00 345.75 339.00 345.25 +2.50433.00 338.75 Mar 21 77,792 353.50 357.00 350.25 356.75 +2.75437.75 345.75 May 21 22,429 359.75 363.25 357.25 363.00 +2.00442.00 350.75 Jul 21 68,653 364.50 368.25 362.50 367.75 +1.75420.00 350.50 Sep 21 24,902 364.50 367.50 362.50 366.75 +1.25422.50 357.00 Dec 21 70,095 371.00 374.50 369.75 373.50 +1.00419.75 367.75 Mar 22 2,403 382.25 383.25 382.00 383.25 +1.00456.25 376.25 Jul 22 760 392.00 392.50 390.75 392.50 +1.00422.00 369.00 Dec 22 1,462 378.00 382.50 378.00 382.50 +2.50

Est. Vol. 403,527 Vol. 439,613 open int 1,575,631 –1,098

OATS (CBOT) – 5,000 bu minimum– cents per bushel350.00 252.50 Jul 20 1,170 305.25 306.50 303.50 306.00 ...301.00 249.75 Sep 20 679 286.25 287.25 284.00 286.75 +1.00299.25 250.50 Dec 20 2,526 280.25 282.25 278.00 282.00 +1.75299.25 254.50 Mar 21 20 286.00 286.00 285.75 285.75 +2.50

Est. Vol. 565 Vol. 534 open int 4,400 –23

SOYBEANS (CBOT) – 5,000 bu minimum– cents per bushel985.50 818.50 Jul 20 160,654 873.00 880.50 871.50 876.50 +3.50987.50 821.75 Aug 20 67,144 872.25 880.00 871.00 876.00 +3.50982.50 825.00 Sep 20 37,949 871.00 878.75 869.00 875.25 +4.25982.75 831.00 Nov 20 290,119 876.00 884.25 874.00 880.75 +4.75985.25 835.75 Jan 21 68,512 879.00 887.50 877.25 884.25 +5.00978.00 824.75 Mar 21 130,356 873.75 882.75 873.25 879.50 +4.50983.00 823.75 May 21 61,564 873.75 881.25 872.75 878.50 +4.00989.00 831.25 Jul 21 36,954 881.50 888.25 881.50 885.25 +3.00968.00 826.50 Nov 21 21,259 874.00 880.00 872.00 877.25 +3.25

Est. Vol. 202,936 Vol. 230,381 open int 878,750 +2,116

SOYBEAN MEAL (CBOT) – 100 tons– dollars per ton335.80 281.50 Jul 20 72,662 288.90 290.40 286.60 287.00 –1.80335.30 283.90 Aug 20 42,575 290.60 292.10 289.00 289.30 –1.30335.10 285.70 Sep 20 36,481 291.40 292.90 290.00 290.10 –1.30332.80 286.90 Oct 20 19,288 292.60 293.90 291.10 291.20 –1.30333.60 290.10 Dec 20 148,906 296.10 296.70 293.70 293.90 –1.30333.50 291.30 Jan 21 25,046 296.00 297.20 294.40 294.70 –1.20334.40 288.50 Mar 21 40,706 295.30 296.40 294.00 294.30 –1.00334.40 286.50 May 21 24,484 294.50 295.40 293.50 293.70 –0.70337.30 288.90 Jul 21 17,656 296.50 297.20 295.50 295.70 –0.80335.70 289.60 Dec 21 7,211 295.40 296.30 295.00 295.40 –0.30

Est. Vol. 118,535 Vol. 127,139 open int 448,092 –190

SOYBEAN OIL (CBOT) – 60,000 lbs– cents per lb36.23 25.02 Jul 20 70,513 28.14 28.68 28.01 28.52 +0.4636.24 25.22 Aug 20 53,451 28.32 28.87 28.20 28.70 +0.4536.25 25.39 Sep 20 45,597 28.49 29.01 28.37 28.85 +0.4536.23 25.57 Oct 20 23,777 28.53 29.16 28.51 29.00 +0.4536.41 25.90 Dec 20 151,219 28.93 29.50 28.79 29.31 +0.4436.28 26.21 Jan 21 24,312 29.15 29.73 29.05 29.56 +0.4436.25 26.40 Mar 21 37,305 29.33 29.87 29.28 29.72 +0.4436.07 26.60 May 21 25,574 29.44 30.00 29.42 29.85 +0.4336.13 26.88 Jul 21 14,621 29.67 30.19 29.62 30.04 +0.4135.76 27.34 Dec 21 5,529 29.96 30.47 29.89 30.29 +0.37

Est. Vol. 133,232 Vol. 105,591 open int 459,292 –1,001

WHEAT (CBOT) – 5,000 bu minimum– cents per bushel544.00 419.00 Jul 20 42,902 428.50 433.00 427.75 428.25 –0.25553.50 431.75 Sep 20 117,667 436.50 440.75 435.50 436.25 –0.50567.50 449.00 Dec 20 51,464 450.25 454.00 449.00 449.75 –0.75576.50 462.50 Mar 21 11,715 464.00 466.75 462.50 463.25 –1.00583.00 470.25 May 21 7,698 471.75 474.50 470.25 470.75 –1.25574.00 476.50 Jul 21 3,379 477.75 480.00 476.50 477.00 –1.00

Est. Vol. 65,059 Vol. 61,354 open int 235,282 +1,876

ROUGH RICE (CBOT) – 2,000 CWT– dollars per CWT23.57 11.64 Jul 20 1,250 14.10 14.35 13.98 14.02 –0.0212.78 11.47 Sep 20 7,297 12.09 12.16 11.99 12.15 +0.07512.30 11.61 Nov 20 1,377 11.85 11.96 11.85 11.96 +0.07512.40 11.70 Jan 21 19 11.94 12.11 11.92 12.11 +0.065

Est. Vol. 474 Vol. 483 open int 9,943 –44

MeatsCATTLE (CME) – 40,000 lbs.– cents per lb.

119.90 76.60 Jun 20 5,693 95.67 96.17 94.50 94.70 –1.37117.55 80.50 Aug 20 130,653 96.05 96.55 95.22 95.40 –0.70119.62 84.87 Oct 20 62,360 99.27 99.75 98.67 98.85 –0.55122.30 89.25 Dec 20 42,181 103.27 103.55 102.70 102.85 –0.42123.97 93.95 Feb 21 16,422 107.22 107.65 107.12 107.27 –0.10124.50 97.00 Apr 21 11,719 109.65 110.10 109.65 109.87 +0.05123.22 91.27 Jun 21 3,727 103.50 103.90 103.47 103.65 +0.05109.80 91.70 Aug 21 995 103.20 103.30 102.85 103.05 +0.28

Est. Vol. 36,005 Vol. 30,254 open int 273,758 +735

FEEDER CATTLE (CME) – 50,000 lbs.– cents per lb.156.50 110.02 Aug 20 17,421 132.50 133.55 132.12 132.55 –0.42157.20 111.75 Sep 20 5,827 134.00 134.62 133.50 133.87 –0.38157.20 112.72 Oct 20 4,111 134.70 135.47 134.65 134.85 –0.25157.22 113.77 Nov 20 3,006 135.10 136.07 135.10 135.57 –0.10150.25 114.00 Jan 21 2,664 134.37 135.32 134.37 134.85 –0.07137.15 118.65 Mar 21 565 134.25 134.47 133.70 134.00 +0.20137.70 129.42 Apr 21 21 134.67 134.67 134.67 134.67 +0.40136.95 131.67 May 21 3 135.15 135.15 135.00 135.00 +0.13

Est. Vol. 4,739 Vol. 4,903 open int 33,618 +509

HOGS LEAN (CME) – 40,000 lbs.– cents per lb.93.65 48.17 Jul 20 27,132 49.95 50.35 48.32 48.45 –1.4591.80 51.52 Aug 20 87,454 53.85 54.50 52.70 52.80 –0.6777.40 48.00 Oct 20 44,037 51.50 52.02 50.75 50.85 –0.3273.45 47.25 Dec 20 36,436 52.60 52.97 51.95 52.15 –0.2577.00 52.57 Feb 21 14,680 59.32 59.62 58.62 59.00 –0.1277.10 58.10 Apr 21 6,000 65.87 66.05 65.10 65.47 –0.1579.07 63.55 May 21 117 70.30 70.80 70.30 70.75 +0.3083.97 68.50 Jun 21 1,366 75.50 75.57 74.75 75.02 –0.23

Est. Vol. 30,268 Vol. 31,156 open int 217,437 +1,377

FoodsCOCOA (ICE) – 10 metric tons– $ per ton

2936.0 2201.0 Jul 20 359 2435.0 2435.0 2301.0 2387.0 –32.02894.0 2200.0 Sep 20 96,385 2262.0 2289.0 2243.0 2252.0 –18.02802.0 2180.0 Dec 20 53,423 2236.0 2260.0 2218.0 2228.0 –17.02729.0 2164.0 Mar 21 33,015 2226.0 2249.0 2206.0 2216.0 –20.02682.0 2159.0 May 21 13,583 2227.0 2248.0 2205.0 2216.0 –19.0

2656.0 2156.0 Jul 21 5,580 2235.0 2237.0 2205.0 2216.0 –19.02619.0 2154.0 Sep 21 3,177 2232.0 2234.0 2208.0 2212.0 –19.02587.0 2148.0 Dec 21 2,406 2227.0 2231.0 2207.0 2207.0 –20.0

Est. Vol. 16,818 Vol. 24,409 open int 207,956 +74

COFFEE C (ICE) – 37,500 lbs.– cents per lb.146.00 92.70 Jul 20 9,730 94.30 95.30 93.45 93.75 –0.85147.30 94.55 Sep 20 104,174 96.70 97.55 95.60 95.90 –0.85148.75 96.90 Dec 20 63,084 98.85 99.60 97.80 98.15 –0.70150.35 99.05 Mar 21 34,235 100.90 101.65 99.90 100.25 –0.65150.65 100.55 May 21 17,060 103.05 103.05 101.30 101.65 –0.70151.55 102.00 Jul 21 8,306 103.95 104.40 102.70 103.00 –0.80152.25 103.45 Sep 21 6,749 105.30 105.70 104.05 104.30 –0.85153.95 105.20 Dec 21 8,623 107.35 107.35 105.95 106.05 –0.90

Est. Vol. 45,504 Vol. 55,392 open int 263,578 –2,871

ORANGE JUICE (ICE) – 15,000 lbs.– cents per lb.132.00 95.25 Jul 20 3,074 118.05 120.75 118.00 119.05 +1.65132.00 98.50 Sep 20 6,561 121.00 123.80 120.50 122.00 +1.60130.90 101.20 Nov 20 1,082 126.25 126.25 124.20 124.20 +1.25130.00 102.85 Jan 21 511 128.20 128.20 126.75 126.75 +1.25131.55 105.05 Mar 21 216 131.05 131.05 129.40 129.40 +1.30134.55 107.50 May 21 13 133.30 133.30 131.80 131.80 +1.50

Est. Vol. 977 Vol. 1,276 open int 11,457 –5

SUGAR 16 (ICE) – 112,000 lbs.– cents per lb.27.99 25.90 Sep 20 2,308 25.95 26.00 25.95 25.96 +0.0127.61 26.10 Nov 20 2,445 26.30 26.36 26.30 26.32 +0.1227.10 26.10 Jan 21 1,462 26.30 26.50 26.30 26.50 –0.15

Est. Vol. 66 Vol. 6 open int 11,486 –339

SUGAR–WORLD 11 (ICE) – 112,000 lbs.– cents per lb.15.09 9.210 Jul 20 86,369 11.90 12.17 11.90 12.05 +0.1615.00 9.520 Oct 20 398,527 12.06 12.32 12.04 12.18 +0.1415.10 10.29 Mar 21 188,450 12.55 12.82 12.55 12.71 +0.1514.63 10.40 May 21 81,712 12.24 12.45 12.23 12.36 +0.1314.35 10.51 Jul 21 70,808 11.93 12.12 11.93 12.07 +0.1614.42 10.82 Oct 21 61,064 11.83 12.02 11.83 11.99 +0.2014.72 11.38 Mar 22 38,097 12.06 12.25 12.06 12.24 +0.2314.64 11.02 Jul 22 15,990 11.55 11.83 11.55 11.82 +0.31

Est. Vol. 118,976 Vol. 153,491 open int 972,777 +10,928

MetalsGOLD (CMX) – 100 troy oz.– dollars per troy oz.

1788.8 1386.9 Jun 20 143 1723.7 1750.7 1723.5 1745.9 +21.11780.0 1669.1 Jul 20 3,459 1726.3 1753.5 1726.3 1747.1 +21.11789.0 1399.0 Aug 20 341,922 1729.8 1760.9 1728.3 1753.0 +21.91792.7 1415.9 Oct 20 33,519 1738.8 1767.0 1738.5 1761.0 +21.11800.0 1417.4 Dec 20 73,097 1746.6 1775.6 1745.5 1768.6 +20.71789.0 1422.6 Feb 21 21,426 1760.0 1781.5 1756.4 1776.2 +20.31794.0 1429.7 Apr 21 5,714 1771.6 1785.8 1771.6 1779.2 +20.31800.0 1432.4 Jun 21 5,566 1772.8 1784.0 1772.8 1781.0 +20.21795.4 1485.0 Aug 21 2,112 1767.0 1786.9 1761.8 1782.1 +20.21806.0 1440.0 Dec 21 4,218 1766.0 1790.5 1766.0 1784.4 +20.2

Est. Vol. 186,930 Vol. 164,488 open int 493,240 +1,117

MINI GOLD (CBOT) – 33.2 troy oz.– dollars per troy oz.1787.4 1417.3 Aug 20 205 1734.9 1757.5 1733.5 1753.0 +21.91797.6 1423.6 Dec 20 28 1755.0 1768.6 1755.0 1768.6 +20.7

Est. Vol. 53 Vol. 34 open int 265 –2

PLATINUM (NYM) – 50 troy oz.– dollars per troy oz.1052.3 556.00 Jul 20 18,446 814.10 849.70 810.40 827.30 +15.11054.6 561.30 Oct 20 26,600 816.00 851.50 814.20 830.30 +14.71043.4 596.20 Jan 21 1,608 825.00 850.00 825.00 834.40 +12.31029.0 599.00 Apr 21 181 848.60 848.60 837.60 837.60 +11.0

Est. Vol. 14,998 Vol. 14,406 open int 46,840 –2,215

PALLADIUM (NYM) – 100 troy oz– dollars per oz2760.7 1356.0 Sep 20 6,190 1914.0 1924.9 1887.1 1908.4 –0.202725.7 1350.0 Dec 20 381 1905.7 1940.0 1900.0 1905.3 +0.10

Est. Vol. 725 Vol. 850 open int 6,576 +33

SILVER (CMX) – 5,000 troy oz.– cents per troy oz.2000.0 1168.0 Jul 20 70,281 1749.0 1803.0 1747.0 1784.7 +33.91888.5 1712.5 Aug 20 200 1761.5 1812.5 1761.5 1793.7 +33.62002.0 1176.0 Sep 20 79,549 1766.0 1820.5 1764.0 1802.2 +35.22006.0 1180.0 Dec 20 20,856 1787.0 1838.0 1783.0 1820.7 +35.22004.4 1188.9 Mar 21 3,606 1804.0 1854.0 1804.0 1837.2 +35.32009.8 1191.5 May 21 1,808 1850.5 1860.0 1848.0 1848.0 +35.82015.2 1194.9 Jul 21 296 1864.0 1864.0 1854.4 1854.4 +36.82027.6 1201.5 Dec 21 269 1875.0 1875.0 1863.5 1863.5 +36.8

Est. Vol. 78,655 Vol. 60,500 open int 177,089 –391

MINI SILVER (CBOT) – 1,000 oz.– cents per oz.1980.5 1176.7 Jul 20 341 1747.3 1798.9 1745.6 1784.7 +33.91987.1 1183.0 Sep 20 199 1767.5 1820.0 1767.0 1802.2 +35.21996.1 1186.0 Dec 20 58 1815.0 1820.7 1815.0 1820.7 +35.2

Est. Vol. 141 Vol. 110 open int 604 –1

HI GRADE COPPER (CMX) – 25,000 lbs.– cents per lb.289.45 200.40 Jun 20 1,151 264.30 264.30 261.50 261.50 +2.40289.85 197.95 Jul 20 41,648 259.35 265.00 258.80 261.10 +2.30289.20 200.20 Aug 20 2,846 261.20 265.70 260.70 262.10 +1.95290.00 199.00 Sep 20 79,272 261.40 266.60 261.05 262.80 +1.75289.65 209.85 Oct 20 1,969 264.85 265.50 263.10 263.75 +1.65290.00 209.95 Nov 20 2,082 267.45 267.45 264.35 264.35 +1.60290.85 200.00 Dec 20 39,223 263.75 268.25 263.30 264.60 +1.65290.30 210.00 Jan 21 561 268.40 268.40 263.60 265.20 +1.60290.50 208.00 Mar 21 11,463 267.60 269.35 265.40 265.90 +1.45290.90 212.70 May 21 2,177 265.80 269.20 265.80 266.55 +1.35291.95 215.00 Dec 21 626 271.20 271.20 268.60 268.60 +1.30

Est. Vol. 93,869 Vol. 76,939 open int 184,670 +1,800

OilsLIGHT SWEET CRUDE (NYM) – 1,000 bbl.– dollars per bbl.

62.95 17.27 Jul 20 39,340 38.85 40.49 38.40 39.75 +0.9162.21 20.28 Aug 20 307,691 39.03 40.60 38.51 39.83 +0.7861.44 21.99 Sep 20 315,123 39.19 40.67 38.66 39.93 +0.7060.75 23.26 Oct 20 129,138 39.28 40.71 38.78 40.02 +0.6460.02 24.43 Nov 20 121,699 39.40 40.75 38.95 40.10 +0.5959.51 25.31 Dec 20 316,635 39.50 40.82 39.02 40.19 +0.5658.92 26.22 Jan 21 78,682 39.65 40.83 39.19 40.27 +0.5257.68 27.22 Feb 21 45,116 39.91 40.85 39.40 40.35 +0.4957.41 27.66 Mar 21 56,550 40.18 40.99 39.37 40.43 +0.4556.36 28.15 Apr 21 32,333 40.15 41.07 39.50 40.52 +0.4256.16 29.00 May 21 31,778 40.28 41.10 39.62 40.62 +0.3956.50 29.09 Jun 21 123,433 40.39 41.28 39.72 40.71 +0.3655.89 30.00 Jul 21 26,585 41.20 41.21 40.79 40.79 +0.3355.77 30.10 Aug 21 17,458 41.61 41.61 40.87 40.87 +0.3155.50 31.18 Dec 21 136,547 40.99 41.75 40.25 41.21 +0.2555.30 32.02 Jan 22 10,414 41.01 41.67 41.01 41.27 +0.2455.06 33.00 Jun 22 26,169 41.59 42.17 40.86 41.69 +0.2055.02 34.75 Dec 22 46,710 42.16 42.66 41.32 42.28 +0.1954.81 37.04 Jun 23 8,451 43.12 43.12 42.79 42.79 +0.1455.15 37.89 Dec 23 19,375 43.25 43.38 43.25 43.38 +0.1155.79 40.93 Dec 25 1,859 45.15 45.74 45.15 45.74 –0.16

Est. Vol. 929,155 Vol. 786,331 open int 2,035,454 –25,346

NATURAL GAS (NYM) – 10,000 mm btu's, $ per mm btu2.547 1.5970 Jul 20 98,070 1.6370 1.6840 1.6300 1.6690 +0.0312.577 1.6880 Aug 20 238,650 1.7260 1.7660 1.7190 1.7480 +0.020

2.537 1.7450 Sep 20 187,261 1.7810 1.8170 1.7730 1.7990 +0.0152.588 1.8570 Oct 20 118,592 1.8890 1.9240 1.8840 1.9040 +0.0062.793 2.072 Nov 20 59,952 2.304 2.323 2.297 2.312 +0.0033.072 2.305 Dec 20 67,567 2.800 2.814 2.786 2.810 +0.0043.208 2.421 Jan 21 115,196 2.940 2.953 2.925 2.951 +0.0033.157 2.389 Feb 21 39,284 2.913 2.921 2.894 2.920 +0.0033.011 2.294 Mar 21 79,476 2.802 2.811 2.783 2.810 +0.0052.655 2.070 Apr 21 69,175 2.502 2.517 2.498 2.517 +0.0062.618 2.057 May 21 27,010 2.479 2.485 2.467 2.484 +0.0042.647 2.109 Jun 21 17,659 2.516 2.518 2.502 2.517 +0.0032.693 2.165 Jul 21 15,567 2.545 2.557 2.540 2.557 +0.0022.696 2.181 Aug 21 11,739 2.555 2.565 2.548 2.565 +0.0022.674 2.161 Sep 21 13,848 2.547 2.550 2.531 2.549 +0.0022.686 2.193 Oct 21 33,310 2.564 2.567 2.548 2.566 +0.0012.722 2.277 Nov 21 18,959 2.599 2.608 2.590 2.608 –0.0012.851 2.450 Dec 21 15,869 2.727 2.735 2.716 2.734 –0.0032.958 2.567 Jan 22 11,872 2.832 2.834 2.818 2.833 –0.0042.920 2.528 Feb 22 8,321 2.790 2.792 2.790 2.792 –0.0042.788 2.407 Mar 22 14,559 2.648 2.649 2.640 2.648 –0.0062.508 2.176 Apr 22 11,761 2.284 2.286 2.273 2.284 –0.0102.477 2.130 May 22 4,664 2.246 2.249 2.240 2.249 –0.0112.543 2.253 Jul 22 1,792 2.350 2.350 2.323 2.323 –0.0152.554 2.236 Aug 22 1,251 2.340 2.340 2.332 2.332 –0.0162.638 2.348 Nov 22 1,394 2.405 2.405 2.396 2.396 –0.0152.931 2.615 Jan 23 2,447 2.680 2.680 2.670 2.677 –0.0143.042 2.666 Jan 24 256 2.670 2.670 2.665 2.665 –0.014

Est. Vol. 354,182 Vol. 352,050 open int 1,301,466 –16,371

HEATING OIL (NYM) – 42,000 gal, cents per gal207.00 74.39 Jul 20 36,484 120.10 122.88 118.02 121.14 +1.28206.00 80.85 Aug 20 64,873 121.68 124.17 119.05 122.08 +0.99205.02 85.74 Sep 20 43,788 123.84 125.67 120.72 123.66 +0.91205.00 90.02 Oct 20 24,284 125.51 127.28 122.36 125.32 +0.92203.90 93.79 Nov 20 23,057 126.71 128.38 123.83 126.78 +1.00202.19 96.66 Dec 20 44,432 127.06 129.70 124.91 127.95 +1.09199.40 99.30 Jan 21 19,413 129.44 130.47 126.67 129.17 +1.15197.74 102.30 Feb 21 13,425 130.95 131.20 129.50 130.11 +1.16196.02 104.18 Mar 21 13,884 130.56 131.89 128.69 130.62 +1.14194.41 105.35 Apr 21 8,747 131.95 131.95 130.16 130.59 +1.10193.44 106.76 May 21 5,180 131.23 131.23 130.75 130.80 +1.02192.88 107.93 Jun 21 20,311 132.17 132.29 130.00 131.20 +0.95192.90 110.00 Jul 21 3,717 133.00 133.00 132.35 132.35 +0.92193.28 115.00 Dec 21 20,451 137.54 137.55 135.05 136.85 +0.86

Est. Vol. 114,907 Vol. 110,788 open int 375,139 –4,888

NY HARBOR GAS BLEND (NYM) – 42,000 gallons– dollars per gallon1.9361 0.5696 Jul 20 40,792 1.2654 1.2888 1.2358 1.2716 +0.0141.9182 0.6178 Aug 20 91,230 1.2684 1.2867 1.2368 1.2710 +0.0141.8936 0.6537 Sep 20 59,204 1.2511 1.2738 1.2258 1.2571 +0.0121.6520 0.6255 Dec 20 44,767 1.1159 1.1350 1.0956 1.1251 +0.014

Est. Vol. 141,622 Vol. 190,861 open int 365,975 –5,642

Woods And FibersLUMBER (CME) – 110,000 bd. ft.– $ per 1,000 bd. ft.

470.70 274.50 Jul 20 916 409.90 424.70 407.50 421.80 +20.5455.00 273.00 Sep 20 1,010 405.70 418.60 402.60 413.50 +17.8430.40 277.00 Nov 20 431 393.80 401.50 393.70 399.00 +10.0427.70 289.60 Jan 21 79 393.50 395.00 391.30 393.90 +5.90

Est. Vol. 808 Vol. 1,070 open int 2,437 +42

COTTON 2 (ICE) – 50,000 lbs.– cents per lb.74.00 48.15 Jul 20 10,564 61.03 62.00 61.03 61.56 +0.3973.39 50.31 Oct 20 176 59.74 60.16 59.60 59.90 +0.5373.00 50.18 Dec 20 114,908 59.50 60.19 59.36 59.81 +0.2973.57 51.64 Mar 21 21,589 60.02 60.82 60.00 60.56 +0.3473.49 52.80 May 21 4,849 60.68 61.29 60.68 61.12 +0.3973.10 53.86 Jul 21 4,898 61.29 61.54 61.21 61.44 +0.40

71.36 54.23 Oct 21 1 60.00 60.41 60.00 60.41 –0.1370.38 54.00 Dec 21 10,648 59.89 60.12 59.72 59.91 +0.26

Est. Vol. 17,862 Vol. 24,770 open int 167,735 –2,316

IndexesS&P COMP. INDEX (CME) – 250 x index

3387.6 2213.3 Sep 20 360 3111.3 3137.0 3111.3 3137.0 +39.1Est. Vol. 166 Vol. 925 open int 112,199 –454

S&P MINI INDEX (CME) – 50 x index3397.8 2174.0 Jun 20 1,013,388 3108.3 3196.0 3106.8 3196.0 +87.03396.5 2165.5 Sep 20 2,530,179 3096.8 3144.8 3071.0 3085.0 –13.03388.6 2171.3 Dec 20 45,567 3098.3 3131.5 3061.5 3075.3 –13.8

Est. Vol. 1,824,664 Vol. 2,012,143 open int 3,590,732 +54,073

MINI DOW JONES (CBOT) – $5 x DJIA index29506 18086 Jun 20 23,497 26059 26480 25985 26480 +456.029467 18053 Sep 20 68,687 25902 26320 25626 25745 –154.029424 18270 Dec 20 68 26060 26060 25578 25710 –99.0

Est. Vol. 249,786 Vol. 256,777 open int 92,252 –518,088

MINI NASDAQ 100 INDE (CME) – $20 x index10153 6628.0 Jun 20 55,141 9997.0 10123 9997.0 10123 +128.010137 6626.0 Sep 20 175,510 9985.0 10112 9921.0 9990.0 +7.0010106 6948.0 Dec 20 375 9985.0 10097 9918.0 9978.0 +4.00

Est. Vol. 493,685 Vol. 490,335 open int 231,029 +1,754

RUSSELL 2000 (CME) – 500 x index1880.2 1232.8 Sep 20 7,660 1732.3 1732.4 1707.4 1711.6 –8.90

Est. Vol. 63 Vol. 19 open int 10,764 –10

FinancialsUS TREASURY BONDS (CBOT) – $100,000 prin– pts & 32nds of 100 pct

191-22 154-20 Jun 20 4,636 178-09 179-06 177-27 179-05 +05187-23 153-27 Sep 20 998,133 176-29 177-18 176-02 177-09 –04181-02 5-31 Dec 20 1 174-22 176-09 174-22 176-09 –04

Est. Vol. 185,736 Vol. 201,242 open int 1,002,770 +7,982

10 YEAR TREASURY (CBOT) – $100,000 prin–pts & 32nds & a half 32nd140-24 127-25 Jun 20 5,187 139-04 139-07 138-26 139-07 ...139-25 127-17 Sep 20 3,278,709 138-22 138-28 138-13 138-25 –015

Est. Vol. 803,997 Vol. 867,691 open int 3,283,896 +5,732

5 YEAR TREASURY (CBOT) – $100,000 prin–pts & 32nds & a half 32nd125-29 118-08 Jun 20 33,023 125-23 125-24 125-22 125-22 +005125-25 118-14 Sep 20 3,400,350 125-14 125-18 125-11 125-16 +003

Est. Vol. 375,596 Vol. 487,953 open int 3,433,373 +9,716

2 YR. TREASURY NOTES (CBOT) – $200,000 prin–pts & 32nds & a quarter 32nd110-19 107-20 Jun 20 43,283 110-07 110-08 110-07 110-08 0.00000110-17 107-21 Sep 20 2,051,547 110-10 110-11 110-10 110-11 0.00000

Est. Vol. 186,975 Vol. 244,154 open int 2,094,830 –38,214

EURODOLLARS (IMM) – $1 million–pts of 100 pct.99.73 98.34 Jul 20 236,638 99.69 99.69 99.69 99.69 ...99.73 98.51 Aug 20 82,020 99.70 99.70 99.69 99.70 –0.005099.81 98.17 Sep 20 1,802,611 99.70 99.71 99.70 99.71 +0.005099.78 98.18 Dec 20 1,074,247 99.67 99.68 99.67 99.68 +0.005099.87 98.23 Mar 21 968,297 99.76 99.78 99.76 99.77 ...99.89 98.25 Jun 21 844,255 99.78 99.80 99.78 99.78 ...99.89 98.25 Sep 21 665,434 99.78 99.80 99.78 99.80 +0.005099.88 98.22 Dec 21 707,399 99.76 99.78 99.75 99.77 +0.005099.88 98.20 Mar 22 609,075 99.78 99.79 99.77 99.78 +0.005099.85 98.17 Jun 22 510,129 99.75 99.77 99.73 99.76 +0.005099.82 98.14 Sep 22 367,077 99.73 99.75 99.71 99.73 ...99.77 98.10 Dec 22 290,029 99.69 99.70 99.67 99.69 ...99.75 98.08 Mar 23 394,758 99.67 99.68 99.64 99.67 ...99.70 98.04 Jun 23 185,041 99.63 99.64 99.60 99.63 ...99.66 98.00 Sep 23 178,464 99.58 99.59 99.56 99.58 –0.005099.61 97.96 Dec 23 146,010 99.52 99.54 99.49 99.53 –0.0199.56 97.92 Mar 24 127,933 99.49 99.50 99.45 99.49 –0.01

99.52 97.89 Jun 24 89,651 99.44 99.45 99.41 99.44 –0.0199.49 97.86 Sep 24 90,274 99.39 99.41 99.35 99.39 –0.0199.49 97.83 Dec 24 78,545 99.33 99.35 99.29 99.33 –0.01599.50 97.78 Mar 25 49,142 99.29 99.31 99.25 99.29 –0.0299.50 97.77 Jun 25 24,745 99.23 99.25 99.19 99.24 –0.0299.51 97.73 Sep 25 7,358 99.17 99.19 99.14 99.19 –0.0299.51 97.70 Dec 25 6,617 99.13 99.14 99.10 99.13 –0.0299.31 97.67 Mar 26 3,128 99.07 99.10 99.06 99.09 –0.0299.29 97.65 Jun 26 1,969 99.02 99.06 99.02 99.05 –0.02599.25 97.63 Sep 26 836 99.00 99.00 99.00 99.00 –0.025

Est. Vol. 903,999 Vol. 1,353,812 open int 9,553,759 +5,923

US DOLLAR INDEX (ICE) – 1000 x index103.97 94.67 Sep 20 18,422 97.40 97.70 97.11 97.57 +0.17103.80 94.60 Dec 20 528 97.43 97.61 97.17 97.56 +0.18

Est. Vol. 17,904 Vol. 13,337 open int 18,998 +436

AUSTRALIAN DOLLAR (IMM) – 100,000 dollars, $ per A $0.7058 0.5779 Jul 20 480 0.6855 0.6912 0.6828 0.6849 +0.00020.7042 0.6002 Aug 20 309 0.6861 0.6899 0.6847 0.6849 +0.00020.7130 0.5520 Sep 20 90,217 0.6847 0.6913 0.6829 0.6850 +0.00020.7137 0.5549 Dec 20 537 0.6861 0.6909 0.6845 0.6850 +0.0002

Est. Vol. 81,357 Vol. 86,242 open int 91,568 +215

BRITISH POUND (IMM) – 62,500 pounds, $ per pound1.3125 1.1544 Jul 20 522 1.2432 1.2455 1.2353 1.2357 –0.00651.2802 1.2106 Aug 20 160 1.2421 1.2456 1.2350 1.2360 –0.00651.3453 1.1450 Sep 20 172,214 1.2425 1.2462 1.2350 1.2361 –0.00651.3479 1.1523 Dec 20 310 1.2465 1.2466 1.2366 1.2366 –0.0065

Est. Vol. 94,154 Vol. 128,442 open int 173,436 +4,434

CANADIAN DOLLAR (IMM) – 100,000 dollars, $ per Cdn. dlr0.7570 0.6869 Jul 20 488 0.7348 0.7379 0.7338 0.7351 –0.00010.7491 0.7039 Aug 20 315 0.7349 0.7373 0.7349 0.7352 ...0.7715 0.6840 Sep 20 95,564 0.7352 0.7383 0.7345 0.7352 –0.00010.7727 0.6840 Dec 20 4,110 0.7350 0.7372 0.7348 0.7352 –0.00010.7707 0.6879 Mar 21 248 0.7367 0.7376 0.7353 0.7353 –0.0001

Est. Vol. 52,293 Vol. 46,688 open int 100,921 +783

MEXICAN PESO (IMM) – 500,000 pesos, $ per peso0.0528 0.0390 Jul 20 120 0.0438 0.0441 0.0438 0.0441 +0.000370.0523 0.0383 Sep 20 111,741 0.0435 0.0440 0.0434 0.0437 +0.00036

Est. Vol. 30,285 Vol. 43,016 open int 111,939 +3,347

JAPANESE YEN (IMM) – 12.5 million yen, $ per 100 yen0.9840 0.8992 Jul 20 1,018 0.9351 0.9362 0.9349 0.9360 –0.00040.9445 0.9118 Aug 20 91 0.9360 0.9367 0.9354 0.9365 –0.00030.9899 0.9021 Sep 20 131,043 0.9362 0.9378 0.9353 0.9369 –0.00030.9888 0.9063 Dec 20 296 0.9378 0.9385 0.9370 0.9383 –0.0004

Est. Vol. 51,674 Vol. 73,591 open int 132,469 +2,785

SWISS FRANC (IMM) – 125,000 francs, $ per franc1.0946 1.0193 Sep 20 35,801 1.0536 1.0566 1.0519 1.0533 –0.0008

Est. Vol. 15,191 Vol. 13,381 open int 35,910 –29

EURO – 125,000 Euros, $ per Euro1.1518 1.0701 Jul 20 11,047 1.1212 1.1260 1.1172 1.1191 –0.00231.1435 1.0804 Aug 20 1,077 1.1220 1.1266 1.1187 1.1200 –0.00231.1752 1.0706 Sep 20 561,625 1.1225 1.1277 1.1189 1.1207 –0.00231.1815 1.0748 Dec 20 2,671 1.1244 1.1296 1.1214 1.1231 –0.00231.1879 1.0778 Mar 21 713 1.1326 1.1326 1.1259 1.1259 –0.0022

Est. Vol. 168,425 Vol. 142,010 open int 578,414 +210

30 DAY FEDERAL FUNDS (CBOT) – $5 million– pts. of 100 pct.100.00 98.00 Jun 20 151,915 99.92 99.92 99.92 99.92 ...99.96 98.33 Jul 20 205,810 99.92 99.92 99.92 99.92 ...

100.00 98.35 Aug 20 194,058 99.92 99.93 99.92 99.93 +0.005099.99 98.39 Sep 20 106,194 99.93 99.94 99.93 99.93 ...

100.00 98.40 Oct 20 233,043 99.94 99.94 99.94 99.94 ...100.01 98.42 Nov 20 154,750 99.94 99.95 99.94 99.95 +0.0050100.03 98.48 Dec 20 108,819 99.94 99.95 99.94 99.95 +0.0050100.04 98.47 Jan 21 157,851 99.95 99.96 99.95 99.95 ...100.06 98.56 Apr 21 106,850 99.97 99.97 99.97 99.97 +0.0050

Est. Vol. 58,154 Vol. 88,318 open int 1,746,226 +10,541

Contract Open

High Low Interest Open High Low Settle Chg.

Contract Open

High Low Interest Open High Low Settle Chg.

Contract Open

High Low Interest Open High Low Settle Chg.

For Friday, June 19, 2020

Key Commodity Futures

Contract Open

High Low Interest Open High Low Settle Chg.

CORN Sep 20 PRICE MO %F=77.7 %S=74.3 CLOSE 3.37¼OPEN INTEREST 526103CBOT

CATTLE Aug 20 PRICE MO %F=16 %S=19.2 CLOSE 95.40OPEN INTEREST 130653CME

COFFEE C Sep 20 PRICE MO %F=22.4 %S=21 CLOSE 95.90OPEN INTEREST 104174ICE

GOLD Aug 20 PRICE MO %F=74.9 %S=66.6 CLOSE 1753.00OPEN INTEREST 341922CMX

HI GRADE COPPER Sep 20 PRICE MO %F=66.4 %S=70.1 CLOSE 262.80OPEN INTEREST 79272CMX

HEATING OIL Aug 20 PRICE MO %F=88.6 %S=84.6 CLOSE 122.08OPEN INTEREST 64873NYM

SOYBEANS Nov 20 PRICE MO %F=82.1 %S=80.9 CLOSE 8.80¾OPEN INTEREST 290119CBOT

HOGS LEAN Aug 20 PRICE MO %F=24.1 %S=27.2 CLOSE 52.80OPEN INTEREST 87454CME

SUGAR-WORLD 11 Oct 20 PRICE MO %F=84.1 %S=86 CLOSE 12.18OPEN INTEREST 398527ICE

SILVER Sep 20 PRICE MO %F=36.6 %S=36 CLOSE 18.02¼OPEN INTEREST 79549CMX

LIGHT SWEET CRUDE Dec 20 PRICE MO %F=73.6 %S=71.9 CLOSE 40.19OPEN INTEREST 316635NYM

NATURAL GAS Aug 20 PRICE MO %F=16.5 %S=16.2 CLOSE 1.748OPEN INTEREST 238650NYM

FuturesTables &Charts Footnotes:CBOT: Chicago Board of Trade. CME: Chicago MercantileExchange. CMX: Comex division of Nymex. IMM: InternationalMonetary Market at CME. KBOT: Kansas City Board of Trade. NYBT:N.Y. Board of Trade. NYM: N.Y. Mercantile Exchange. CME marketdata is the property of Chicago Mercantile Exchange Inc. and itslicensors. All rights reserved.Charts: Daily future prices are displayed with price momentumand volume. Price momentum equals rate of change of high, lowand close for last 14 days. Change of short-term price directionmay be indicated when % F (dark line) crosses % S (thin line).

Spot Prices

Contract Open

High Low Interest Open High Low Settle Chg.

B16 WEEK OF JUNE 22, 2020 FUTURES INVESTORS.COM

Copyright 2020 Investor's Business Daily Inc.

....................................................................................................................................................................................................

Key Financial And Commodity FuturesS&P COMP. INDEX Sep 20 PRICE MO %F=53.7 %S=57.3 CLOSE 3059.40OPEN INTEREST 360CME

MINI DOW JONES Sep 20 PRICE MO %F=46.9 %S=53.8 CLOSE 255.29OPEN INTEREST 68687CBOT

10 YEAR TREASURY Sep 20 PRICE MO %F=69.8 %S=65.9 CLOSE 138-25OPEN INTEREST 3278709CBOT

BRITISH POUND Sep 20 PRICE MO %F=34.2 %S=55.4 CLOSE 1.2361OPEN INTEREST 172214IMM

JAPANESE YEN Sep 20 PRICE MO %F=84.7 %S=77.4 CLOSE 0.9369OPEN INTEREST 131043 in 100thIMM

EURO Sep 20 PRICE MO %F=45.8 %S=62.9 CLOSE 1.1207OPEN INTEREST 561625CME

MINI NASDAQ 100 Sep 20 PRICE MO %F=74.3 %S=74.4 CLOSE 9923.00OPEN INTEREST 175510CME

US TREASURY BONDS Sep 20 PRICE MO %F=79 %S=71.2 CLOSE 177-09OPEN INTEREST 998133CBOT

US DOLLAR INDEX Sep 20 PRICE MO %F=60.6 %S=42.4 CLOSE 97.57OPEN INTEREST 18422ICE

MEXICAN PESO Sep 20 PRICE MO %F=31.1 %S=42.5 CLOSE 0.4374OPEN INTEREST 111741 in 10thIMM

SWISS FRANC Sep 20 PRICE MO %F=55 %S=63.3 CLOSE 1.0533OPEN INTEREST 35801IMM

EURODOLLARS Sep 20 PRICE MO %F=59.9 %S=51.5 CLOSE 99.71OPEN INTEREST 1802611IMM

COCOA Sep 20 PRICE MO %F=18.6 %S=23.2 CLOSE 2252.0OPEN INTEREST 96385ICE

GAS BLEND Aug 20 PRICE MO %F=86.6 %S=80.9 CLOSE 1.2710OPEN INTEREST 91230NYM

WHEAT Sep 20 PRICE MO %F=11.2 %S=18 CLOSE 4.85¼OPEN INTEREST 194949CBOT

SOYBEAN OIL Dec 20 PRICE MO %F=72.3 %S=67.9 CLOSE 29.31OPEN INTEREST 151219CBOT

LUMBER Sep 20 PRICE MO %F=79.7 %S=63.1 CLOSE 413.50OPEN INTEREST 1010CME

CANADIAN DOLLAR Sep 20 PRICE MO %F=45.7 %S=59.3 CLOSE 0.7352OPEN INTEREST 95564IMM

ORANGE JUICE Sep 20 PRICE MO %F=27.5 %S=35.2 CLOSE 122.00OPEN INTEREST 6561ICE

COTTON 2 Dec 20 PRICE MO %F=62.1 %S=64.1 CLOSE 59.81OPEN INTEREST 114908ICE

SOYBEAN MEAL Dec 20 PRICE MO %F=42.4 %S=53.4 CLOSE 293.90OPEN INTEREST 148906CBOT

PLATINUM Oct 20 PRICE MO %F=28.1 %S=29.8 CLOSE 830.30OPEN INTEREST 26600NYM

NIKKEI 225 AVGS. Mar 21 PRICE MO %F=46.7 %S=52.8 CLOSE 22055OPEN INTEREST -999999CME

5 YEAR TREASURY Sep 20 PRICE MO %F=91 %S=84.8 CLOSE 125-16OPEN INTEREST 3400350CBOT

Money RatesPrime Rate: .................................. 3.25

Base interest rate charged by major U.S.commercial banks on loans to corpora-tions.

...............................................

Discount Rate:Primary ................................................... 0.25

Secondary ............................................. 0.75

Rate charged by Federal Reserve Systemon loans to depository institutions

...............................................

Broker Call Loan Rate: ................ 1.25Rate charged on short-term loans tobrokerage dealers backed by securities.

...............................................Federal Funds Effective Rate: ....... 0.06Rates on overnight loans amongfinancial institutions.

...............................................Certificates of Deposit:

3 months ........................................... 0.106 months ........................................... 0.171 year ................................................. 0.25

Interest rate paid by dealers forcertificates of deposit based on theduration of the security.

...............................................

Jumbo CDs:1 month ............................................. 0.07

3 months ........................................... 0.11

6 months ........................................... 0.18

1 year ................................................. 0.27...............................................

London Interbank Offered Rate:3 months ............................................ 0.32

6 months ............................................ 0.43

1 year ................................................. 0.59

The average of rates paid on dollardeposits.

...............................................

AmeriborUnsecured Overnight Rate ............. 0.096

...............................................

Treasury Bill Auction Results:3-months (as of June 15) ............... 0.175

6-months (as of June 15) ............... 0.185

Average discount rate for Treasury billsin minimum units on $10,000.

...............................................

Treasury Bill:1-year, (as of June 15) ..................... 0.19

Annualized rate on weekly average basis,yield adjusted for constant maturity.`

© 2020 Investor’s Business Daily, Inc. Investor’s Business Daily, IBD and CAN SLIM and corresponding logos are registered trademarks owned by Investor’s Business Daily, Inc.

Become a Founder’s Club

member today for the yearly

rate of $7,000. Join now!

Investors.com/foundersclub

Every IBD product. Exclusive events.

Personalized service.

IBD Premium Products

© IBD Digital © MarketSmith © Leaderboard © IBD Live © SwingTrader © IBD Weekly Newspaper

Online Courses © Beginning Strategies © Intermediate Strategies © Advanced Strategies © Options Trading © Market School © IPO Trading Strategies © Advanced Buying

Strategies © Chart School © Short Selling Strategies © William J. O’Neil’s Model

Stocks

Exclusive Events © Quarterly member

webinars with IBD experts

© Special event webinars with leading market voices

© Annual Founder’s Club Event with IBD’s top experts

© A 30-minute session with an IBD Live host

© Local, intimate events hosted by our team

Priority Access © A direct line to our

best-in-class Customer Success Team

© Priority scheduling for one-on-one training with MarketSmith Coaches

YOUR FOUNDER’S CLUB MEMBERSHIP INCLUDES:

Next Founder’s

Club webinarCOMING JUNE 30!

INVESTOR'S BUSINESS DAILY FUTURES & BONDS WEEK OF JUNE 22, 2020 B17