|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon May 10, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May21 |
210510 |
1621.00 |
1627.00 |
1613.25 |
1620.00 |
-1.00 |
588 |
1,227 |
-422 |
Hover/Click |
Jul21 |
210510 |
1576.50 |
1593.75 |
1575.25 |
1587.50 |
-2.25 |
112,467 |
358,033 |
-1,446 |
Hover/Click |
Aug21 |
210510 |
1524.50 |
1540.75 |
1523.50 |
1528.75 |
-8.75 |
12,560 |
33,807 |
+1,435 |
Hover/Click |
Sep21 |
210510 |
1456.50 |
1470.25 |
1448.25 |
1453.25 |
-15.25 |
7,861 |
21,896 |
+440 |
Hover/Click |
Nov21 |
210510 |
1419.00 |
1430.75 |
1407.50 |
1414.25 |
-19.25 |
61,147 |
255,736 |
+3,582 |
Hover/Click |
Jan22 |
210510 |
1417.75 |
1427.75 |
1405.75 |
1412.50 |
-18.00 |
8,654 |
34,924 |
+825 |
Hover/Click |
Mar22 |
210510 |
1381.75 |
1391.75 |
1374.50 |
1382.75 |
-10.00 |
7,531 |
60,823 |
+848 |
Hover/Click |
May22 |
210510 |
1369.25 |
1378.00 |
1362.75 |
1371.75 |
-8.50 |
3,540 |
21,172 |
+217 |
Hover/Click |
Jul22 |
210510 |
1360.00 |
1372.75 |
1358.50 |
1367.50 |
-7.00 |
1,855 |
12,252 |
+20 |
Hover/Click |
Aug22 |
210510 |
1344.25 |
1347.00 |
1339.50 |
1345.00 |
-8.25 |
56 |
469 |
+15 |
Hover/Click |
Sep22 |
210510 |
1292.75 |
1301.00 |
1291.25 |
1296.25 |
-9.25 |
71 |
612 |
+19 |
Hover/Click |
Nov22 |
210510 |
1264.25 |
1269.25 |
1255.00 |
1263.25 |
-10.50 |
1,195 |
9,486 |
+214 |
Hover/Click |
Jan23 |
210510 |
1263.75 |
1266.00 |
1263.75 |
1266.00 |
-9.50 |
7 |
106 |
+1 |
Hover/Click |
Mar23 |
210510 |
1258.75 |
1258.75 |
1258.75 |
1258.75 |
-9.50 |
5 |
54 |
+1 |
Hover/Click |
Total Volume and Open Interest |
217,572 |
810,944 |
+5,764 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May21 |
210510 |
439.00 |
446.40 |
439.00 |
444.40 |
+1.90 |
260 |
595 |
-201 |
Hover/Click |
Jul21 |
210510 |
437.90 |
444.80 |
436.00 |
442.30 |
+0.50 |
40,417 |
194,442 |
-2,859 |
Hover/Click |
Aug21 |
210510 |
431.70 |
438.40 |
430.30 |
435.60 |
-0.20 |
7,603 |
36,688 |
+101 |
Hover/Click |
Sep21 |
210510 |
425.20 |
430.70 |
423.50 |
427.40 |
-1.60 |
5,072 |
27,292 |
+474 |
Hover/Click |
Oct21 |
210510 |
415.90 |
421.40 |
415.60 |
417.60 |
-3.00 |
6,440 |
25,357 |
+1,285 |
Hover/Click |
Dec21 |
210510 |
416.50 |
420.20 |
414.30 |
416.30 |
-3.20 |
17,228 |
74,265 |
+2,128 |
Hover/Click |
Jan22 |
210510 |
412.20 |
415.90 |
410.00 |
412.00 |
-3.00 |
2,948 |
11,566 |
+583 |
Hover/Click |
Mar22 |
210510 |
396.00 |
402.40 |
396.00 |
399.40 |
-1.60 |
3,107 |
17,362 |
+274 |
Hover/Click |
May22 |
210510 |
391.10 |
395.00 |
389.00 |
392.40 |
-0.80 |
1,392 |
11,556 |
+356 |
Hover/Click |
Jul22 |
210510 |
390.50 |
393.30 |
387.50 |
391.00 |
-1.00 |
681 |
5,068 |
+91 |
Hover/Click |
Total Volume and Open Interest |
85,748 |
410,456 |
+2,397 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May21 |
210510 |
66.81 |
66.81 |
66.10 |
66.10 |
-0.28 |
47 |
231 |
-65 |
Hover/Click |
Jul21 |
210510 |
64.12 |
64.58 |
63.22 |
63.84 |
-0.64 |
50,909 |
183,745 |
-4,183 |
Hover/Click |
Aug21 |
210510 |
61.13 |
61.15 |
60.01 |
60.47 |
-0.76 |
11,209 |
43,019 |
+260 |
Hover/Click |
Sep21 |
210510 |
59.50 |
59.58 |
58.35 |
58.90 |
-0.73 |
12,719 |
42,703 |
+1,031 |
Hover/Click |
Oct21 |
210510 |
58.53 |
58.53 |
57.20 |
57.72 |
-0.82 |
12,635 |
39,033 |
+782 |
Hover/Click |
Dec21 |
210510 |
57.85 |
57.85 |
56.56 |
57.07 |
-0.83 |
27,607 |
109,252 |
+2,488 |
Hover/Click |
Jan22 |
210510 |
57.22 |
57.25 |
55.97 |
56.45 |
-0.83 |
4,207 |
19,472 |
+308 |
Hover/Click |
Mar22 |
210510 |
56.47 |
56.47 |
55.22 |
55.63 |
-0.83 |
4,875 |
19,386 |
-501 |
Hover/Click |
May22 |
210510 |
55.85 |
55.85 |
54.60 |
55.05 |
-0.82 |
2,625 |
13,914 |
+376 |
Hover/Click |
Jul22 |
210510 |
55.54 |
55.54 |
54.07 |
54.55 |
-0.82 |
1,786 |
9,543 |
+374 |
Hover/Click |
Total Volume and Open Interest |
129,698 |
490,273 |
+1,137 |
|
Canola(WCE) |
Weekly |
Monthly |
May21 |
210510 |
1015.3 |
1015.3 |
1015.3 |
1015.3 |
-30.0 |
|
|
|
Hover/Click |
Jul21 |
210510 |
1001.2 |
1001.2 |
975.9 |
975.9 |
-30.0 |
6,101 |
45,312 |
-786 |
Hover/Click |
Nov21 |
210510 |
748.6 |
749.0 |
722.1 |
733.9 |
-18.2 |
9,873 |
113,479 |
+370 |
Hover/Click |
Jan22 |
210510 |
740.5 |
740.5 |
713.5 |
726.5 |
-17.0 |
1,671 |
30,540 |
+297 |
Hover/Click |
Mar22 |
210510 |
731.3 |
731.3 |
709.9 |
717.6 |
-16.7 |
264 |
6,669 |
+120 |
Hover/Click |
Total Volume and Open Interest |
17,938 |
198,466 |
+3 |
|
Corn(CBOT) |
Weekly |
Monthly |
May21 |
210510 |
766.75 |
770.50 |
744.75 |
748.00 |
-24.75 |
2,419 |
1,663 |
-1,052 |
Hover/Click |
Jul21 |
210510 |
726.50 |
730.75 |
708.50 |
711.75 |
-20.50 |
194,339 |
719,805 |
+2,228 |
Hover/Click |
Sep21 |
210510 |
643.75 |
650.25 |
626.50 |
629.00 |
-25.75 |
70,400 |
251,920 |
+4,337 |
Hover/Click |
Dec21 |
210510 |
625.00 |
631.25 |
606.75 |
609.25 |
-27.25 |
185,137 |
522,908 |
+11,029 |
Hover/Click |
Mar22 |
210510 |
629.00 |
634.50 |
611.75 |
614.00 |
-26.00 |
27,497 |
79,828 |
+2,201 |
Hover/Click |
May22 |
210510 |
625.00 |
634.25 |
613.00 |
615.00 |
-24.75 |
12,450 |
25,536 |
+560 |
Hover/Click |
Jul22 |
210510 |
626.00 |
631.25 |
609.75 |
611.75 |
-24.50 |
12,408 |
45,318 |
+2,824 |
Hover/Click |
Sep22 |
210510 |
542.25 |
543.50 |
523.25 |
528.25 |
-17.50 |
1,977 |
8,888 |
+1,012 |
Hover/Click |
Dec22 |
210510 |
520.00 |
523.50 |
508.00 |
515.75 |
-9.00 |
8,078 |
38,683 |
-618 |
Hover/Click |
Mar23 |
210510 |
522.50 |
528.00 |
514.25 |
521.25 |
-9.00 |
82 |
1,477 |
+29 |
Hover/Click |
Total Volume and Open Interest |
515,010 |
1,699,299 |
+22,693 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May21 |
210510 |
768.50 |
769.00 |
742.50 |
742.50 |
-31.00 |
16 |
385 |
-15 |
Hover/Click |
Jul21 |
210510 |
754.00 |
760.75 |
727.25 |
730.50 |
-31.25 |
70,253 |
234,053 |
+1,281 |
Hover/Click |
Sep21 |
210510 |
757.25 |
760.25 |
728.25 |
731.00 |
-31.25 |
25,594 |
78,079 |
-2,114 |
Hover/Click |
Dec21 |
210510 |
756.50 |
763.50 |
731.75 |
734.75 |
-30.50 |
26,772 |
72,707 |
-857 |
Hover/Click |
Mar22 |
210510 |
762.25 |
766.50 |
735.75 |
738.50 |
-30.50 |
5,140 |
20,543 |
+319 |
Hover/Click |
May22 |
210510 |
754.00 |
754.50 |
730.50 |
733.25 |
-29.00 |
2,162 |
5,097 |
+264 |
Hover/Click |
Total Volume and Open Interest |
133,043 |
421,845 |
-679 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May21 |
210510 |
713.25 |
713.25 |
695.50 |
695.50 |
-32.25 |
16 |
19 |
-209 |
Hover/Click |
Jul21 |
210510 |
730.00 |
736.00 |
700.75 |
703.50 |
-33.25 |
22,542 |
134,493 |
-577 |
Hover/Click |
Sep21 |
210510 |
734.25 |
739.25 |
705.00 |
707.50 |
-33.00 |
9,043 |
41,702 |
-304 |
Hover/Click |
Dec21 |
210510 |
740.25 |
745.25 |
711.50 |
714.00 |
-32.75 |
7,514 |
40,327 |
+1,336 |
Hover/Click |
Mar22 |
210510 |
747.25 |
747.75 |
718.25 |
720.25 |
-32.50 |
1,157 |
3,748 |
+144 |
Hover/Click |
May22 |
210510 |
745.00 |
745.00 |
717.75 |
719.75 |
-31.75 |
377 |
1,482 |
+117 |
Hover/Click |
Jul22 |
210510 |
700.00 |
700.00 |
676.50 |
679.50 |
-27.50 |
282 |
1,909 |
+53 |
Hover/Click |
Total Volume and Open Interest |
41,041 |
224,283 |
+582 |
|
Wheat(MGE) |
Weekly |
Monthly |
May21 |
210510 |
745.75 |
745.75 |
745.75 |
745.75 |
-43.25 |
0 |
3 |
-1 |
Hover/Click |
Jul21 |
210510 |
792.50 |
796.50 |
750.75 |
753.25 |
-44.25 |
4,927 |
36,468 |
+95 |
Hover/Click |
Sep21 |
210510 |
798.25 |
801.25 |
756.00 |
758.25 |
-44.50 |
1,806 |
22,768 |
+232 |
Hover/Click |
Dec21 |
210510 |
800.25 |
801.00 |
759.25 |
761.25 |
-43.00 |
597 |
13,046 |
+61 |
Hover/Click |
Mar22 |
210510 |
801.00 |
801.00 |
763.50 |
765.00 |
-40.00 |
260 |
3,146 |
+105 |
Hover/Click |
May22 |
210510 |
790.50 |
792.25 |
766.50 |
766.50 |
-39.00 |
84 |
994 |
+11 |
Hover/Click |
Total Volume and Open Interest |
7,746 |
76,871 |
+529 |
|
Oats(CBOT) |
Weekly |
Monthly |
May21 |
210510 |
403.00 |
403.00 |
403.00 |
403.00 |
-2.50 |
0 |
1 |
-1 |
Hover/Click |
Jul21 |
210510 |
412.75 |
416.25 |
408.75 |
410.25 |
-4.25 |
300 |
3,982 |
+42 |
Hover/Click |
Sep21 |
210510 |
395.75 |
395.75 |
391.25 |
393.00 |
-4.50 |
5 |
42 |
+0 |
Hover/Click |
Dec21 |
210510 |
397.75 |
397.75 |
388.00 |
390.00 |
-4.75 |
31 |
933 |
+13 |
Hover/Click |
Total Volume and Open Interest |
360 |
5,031 |
+78 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May21 |
210510 |
14.19 |
14.19 |
13.81 |
13.88 |
-0.31 |
106 |
256 |
+46 |
Hover/Click |
Jul21 |
210510 |
14.49 |
14.55 |
13.95 |
14.21 |
-0.28 |
1,272 |
7,765 |
-271 |
Hover/Click |
Sep21 |
210510 |
14.16 |
14.20 |
13.77 |
14.05 |
-0.10 |
144 |
2,101 |
+35 |
Hover/Click |
Nov21 |
210510 |
14.25 |
14.25 |
14.01 |
14.19 |
-0.10 |
13 |
74 |
+10 |
Hover/Click |
Total Volume and Open Interest |
1,535 |
10,197 |
-180 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun21 |
210510 |
116.350 |
118.400 |
116.100 |
118.230 |
+2.195 |
30,820 |
102,860 |
-4,486 |
Hover/Click |
Aug21 |
210510 |
119.000 |
120.580 |
118.430 |
120.350 |
+1.500 |
22,509 |
100,668 |
+3,141 |
Hover/Click |
Oct21 |
210510 |
123.500 |
124.680 |
123.150 |
124.550 |
+1.100 |
10,472 |
58,197 |
-193 |
Hover/Click |
Dec21 |
210510 |
127.450 |
128.600 |
127.250 |
128.500 |
+1.050 |
7,291 |
35,788 |
+575 |
Hover/Click |
Feb22 |
210510 |
130.500 |
131.685 |
130.500 |
131.575 |
+0.875 |
2,178 |
15,812 |
+595 |
Hover/Click |
Apr22 |
210510 |
132.785 |
133.685 |
132.685 |
133.575 |
+0.675 |
632 |
6,615 |
+66 |
Hover/Click |
Total Volume and Open Interest |
74,095 |
322,460 |
-234 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
May21 |
210510 |
132.985 |
135.785 |
132.985 |
135.450 |
+3.715 |
1,874 |
4,745 |
-808 |
Hover/Click |
Aug21 |
210510 |
145.600 |
149.100 |
145.485 |
148.700 |
+4.415 |
5,926 |
26,295 |
-241 |
Hover/Click |
Sep21 |
210510 |
147.285 |
150.250 |
147.285 |
150.080 |
+4.030 |
2,048 |
6,175 |
+67 |
Hover/Click |
Oct21 |
210510 |
149.000 |
151.450 |
148.850 |
151.285 |
+3.535 |
1,740 |
4,229 |
+299 |
Hover/Click |
Nov21 |
210510 |
150.500 |
152.580 |
150.450 |
152.500 |
+3.100 |
569 |
2,654 |
+93 |
Hover/Click |
Jan22 |
210510 |
150.350 |
151.900 |
150.300 |
151.630 |
+2.930 |
179 |
1,720 |
+30 |
Hover/Click |
Mar22 |
210510 |
150.800 |
151.285 |
150.800 |
151.080 |
+2.345 |
27 |
177 |
+17 |
Hover/Click |
Total Volume and Open Interest |
12,363 |
45,995 |
-543 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May21 |
210510 |
111.750 |
111.980 |
111.380 |
111.900 |
-0.080 |
361 |
2,112 |
-46 |
|
Jun21 |
210510 |
112.500 |
112.680 |
111.080 |
112.100 |
-0.750 |
19,317 |
90,352 |
-3,778 |
Hover/Click |
Jul21 |
210510 |
113.080 |
113.480 |
111.880 |
112.700 |
-0.850 |
9,306 |
49,979 |
+2,084 |
Hover/Click |
Aug21 |
210510 |
108.580 |
108.980 |
107.550 |
108.100 |
-0.930 |
8,286 |
48,576 |
+752 |
Hover/Click |
Oct21 |
210510 |
91.700 |
92.150 |
90.780 |
91.800 |
-0.180 |
4,933 |
47,066 |
-167 |
Hover/Click |
Dec21 |
210510 |
84.450 |
85.130 |
83.750 |
85.000 |
+0.250 |
3,056 |
37,150 |
+890 |
Hover/Click |
Feb22 |
210510 |
86.000 |
86.800 |
85.630 |
86.680 |
+0.250 |
1,163 |
9,469 |
+259 |
Hover/Click |
Apr22 |
210510 |
87.300 |
88.230 |
87.180 |
88.130 |
+0.330 |
315 |
4,872 |
+24 |
Hover/Click |
Total Volume and Open Interest |
46,918 |
293,522 |
+108 |
|
Class III Milk(CME) |
Weekly |
Monthly |
May21 |
210510 |
18.89 |
18.96 |
18.83 |
18.86 |
+0.04 |
256 |
4,691 |
+16 |
Hover/Click |
Jun21 |
210510 |
18.90 |
18.98 |
18.76 |
18.82 |
-0.07 |
389 |
4,395 |
+35 |
Hover/Click |
Jul21 |
210510 |
19.20 |
19.29 |
19.13 |
19.20 |
+0.01 |
193 |
2,736 |
+41 |
Hover/Click |
Aug21 |
210510 |
19.27 |
19.36 |
19.27 |
19.36 |
+0.04 |
116 |
2,475 |
+50 |
Hover/Click |
Sep21 |
210510 |
19.29 |
19.42 |
19.29 |
19.42 |
+0.06 |
65 |
2,526 |
+26 |
Hover/Click |
Oct21 |
210510 |
19.23 |
19.32 |
19.23 |
19.26 |
+0.04 |
63 |
2,012 |
+12 |
Hover/Click |
Nov21 |
210510 |
18.79 |
19.05 |
18.79 |
18.89 |
+0.04 |
30 |
1,797 |
+3 |
Hover/Click |
Dec21 |
210510 |
18.40 |
18.55 |
18.40 |
18.52 |
+0.11 |
35 |
1,453 |
+3 |
Hover/Click |
Jan22 |
210510 |
18.08 |
18.11 |
18.08 |
18.11 |
+0.08 |
25 |
690 |
+9 |
Hover/Click |
Feb22 |
210510 |
17.94 |
18.10 |
17.94 |
18.05 |
+0.05 |
15 |
496 |
+8 |
Hover/Click |
Mar22 |
210510 |
17.98 |
18.14 |
17.98 |
18.05 |
+0.08 |
11 |
477 |
+6 |
Hover/Click |
Apr22 |
210510 |
17.98 |
18.10 |
17.98 |
18.09 |
+0.14 |
29 |
283 |
-7 |
Hover/Click |
May22 |
210510 |
17.98 |
18.00 |
17.95 |
18.00 |
+0.06 |
27 |
289 |
+6 |
Hover/Click |
Total Volume and Open Interest |
1,286 |
24,757 |
+232 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May21 |
210510 |
2473 |
2473 |
2473 |
2473 |
+51 |
0 |
33 |
-13 |
Hover/Click |
Jul21 |
210510 |
2470 |
2528 |
2466 |
2514 |
+51 |
19,512 |
85,273 |
-1,265 |
Hover/Click |
Sep21 |
210510 |
2494 |
2558 |
2493 |
2549 |
+59 |
10,720 |
56,757 |
-1,612 |
Hover/Click |
Dec21 |
210510 |
2528 |
2587 |
2528 |
2582 |
+59 |
6,030 |
36,631 |
+975 |
Hover/Click |
Mar22 |
210510 |
2538 |
2576 |
2523 |
2570 |
+55 |
1,480 |
15,920 |
+320 |
Hover/Click |
May22 |
210510 |
2530 |
2572 |
2521 |
2565 |
+52 |
558 |
4,132 |
+113 |
Hover/Click |
Jul22 |
210510 |
2529 |
2567 |
2529 |
2563 |
+51 |
560 |
1,861 |
+428 |
Hover/Click |
Total Volume and Open Interest |
39,078 |
210,116 |
-862 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May21 |
210510 |
153.00 |
153.00 |
147.60 |
147.60 |
-4.70 |
3 |
57 |
+0 |
Hover/Click |
Jul21 |
210510 |
152.95 |
153.45 |
147.50 |
148.05 |
-4.85 |
34,404 |
116,021 |
-1,758 |
Hover/Click |
Sep21 |
210510 |
154.60 |
155.30 |
149.40 |
150.00 |
-4.80 |
21,201 |
65,079 |
+1,319 |
Hover/Click |
Dec21 |
210510 |
157.25 |
157.80 |
151.90 |
152.45 |
-4.80 |
15,375 |
46,297 |
-378 |
Hover/Click |
Mar22 |
210510 |
159.50 |
159.85 |
153.95 |
154.55 |
-4.80 |
4,885 |
28,971 |
-134 |
Hover/Click |
May22 |
210510 |
160.15 |
160.30 |
154.75 |
155.40 |
-4.75 |
1,268 |
9,204 |
+183 |
Hover/Click |
Total Volume and Open Interest |
79,362 |
287,931 |
-382 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May21 |
210510 |
113.55 |
113.55 |
113.55 |
113.55 |
+2.10 |
1 |
51 |
-1 |
Hover/Click |
Jul21 |
210510 |
114.75 |
116.85 |
114.75 |
116.55 |
+2.10 |
1,136 |
12,194 |
-66 |
Hover/Click |
Sep21 |
210510 |
117.75 |
119.55 |
117.75 |
119.50 |
+2.20 |
125 |
1,210 |
-64 |
Hover/Click |
Nov21 |
210510 |
121.30 |
122.55 |
121.30 |
122.50 |
+2.15 |
84 |
765 |
+61 |
Hover/Click |
Jan22 |
210510 |
124.25 |
125.45 |
124.25 |
125.45 |
+2.15 |
1 |
202 |
+1 |
Hover/Click |
Mar22 |
210510 |
128.25 |
128.25 |
128.25 |
128.25 |
+2.15 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,347 |
14,428 |
-69 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul21 |
210510 |
17.35 |
17.75 |
17.26 |
17.49 |
unch |
59,740 |
434,029 |
+972 |
Hover/Click |
Oct21 |
210510 |
17.48 |
17.77 |
17.33 |
17.55 |
-0.01 |
39,004 |
199,378 |
+3,508 |
Hover/Click |
Mar22 |
210510 |
17.48 |
17.75 |
17.36 |
17.55 |
-0.01 |
16,777 |
126,509 |
+633 |
Hover/Click |
May22 |
210510 |
16.61 |
16.86 |
16.52 |
16.69 |
+0.02 |
6,183 |
72,611 |
+107 |
Hover/Click |
Jul22 |
210510 |
16.07 |
16.25 |
15.95 |
16.15 |
+0.08 |
3,420 |
70,193 |
+190 |
Hover/Click |
Oct22 |
210510 |
15.73 |
15.95 |
15.70 |
15.90 |
+0.11 |
1,775 |
50,956 |
+441 |
Hover/Click |
Mar23 |
210510 |
15.75 |
15.92 |
15.73 |
15.89 |
+0.12 |
1,033 |
19,677 |
-128 |
Hover/Click |
May23 |
210510 |
15.01 |
15.05 |
14.91 |
15.03 |
+0.12 |
125 |
9,438 |
+17 |
Hover/Click |
Total Volume and Open Interest |
128,130 |
1,005,152 |
+5,740 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May21 |
210510 |
1613 |
1665 |
1613 |
1650 |
+30 |
1,796 |
11,792 |
-570 |
Hover/Click |
Jul21 |
210510 |
1640 |
1671 |
1630 |
1667 |
+22 |
8,034 |
48,456 |
-364 |
Hover/Click |
Sep21 |
210510 |
1660 |
1691 |
1650 |
1686 |
+26 |
6,453 |
50,973 |
-1,266 |
Hover/Click |
Dec21 |
210510 |
1691 |
1716 |
1684 |
1709 |
+16 |
2,928 |
52,689 |
-386 |
Hover/Click |
Mar22 |
210510 |
1682 |
1700 |
1675 |
1694 |
+11 |
2,772 |
32,535 |
+1,252 |
Hover/Click |
May22 |
210510 |
1682 |
1702 |
1682 |
1697 |
+11 |
1,298 |
13,288 |
+79 |
Hover/Click |
Jul22 |
210510 |
1687 |
1702 |
1684 |
1697 |
+12 |
135 |
6,237 |
-44 |
Hover/Click |
Total Volume and Open Interest |
24,171 |
223,715 |
-831 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug21 |
210510 |
463.90 |
471.30 |
460.90 |
466.10 |
+1.40 |
3,741 |
44,593 |
+23 |
Hover/Click |
Oct21 |
210510 |
466.60 |
472.00 |
462.50 |
467.60 |
unch |
1,661 |
15,013 |
+245 |
Hover/Click |
Dec21 |
210510 |
466.00 |
471.40 |
463.60 |
468.20 |
+1.20 |
339 |
7,644 |
+47 |
Hover/Click |
Mar22 |
210510 |
467.70 |
470.00 |
464.80 |
468.30 |
+1.10 |
192 |
5,236 |
-11 |
Hover/Click |
May22 |
210510 |
461.00 |
461.00 |
455.90 |
459.20 |
+1.40 |
168 |
3,706 |
+42 |
Hover/Click |
Total Volume and Open Interest |
6,133 |
78,548 |
+352 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul21 |
210510 |
89.40 |
89.67 |
87.07 |
88.47 |
-1.19 |
15,415 |
103,208 |
+1,512 |
Hover/Click |
Oct21 |
210510 |
88.11 |
88.30 |
87.43 |
87.43 |
-0.98 |
15 |
42 |
+3 |
Hover/Click |
Dec21 |
210510 |
86.70 |
87.00 |
84.93 |
86.10 |
-0.79 |
6,833 |
91,363 |
+456 |
Hover/Click |
Mar22 |
210510 |
86.06 |
86.09 |
84.30 |
85.48 |
-0.44 |
1,071 |
14,489 |
+323 |
Hover/Click |
May22 |
210510 |
85.20 |
85.20 |
83.75 |
84.87 |
-0.19 |
306 |
2,585 |
+31 |
Hover/Click |
Jul22 |
210510 |
84.19 |
84.20 |
83.08 |
84.10 |
+0.04 |
251 |
5,956 |
+133 |
Hover/Click |
Total Volume and Open Interest |
24,601 |
225,236 |
+2,782 |
|
Lumber(CME) |
Weekly |
Monthly |
May21 |
210510 |
1666.8 |
1711.2 |
1600.0 |
1601.0 |
-85.0 |
69 |
249 |
-55 |
|
Jul21 |
210510 |
1710.5 |
1733.5 |
1607.5 |
1607.5 |
-63.0 |
305 |
1,557 |
-10 |
|
Sep21 |
210510 |
1562.0 |
1591.3 |
1465.3 |
1465.3 |
-63.0 |
121 |
439 |
+6 |
|
Nov21 |
210510 |
1370.0 |
1400.0 |
1286.0 |
1286.0 |
-63.0 |
44 |
228 |
+16 |
|
Jan22 |
210510 |
1275.0 |
1275.0 |
1225.7 |
1228.7 |
-7.3 |
0 |
38 |
+0 |
|
Mar22 |
210510 |
1208.5 |
1208.5 |
1204.2 |
1208.5 |
-17.0 |
0 |
1 |
+0 |
|
May22 |
210510 |
1208.5 |
1208.5 |
1208.5 |
1208.5 |
-17.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
539 |
2,513 |
-43 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jun21 |
210510 |
65.57 |
65.75 |
63.95 |
64.92 |
+0.02 |
389,214 |
343,450 |
-14,688 |
Hover/Click |
Jul21 |
210510 |
65.25 |
66.00 |
63.96 |
64.93 |
+0.05 |
117,491 |
321,960 |
+9,314 |
Hover/Click |
Aug21 |
210510 |
65.00 |
65.60 |
63.82 |
64.78 |
+0.07 |
80,013 |
246,163 |
+2,236 |
Hover/Click |
Sep21 |
210510 |
64.75 |
65.19 |
63.53 |
64.48 |
+0.10 |
49,078 |
174,168 |
-476 |
Hover/Click |
Oct21 |
210510 |
64.43 |
64.74 |
63.16 |
64.09 |
+0.12 |
27,115 |
159,524 |
+2,097 |
Hover/Click |
Nov21 |
210510 |
63.75 |
64.22 |
62.81 |
63.66 |
+0.13 |
18,374 |
88,092 |
+3,668 |
Hover/Click |
Dec21 |
210510 |
63.37 |
63.80 |
62.29 |
63.22 |
+0.15 |
58,015 |
325,960 |
+2,298 |
Hover/Click |
Jan22 |
210510 |
63.08 |
63.32 |
61.89 |
62.78 |
+0.17 |
6,004 |
54,743 |
+27 |
Hover/Click |
Feb22 |
210510 |
62.29 |
62.81 |
61.52 |
62.34 |
+0.17 |
4,764 |
45,539 |
-1,070 |
Hover/Click |
Mar22 |
210510 |
61.87 |
62.44 |
61.21 |
61.94 |
+0.19 |
6,934 |
53,819 |
+987 |
Hover/Click |
Apr22 |
210510 |
61.48 |
61.98 |
61.04 |
61.55 |
+0.19 |
2,716 |
40,323 |
+1,773 |
Hover/Click |
May22 |
210510 |
61.11 |
61.56 |
60.72 |
61.20 |
+0.21 |
913 |
32,766 |
+59 |
Hover/Click |
Jun22 |
210510 |
60.91 |
61.39 |
60.08 |
60.88 |
+0.21 |
16,417 |
130,902 |
+1,050 |
Hover/Click |
Jul22 |
210510 |
60.30 |
60.52 |
60.27 |
60.52 |
+0.21 |
286 |
22,636 |
+49 |
Hover/Click |
Aug22 |
210510 |
60.60 |
60.60 |
60.00 |
60.18 |
+0.21 |
531 |
16,067 |
-10 |
Hover/Click |
Sep22 |
210510 |
60.00 |
60.01 |
59.72 |
59.87 |
+0.22 |
826 |
28,386 |
+227 |
Hover/Click |
Total Volume and Open Interest |
808,034 |
2,458,288 |
+9,560 |
|
e-miNY Crude Oil(NYM) |
Jun21 |
210510 |
65.550 |
65.750 |
63.950 |
64.925 |
+0.025 |
15,307 |
1,836 |
+119 |
|
Jul21 |
210510 |
65.425 |
65.725 |
63.975 |
64.925 |
+0.050 |
1,639 |
708 |
-31 |
|
Aug21 |
210510 |
65.200 |
65.525 |
63.850 |
64.775 |
+0.075 |
79 |
184 |
+3 |
|
Sep21 |
210510 |
64.700 |
65.100 |
64.000 |
64.475 |
+0.100 |
5 |
43 |
+2 |
|
Oct21 |
210510 |
64.325 |
64.475 |
63.200 |
64.100 |
+0.125 |
11 |
36 |
+5 |
|
Nov21 |
210510 |
63.575 |
63.800 |
63.200 |
63.650 |
+0.125 |
4 |
62 |
+1 |
|
Dec21 |
210510 |
63.350 |
63.775 |
62.300 |
63.225 |
+0.150 |
67 |
287 |
+18 |
|
Jan22 |
210510 |
62.900 |
63.250 |
61.925 |
62.775 |
+0.175 |
0 |
25 |
+0 |
|
Feb22 |
210510 |
62.350 |
62.400 |
62.000 |
62.350 |
+0.175 |
0 |
10 |
+0 |
|
Mar22 |
210510 |
62.150 |
62.275 |
61.950 |
61.950 |
+0.200 |
0 |
15 |
+0 |
|
Total Volume and Open Interest |
17,126 |
3,354 |
+118 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jun21 |
210510 |
206.00 |
207.76 |
199.58 |
201.66 |
+0.60 |
41,296 |
122,897 |
-3,122 |
Hover/Click |
Jul21 |
210510 |
205.66 |
207.72 |
199.60 |
201.62 |
+0.44 |
17,855 |
62,082 |
+2,049 |
Hover/Click |
Aug21 |
210510 |
206.75 |
207.27 |
199.69 |
201.76 |
+0.46 |
7,609 |
24,887 |
-915 |
Hover/Click |
Sep21 |
210510 |
203.86 |
204.50 |
200.01 |
202.08 |
+0.47 |
9,373 |
38,364 |
-588 |
Hover/Click |
Oct21 |
210510 |
204.89 |
204.89 |
200.20 |
202.30 |
+0.46 |
4,156 |
16,039 |
+175 |
Hover/Click |
Nov21 |
210510 |
204.29 |
204.77 |
200.60 |
202.46 |
+0.47 |
1,741 |
14,379 |
+66 |
Hover/Click |
Dec21 |
210510 |
203.96 |
204.69 |
200.39 |
202.46 |
+0.50 |
12,205 |
64,153 |
+2,383 |
Hover/Click |
Jan22 |
210510 |
203.61 |
204.42 |
200.70 |
202.52 |
+0.52 |
1,459 |
15,208 |
+172 |
Hover/Click |
Feb22 |
210510 |
203.79 |
203.90 |
200.50 |
202.19 |
+0.52 |
1,231 |
3,731 |
-126 |
Hover/Click |
Mar22 |
210510 |
202.81 |
203.10 |
199.70 |
201.43 |
+0.53 |
1,095 |
5,299 |
+190 |
Hover/Click |
Apr22 |
210510 |
201.72 |
201.72 |
198.73 |
200.24 |
+0.54 |
452 |
2,461 |
+102 |
Hover/Click |
May22 |
210510 |
199.51 |
199.59 |
199.31 |
199.59 |
+0.54 |
254 |
1,565 |
-19 |
Hover/Click |
Jun22 |
210510 |
199.90 |
200.91 |
197.03 |
199.10 |
+0.54 |
3,493 |
11,527 |
+688 |
Hover/Click |
Jul22 |
210510 |
198.85 |
199.05 |
198.85 |
199.05 |
+0.55 |
77 |
1,151 |
-1 |
Hover/Click |
Total Volume and Open Interest |
102,765 |
406,071 |
+1,213 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jun21 |
210510 |
220.50 |
221.70 |
211.28 |
213.34 |
+0.65 |
65,884 |
124,778 |
-3,758 |
Hover/Click |
Jul21 |
210510 |
218.26 |
220.45 |
210.71 |
212.73 |
+0.49 |
49,417 |
82,340 |
+5,951 |
Hover/Click |
Aug21 |
210510 |
216.31 |
218.20 |
209.05 |
211.03 |
+0.49 |
25,058 |
38,807 |
+861 |
Hover/Click |
Sep21 |
210510 |
214.00 |
215.70 |
206.25 |
208.24 |
+0.48 |
21,304 |
40,048 |
+511 |
Hover/Click |
Oct21 |
210510 |
198.81 |
201.20 |
193.85 |
195.46 |
+0.73 |
4,434 |
21,896 |
+886 |
Hover/Click |
Nov21 |
210510 |
193.50 |
193.50 |
190.10 |
191.76 |
+0.83 |
1,957 |
13,861 |
-60 |
Hover/Click |
Dec21 |
210510 |
194.55 |
194.55 |
186.89 |
188.90 |
+0.82 |
4,449 |
38,363 |
+576 |
Hover/Click |
Jan22 |
210510 |
188.42 |
189.50 |
185.72 |
187.78 |
+0.73 |
1,131 |
6,505 |
+5 |
Hover/Click |
Feb22 |
210510 |
188.00 |
188.90 |
186.10 |
187.67 |
+0.67 |
518 |
1,638 |
+5 |
Hover/Click |
Mar22 |
210510 |
188.30 |
189.50 |
186.90 |
188.41 |
+0.59 |
552 |
3,424 |
+182 |
Hover/Click |
Total Volume and Open Interest |
175,377 |
379,593 |
+5,370 |
|
e-miNY RBOB Gasoline(NYM) |
Jun21 |
210510 |
213.30 |
213.34 |
213.30 |
213.34 |
+0.65 |
0 |
1 |
+0 |
|
Jul21 |
210510 |
212.73 |
212.73 |
212.73 |
212.73 |
+0.49 |
|
|
|
|
Aug21 |
210510 |
211.03 |
211.03 |
211.03 |
211.03 |
+0.49 |
|
|
|
|
Sep21 |
210510 |
208.24 |
208.24 |
208.24 |
208.24 |
+0.48 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jun21 |
210510 |
2.970 |
2.971 |
2.898 |
2.932 |
-0.026 |
83,813 |
198,373 |
-3,813 |
Hover/Click |
Jul21 |
210510 |
3.015 |
3.015 |
2.948 |
2.978 |
-0.026 |
38,167 |
213,291 |
+4,301 |
Hover/Click |
Aug21 |
210510 |
3.019 |
3.021 |
2.957 |
2.986 |
-0.025 |
21,094 |
74,144 |
+523 |
Hover/Click |
Sep21 |
210510 |
3.004 |
3.004 |
2.945 |
2.973 |
-0.024 |
19,037 |
109,099 |
-409 |
Hover/Click |
Oct21 |
210510 |
3.017 |
3.023 |
2.963 |
2.990 |
-0.025 |
20,379 |
132,990 |
+1,833 |
Hover/Click |
Nov21 |
210510 |
3.077 |
3.081 |
3.027 |
3.052 |
-0.022 |
9,469 |
68,892 |
+347 |
Hover/Click |
Dec21 |
210510 |
3.196 |
3.203 |
3.150 |
3.174 |
-0.021 |
9,310 |
45,084 |
-668 |
Hover/Click |
Jan22 |
210510 |
3.282 |
3.284 |
3.235 |
3.257 |
-0.020 |
10,270 |
77,051 |
+1,587 |
Hover/Click |
Feb22 |
210510 |
3.209 |
3.213 |
3.166 |
3.188 |
-0.016 |
3,540 |
23,590 |
-18 |
Hover/Click |
Mar22 |
210510 |
3.010 |
3.012 |
2.970 |
2.994 |
-0.010 |
9,432 |
50,736 |
+1,128 |
Hover/Click |
Apr22 |
210510 |
2.614 |
2.618 |
2.589 |
2.610 |
-0.001 |
6,870 |
50,956 |
+983 |
Hover/Click |
May22 |
210510 |
2.559 |
2.562 |
2.537 |
2.558 |
+0.001 |
2,231 |
30,973 |
+792 |
Hover/Click |
Jun22 |
210510 |
2.589 |
2.591 |
2.565 |
2.588 |
+0.004 |
1,410 |
17,101 |
+369 |
Hover/Click |
Jul22 |
210510 |
2.618 |
2.628 |
2.602 |
2.623 |
+0.005 |
348 |
10,287 |
-26 |
Hover/Click |
Aug22 |
210510 |
2.633 |
2.633 |
2.606 |
2.629 |
+0.006 |
171 |
9,192 |
-15 |
Hover/Click |
Sep22 |
210510 |
2.612 |
2.612 |
2.590 |
2.612 |
+0.005 |
133 |
9,305 |
-14 |
Hover/Click |
Total Volume and Open Interest |
237,422 |
1,203,242 |
+6,939 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jul21 |
210510 |
68.74 |
69.20 |
67.41 |
68.32 |
+0.04 |
273,282 |
602,062 |
-3,687 |
Hover/Click |
Aug21 |
210510 |
68.68 |
68.91 |
67.17 |
68.09 |
+0.09 |
141,935 |
281,499 |
+16,708 |
Hover/Click |
Sep21 |
210510 |
68.00 |
68.49 |
66.81 |
67.73 |
+0.12 |
87,031 |
197,506 |
+1,067 |
Hover/Click |
Oct21 |
210510 |
67.59 |
68.05 |
66.44 |
67.34 |
+0.14 |
47,520 |
116,682 |
+5,106 |
Hover/Click |
Nov21 |
210510 |
67.14 |
67.61 |
66.07 |
66.96 |
+0.17 |
26,188 |
96,241 |
-1,704 |
Hover/Click |
Dec21 |
210510 |
66.71 |
67.17 |
65.68 |
66.56 |
+0.19 |
92,365 |
265,976 |
-5,258 |
Hover/Click |
Jan22 |
210510 |
66.37 |
66.77 |
65.35 |
66.21 |
+0.21 |
9,055 |
73,251 |
+1,297 |
Hover/Click |
Feb22 |
210510 |
66.17 |
66.42 |
65.04 |
65.87 |
+0.22 |
6,673 |
55,365 |
+522 |
Hover/Click |
Mar22 |
210510 |
65.84 |
66.10 |
64.74 |
65.56 |
+0.23 |
11,488 |
72,051 |
+751 |
Hover/Click |
Apr22 |
210510 |
64.89 |
65.28 |
64.89 |
65.28 |
+0.24 |
1,299 |
29,693 |
-90 |
Hover/Click |
May22 |
210510 |
65.01 |
65.01 |
65.01 |
65.01 |
+0.25 |
2,233 |
32,981 |
+758 |
Hover/Click |
Jun22 |
210510 |
64.76 |
65.27 |
63.98 |
64.73 |
+0.25 |
19,857 |
130,596 |
+3,597 |
Hover/Click |
Jul22 |
210510 |
64.49 |
64.49 |
64.49 |
64.49 |
+0.26 |
825 |
30,367 |
-17 |
Hover/Click |
Aug22 |
210510 |
64.22 |
64.22 |
64.22 |
64.22 |
+0.26 |
624 |
24,316 |
+70 |
Hover/Click |
Total Volume and Open Interest |
760,291 |
2,480,576 |
+24,568 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May21 |
210510 |
553.00 |
561.25 |
548.00 |
552.50 |
+2.00 |
43,278 |
63,638 |
-6,456 |
Hover/Click |
Jun21 |
210510 |
560.25 |
563.00 |
549.25 |
553.75 |
+1.75 |
104,005 |
221,261 |
+17,273 |
Hover/Click |
Jul21 |
210510 |
564.75 |
564.75 |
550.50 |
555.00 |
+1.25 |
44,819 |
120,362 |
+1,419 |
Hover/Click |
Aug21 |
210510 |
558.50 |
565.50 |
551.75 |
556.00 |
+1.00 |
20,808 |
64,966 |
+1,618 |
Hover/Click |
Sep21 |
210510 |
559.50 |
566.50 |
552.75 |
557.25 |
+1.00 |
25,514 |
73,984 |
+1,104 |
Hover/Click |
Oct21 |
210510 |
560.50 |
567.50 |
554.00 |
558.25 |
+0.75 |
12,208 |
85,413 |
+1,341 |
Hover/Click |
Nov21 |
210510 |
559.25 |
565.75 |
553.25 |
557.00 |
+0.75 |
4,516 |
49,119 |
+1,150 |
Hover/Click |
Dec21 |
210510 |
556.00 |
563.50 |
550.50 |
554.25 |
+0.50 |
21,865 |
155,634 |
+2,867 |
Hover/Click |
Jan22 |
210510 |
559.75 |
560.50 |
550.50 |
553.75 |
+0.50 |
2,194 |
32,775 |
+101 |
Hover/Click |
Feb22 |
210510 |
559.25 |
560.00 |
550.00 |
553.25 |
+0.50 |
892 |
11,384 |
-101 |
Hover/Click |
Total Volume and Open Interest |
288,812 |
1,026,900 |
+21,667 |
|
Ethanol(CBOT) |
Jun21 |
210510 |
2.340 |
2.340 |
2.340 |
2.340 |
unch |
0 |
20 |
+0 |
|
Jul21 |
210510 |
2.340 |
2.340 |
2.340 |
2.340 |
unch |
|
|
|
|
Aug21 |
210510 |
2.260 |
2.260 |
2.260 |
2.260 |
unch |
0 |
8 |
+0 |
|
Sep21 |
210510 |
2.260 |
2.260 |
2.260 |
2.260 |
unch |
0 |
3 |
+0 |
|
Oct21 |
210510 |
2.247 |
2.247 |
2.247 |
2.247 |
unch |
|
|
|
|
Nov21 |
210510 |
2.247 |
2.247 |
2.247 |
2.247 |
unch |
|
|
|
|
Dec21 |
210510 |
2.247 |
2.247 |
2.247 |
2.247 |
unch |
|
|
|
|
Jan22 |
210510 |
2.177 |
2.177 |
2.177 |
2.177 |
unch |
|
|
|
|
Total Volume and Open Interest |
0 |
31 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jun21 |
210510 |
65.35 |
65.75 |
63.96 |
64.92 |
+0.02 |
18,060 |
52,852 |
-1,233 |
Hover/Click |
Jul21 |
210510 |
65.35 |
65.72 |
64.00 |
64.93 |
+0.05 |
28,437 |
63,091 |
+1,955 |
Hover/Click |
Aug21 |
210510 |
65.29 |
65.50 |
63.96 |
64.78 |
+0.07 |
33,633 |
39,674 |
+2,283 |
Hover/Click |
Sep21 |
210510 |
64.96 |
65.23 |
63.69 |
64.48 |
+0.10 |
29,384 |
37,560 |
+1,628 |
Hover/Click |
Oct21 |
210510 |
64.60 |
64.78 |
63.31 |
64.09 |
+0.12 |
12,187 |
16,816 |
+656 |
Hover/Click |
Nov21 |
210510 |
63.86 |
63.86 |
62.97 |
63.66 |
+0.13 |
3,966 |
13,463 |
-316 |
Hover/Click |
Dec21 |
210510 |
63.63 |
63.82 |
62.54 |
63.22 |
+0.15 |
10,618 |
102,749 |
+1,822 |
Hover/Click |
Jan22 |
210510 |
63.30 |
63.30 |
62.34 |
62.78 |
+0.17 |
936 |
12,224 |
+191 |
Hover/Click |
Feb22 |
210510 |
62.80 |
62.80 |
61.83 |
62.34 |
+0.17 |
697 |
6,916 |
-143 |
Hover/Click |
Mar22 |
210510 |
62.30 |
62.30 |
61.38 |
61.94 |
+0.19 |
981 |
14,570 |
+361 |
Hover/Click |
Apr22 |
210510 |
61.20 |
61.55 |
60.95 |
61.55 |
+0.19 |
234 |
4,522 |
+123 |
Hover/Click |
May22 |
210510 |
61.20 |
61.20 |
61.20 |
61.20 |
+0.21 |
128 |
4,061 |
-13 |
Hover/Click |
Jun22 |
210510 |
61.28 |
61.28 |
60.51 |
60.88 |
+0.21 |
2,401 |
33,980 |
-115 |
Hover/Click |
Jul22 |
210510 |
60.52 |
60.52 |
60.52 |
60.52 |
+0.21 |
8 |
2,116 |
+0 |
Hover/Click |
Aug22 |
210510 |
60.18 |
60.18 |
60.18 |
60.18 |
+0.21 |
14 |
3,095 |
+0 |
Hover/Click |
Sep22 |
210510 |
59.87 |
59.87 |
59.87 |
59.87 |
+0.22 |
163 |
6,666 |
+42 |
Hover/Click |
Total Volume and Open Interest |
147,951 |
548,645 |
+8,244 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun21 |
210510 |
90.215 |
90.325 |
90.015 |
90.185 |
-0.030 |
24,523 |
35,137 |
+2,250 |
Hover/Click |
Sep21 |
210510 |
90.155 |
90.300 |
90.005 |
90.170 |
-0.030 |
182 |
911 |
+63 |
Hover/Click |
Dec21 |
210510 |
90.050 |
90.250 |
90.000 |
90.145 |
-0.035 |
20 |
242 |
-4 |
Hover/Click |
Total Volume and Open Interest |
24,725 |
36,290 |
+2,309 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210510 |
78.50 |
78.92 |
78.28 |
78.43 |
-0.05 |
88,294 |
139,480 |
+2,699 |
Hover/Click |
Sep21 |
210510 |
78.57 |
78.94 |
78.31 |
78.45 |
-0.06 |
290 |
718 |
-10 |
Hover/Click |
Dec21 |
210510 |
78.46 |
78.95 |
78.40 |
78.47 |
-0.05 |
15 |
117 |
-6 |
Hover/Click |
Total Volume and Open Interest |
88,721 |
140,660 |
+2,633 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun21 |
210510 |
139.99 |
141.59 |
139.99 |
141.35 |
+1.38 |
118,451 |
155,460 |
+3,754 |
Hover/Click |
Sep21 |
210510 |
140.00 |
141.61 |
140.00 |
141.38 |
+1.38 |
104 |
1,294 |
+10 |
Hover/Click |
Dec21 |
210510 |
140.39 |
141.62 |
140.39 |
141.41 |
+1.38 |
7 |
1,873 |
+3 |
Hover/Click |
Total Volume and Open Interest |
118,865 |
159,651 |
+3,735 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210510 |
82.44 |
82.80 |
82.44 |
82.66 |
+0.29 |
76,616 |
191,754 |
+232 |
Hover/Click |
Sep21 |
210510 |
82.52 |
82.80 |
82.48 |
82.67 |
+0.29 |
657 |
3,297 |
+151 |
Hover/Click |
Dec21 |
210510 |
82.49 |
82.79 |
82.46 |
82.67 |
+0.29 |
110 |
2,782 |
+52 |
Hover/Click |
Mar22 |
210510 |
82.69 |
82.76 |
82.69 |
82.69 |
+0.29 |
18 |
124 |
+12 |
Hover/Click |
Total Volume and Open Interest |
77,416 |
198,678 |
+452 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun21 |
210510 |
92.08 |
92.22 |
91.72 |
91.92 |
-0.17 |
104,878 |
147,567 |
-3,561 |
Hover/Click |
Sep21 |
210510 |
92.18 |
92.28 |
91.79 |
91.99 |
-0.17 |
29 |
1,320 |
+1 |
Hover/Click |
Dec21 |
210510 |
92.08 |
92.29 |
91.88 |
92.08 |
-0.17 |
3 |
193 |
-1 |
Hover/Click |
Total Volume and Open Interest |
104,957 |
150,551 |
-3,575 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun21 |
210510 |
111.18 |
111.38 |
110.96 |
111.13 |
+0.05 |
22,171 |
40,816 |
+871 |
Hover/Click |
Sep21 |
210510 |
111.32 |
111.65 |
111.25 |
111.40 |
+0.06 |
10 |
305 |
+0 |
Hover/Click |
Dec21 |
210510 |
111.69 |
111.88 |
111.55 |
111.69 |
+0.07 |
5 |
45 |
+5 |
Hover/Click |
Total Volume and Open Interest |
22,187 |
41,179 |
+877 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun21 |
210510 |
121.76 |
121.87 |
121.36 |
121.54 |
-0.20 |
148,610 |
671,062 |
+7,492 |
Hover/Click |
Sep21 |
210510 |
121.97 |
122.09 |
121.59 |
121.77 |
-0.19 |
662 |
7,096 |
+178 |
Hover/Click |
Dec21 |
210510 |
122.14 |
122.31 |
121.89 |
121.99 |
-0.20 |
160 |
1,913 |
-19 |
Hover/Click |
Total Volume and Open Interest |
149,922 |
683,731 |
+7,788 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun21 |
210510 |
499.63 |
501.75 |
499.13 |
499.88 |
+0.38 |
41,537 |
143,214 |
-2,323 |
Hover/Click |
Sep21 |
210510 |
496.50 |
496.50 |
494.25 |
494.75 |
+0.38 |
101 |
1,593 |
+100 |
Hover/Click |
Total Volume and Open Interest |
41,644 |
144,853 |
-2,229 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jun21 |
210510 |
190.95 |
192.10 |
190.15 |
190.60 |
-0.35 |
15,125 |
31,833 |
-297 |
Hover/Click |
Jul21 |
210510 |
190.40 |
191.60 |
189.75 |
190.15 |
-0.35 |
126 |
786 |
+23 |
|
Aug21 |
210510 |
190.15 |
190.75 |
189.35 |
189.55 |
-0.40 |
1 |
2 |
+0 |
|
Sep21 |
210510 |
188.90 |
188.90 |
188.90 |
188.90 |
-0.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
15,252 |
32,621 |
-274 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun21 |
210510 |
157~290 |
158~120 |
157~100 |
157~170 |
-0~140 |
321,685 |
1,186,787 |
-1,917 |
Hover/Click |
Sep21 |
210510 |
156~080 |
156~240 |
155~250 |
155~300 |
-0~140 |
308 |
1,853 |
+25 |
Hover/Click |
Dec21 |
210510 |
155~000 |
155~300 |
155~000 |
155~300 |
-0~140 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
321,993 |
1,188,640 |
-1,892 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210510 |
132~225 |
132~305 |
132~180 |
132~195 |
-0~045 |
1,366,666 |
4,237,547 |
+10,469 |
Hover/Click |
Sep21 |
210510 |
131~285 |
132~030 |
131~230 |
131~240 |
-0~050 |
3,273 |
44,372 |
+407 |
Hover/Click |
Dec21 |
210510 |
131~010 |
131~010 |
131~010 |
131~010 |
-0~050 |
0 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,369,939 |
4,281,927 |
+10,876 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210510 |
124~116 |
124~152 |
124~102 |
124~114 |
-0~012 |
715,558 |
3,379,496 |
-4,755 |
Hover/Click |
Sep21 |
210510 |
123~260 |
123~292 |
123~242 |
123~252 |
-0~014 |
2,259 |
16,817 |
+1,365 |
Hover/Click |
Dec21 |
210510 |
123~204 |
123~204 |
123~204 |
123~204 |
-0~014 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
717,817 |
3,396,313 |
-3,390 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210510 |
110~133 |
110~136 |
110~127 |
110~130 |
-0~004 |
336,274 |
2,335,946 |
-30,422 |
Hover/Click |
Sep21 |
210510 |
110~107 |
110~107 |
110~106 |
110~106 |
-0~001 |
49 |
137 |
+25 |
Hover/Click |
Dec21 |
210510 |
110~106 |
110~106 |
110~106 |
110~106 |
-0~001 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
336,323 |
2,336,083 |
-30,397 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun21 |
210510 |
99.835 |
99.835 |
99.825 |
99.830 |
-0.005 |
145,847 |
1,363,936 |
-7,613 |
|
Sep21 |
210510 |
99.820 |
99.825 |
99.815 |
99.820 |
unch |
115,660 |
846,025 |
-2,944 |
|
Dec21 |
210510 |
99.775 |
99.780 |
99.770 |
99.775 |
unch |
154,130 |
869,307 |
-373 |
|
Mar22 |
210510 |
99.795 |
99.805 |
99.795 |
99.800 |
unch |
114,628 |
827,083 |
-6,065 |
|
Jun22 |
210510 |
99.770 |
99.780 |
99.765 |
99.770 |
-0.005 |
111,613 |
825,115 |
+10,200 |
|
Sep22 |
210510 |
99.715 |
99.730 |
99.710 |
99.720 |
-0.005 |
129,673 |
767,154 |
+265 |
|
Dec22 |
210510 |
99.630 |
99.640 |
99.620 |
99.625 |
-0.010 |
138,936 |
900,120 |
+6,207 |
|
Mar23 |
210510 |
99.560 |
99.575 |
99.550 |
99.560 |
-0.010 |
107,709 |
1,171,695 |
+8,239 |
|
Jun23 |
210510 |
99.435 |
99.460 |
99.425 |
99.445 |
-0.005 |
124,609 |
953,518 |
+4,408 |
|
Sep23 |
210510 |
99.215 |
99.245 |
99.205 |
99.230 |
unch |
119,204 |
724,622 |
+5,763 |
|
Dec23 |
210510 |
99.070 |
99.100 |
99.050 |
99.080 |
unch |
111,653 |
824,561 |
-5,898 |
|
Mar24 |
210510 |
98.910 |
98.950 |
98.895 |
98.925 |
unch |
83,842 |
313,116 |
+3,019 |
|
Jun24 |
210510 |
98.755 |
98.790 |
98.735 |
98.765 |
unch |
74,148 |
300,092 |
+1,774 |
|
Sep24 |
210510 |
98.595 |
98.635 |
98.575 |
98.605 |
unch |
87,037 |
381,707 |
+16,739 |
|
Dec24 |
210510 |
98.460 |
98.500 |
98.430 |
98.465 |
unch |
75,152 |
311,288 |
+13,006 |
|
Mar25 |
210510 |
98.350 |
98.395 |
98.325 |
98.355 |
unch |
35,509 |
149,332 |
-927 |
|
Jun25 |
210510 |
98.240 |
98.280 |
98.215 |
98.245 |
unch |
34,441 |
111,478 |
+8,459 |
|
Sep25 |
210510 |
98.150 |
98.185 |
98.120 |
98.145 |
-0.005 |
26,956 |
164,810 |
+4,724 |
|
Total Volume and Open Interest |
1,873,117 |
12,278,774 |
+64,321 |
|
Ultra T-Bond(CBOT) |
Jun21 |
210510 |
186~22 |
187~07 |
185~02 |
185~16 |
-1~15 |
134,776 |
1,128,247 |
-2,849 |
|
Sep21 |
210510 |
183~14 |
185~15 |
183~14 |
183~27 |
-1~15 |
1,679 |
3,145 |
+1,676 |
|
Dec21 |
210510 |
183~27 |
183~27 |
183~27 |
183~27 |
-1~15 |
|
|
|
|
Total Volume and Open Interest |
136,455 |
1,131,392 |
-1,173 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun21 |
210510 |
146~100 |
146~200 |
145~310 |
146~020 |
-0~095 |
243,395 |
1,554,267 |
+9,432 |
|
Sep21 |
210510 |
144~160 |
145~035 |
144~155 |
144~180 |
-0~100 |
6,246 |
7,936 |
+5,934 |
|
Dec21 |
210510 |
144~180 |
144~180 |
144~180 |
144~180 |
-0~100 |
|
|
|
|
Total Volume and Open Interest |
249,641 |
1,562,203 |
+15,366 |
|
30 Day Federal Funds(CBOT) |
May21 |
210510 |
99.938 |
99.938 |
99.935 |
99.938 |
unch |
26,808 |
163,325 |
+10,259 |
|
Jun21 |
210510 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
2,352 |
103,408 |
-559 |
|
Jul21 |
210510 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
8,656 |
144,871 |
+2,341 |
|
Aug21 |
210510 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
831 |
68,368 |
+432 |
|
Sep21 |
210510 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
597 |
59,656 |
-208 |
|
Oct21 |
210510 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
3,527 |
61,152 |
+590 |
|
Total Volume and Open Interest |
61,219 |
1,013,922 |
+17,072 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun21 |
210510 |
151.47 |
151.57 |
151.38 |
151.41 |
-0.04 |
363 |
13,025 |
+9 |
Hover/Click |
Sep21 |
210510 |
151.36 |
151.36 |
151.36 |
151.36 |
-0.04 |
|
|
|
Hover/Click |
Dec21 |
210510 |
151.36 |
151.36 |
151.36 |
151.36 |
-0.04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
363 |
13,025 |
+9 |
|
Euro-Buxl(EUREX) |
Jun21 |
210510 |
202.08 |
202.38 |
201.44 |
202.16 |
-0.60 |
84,716 |
310,243 |
+6,314 |
|
Sep21 |
210510 |
200.20 |
200.66 |
200.20 |
200.52 |
-0.60 |
1,976 |
8,726 |
+1,973 |
|
Dec21 |
210510 |
199.16 |
199.16 |
199.16 |
199.16 |
-0.60 |
|
|
|
|
Total Volume and Open Interest |
86,692 |
318,969 |
+8,287 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun21 |
210510 |
170.18 |
170.32 |
169.97 |
170.29 |
-0.18 |
838,069 |
1,628,450 |
+33,963 |
Hover/Click |
Sep21 |
210510 |
171.72 |
171.90 |
171.56 |
171.89 |
-0.21 |
4,552 |
53,272 |
+2,453 |
Hover/Click |
Dec21 |
210510 |
169.00 |
169.19 |
169.00 |
169.19 |
-0.18 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
842,621 |
1,681,727 |
+36,416 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun21 |
210510 |
134.79 |
134.87 |
134.71 |
134.86 |
-0.02 |
469,895 |
1,288,479 |
-3,858 |
Hover/Click |
Sep21 |
210510 |
134.13 |
134.15 |
134.12 |
134.15 |
-0.02 |
1,363 |
3,544 |
+1,212 |
Hover/Click |
Dec21 |
210510 |
135.16 |
135.16 |
135.16 |
135.16 |
-0.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
471,258 |
1,292,023 |
-2,646 |
|
Euro-Schatz(EUREX) |
Jun21 |
210510 |
112.07 |
112.09 |
112.06 |
112.08 |
unch |
194,938 |
1,529,928 |
-12,659 |
|
Sep21 |
210510 |
112.21 |
112.21 |
112.21 |
112.21 |
unch |
0 |
2,229 |
+0 |
|
Dec21 |
210510 |
112.93 |
112.93 |
112.93 |
112.93 |
unch |
|
|
|
|
Total Volume and Open Interest |
194,938 |
1,532,157 |
-12,659 |
|
3-Mth Euribor(EUREX) |
Jun21 |
210510 |
100.535 |
100.535 |
100.530 |
100.535 |
+0.005 |
0 |
1,013 |
+0 |
|
Sep21 |
210510 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
0 |
1,441 |
+0 |
|
Dec21 |
210510 |
100.530 |
100.530 |
100.530 |
100.530 |
unch |
0 |
691 |
+0 |
|
Total Volume and Open Interest |
0 |
4,275 |
-10 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun21 |
210510 |
128~00 |
128~10 |
127~31 |
128~09 |
-0~08 |
281,353 |
688,917 |
-4,013 |
Hover/Click |
Sep21 |
210510 |
127~00 |
127~09 |
127~00 |
127~09 |
-0~08 |
0 |
6,901 |
+0 |
Hover/Click |
Total Volume and Open Interest |
281,353 |
695,818 |
-4,013 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun21 |
210510 |
99.92 |
99.92 |
99.92 |
99.92 |
-0.00 |
23,520 |
593,688 |
+7,391 |
|
Sep21 |
210510 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
58,673 |
552,438 |
+1,357 |
|
Dec21 |
210510 |
99.88 |
99.89 |
99.88 |
99.88 |
unch |
49,694 |
479,889 |
+1,797 |
|
Mar22 |
210510 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
58,070 |
562,067 |
+1,080 |
|
Jun22 |
210510 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
113,296 |
504,941 |
-7,758 |
|
Sep22 |
210510 |
99.71 |
99.71 |
99.70 |
99.71 |
-0.00 |
100,094 |
305,723 |
-435 |
|
Total Volume and Open Interest |
1,009,707 |
4,722,966 |
-7,643 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun21 |
210510 |
100.530 |
100.535 |
100.530 |
100.530 |
unch |
18,768 |
343,819 |
-4,919 |
|
Sep21 |
210510 |
100.530 |
100.535 |
100.530 |
100.530 |
unch |
22,638 |
339,425 |
-3,858 |
|
Dec21 |
210510 |
100.530 |
100.535 |
100.525 |
100.530 |
unch |
33,533 |
394,837 |
-3,477 |
|
Total Volume and Open Interest |
792,825 |
3,891,768 |
+2,767 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun21 |
210510 |
99.96 |
99.96 |
99.95 |
99.96 |
unch |
884 |
133,470 |
+762 |
|
Sep21 |
210510 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
771 |
134,632 |
+215 |
|
Dec21 |
210510 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
4,652 |
168,226 |
-8,622 |
|
Mar22 |
210510 |
99.89 |
99.89 |
99.88 |
99.89 |
unch |
3,969 |
165,437 |
+482 |
|
Jun22 |
210510 |
99.85 |
99.86 |
99.85 |
99.86 |
unch |
5,163 |
124,905 |
+2,710 |
|
Sep22 |
210510 |
99.79 |
99.80 |
99.78 |
99.80 |
+0.01 |
839 |
77,843 |
+312 |
|
Dec22 |
210510 |
99.70 |
99.71 |
99.70 |
99.71 |
+0.01 |
2,195 |
62,019 |
+855 |
|
Mar23 |
210510 |
99.62 |
99.64 |
99.61 |
99.63 |
+0.01 |
3,902 |
42,626 |
+871 |
|
Jun23 |
210510 |
99.51 |
99.51 |
99.51 |
99.51 |
+0.01 |
6 |
2,457 |
+1 |
|
Sep23 |
210510 |
99.38 |
99.38 |
99.38 |
99.38 |
+0.01 |
5 |
946 |
+5 |
|
Total Volume and Open Interest |
22,386 |
913,563 |
-2,409 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210510 |
98.37 |
98.41 |
98.33 |
98.34 |
-0.03 |
171,104 |
1,411,519 |
-2,310 |
|
Sep21 |
210510 |
98.26 |
98.26 |
98.26 |
98.26 |
-0.06 |
1 |
1 |
+1 |
|
Total Volume and Open Interest |
171,105 |
1,411,520 |
-2,309 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210510 |
99.75 |
99.75 |
99.74 |
99.75 |
unch |
94,234 |
852,905 |
+13,035 |
|
Sep21 |
210510 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
|
|
|
|
Total Volume and Open Interest |
94,234 |
852,905 |
+13,035 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun21 |
210510 |
1835.4 |
1846.3 |
1830.5 |
1837.6 |
+6.3 |
287,629 |
364,296 |
+7,689 |
Hover/Click |
Aug21 |
210510 |
1836.1 |
1848.4 |
1832.8 |
1839.8 |
+6.3 |
23,093 |
71,816 |
+8,373 |
Hover/Click |
Oct21 |
210510 |
1837.8 |
1849.5 |
1835.5 |
1841.5 |
+6.1 |
836 |
13,356 |
-11 |
Hover/Click |
Dec21 |
210510 |
1841.3 |
1851.6 |
1836.8 |
1843.5 |
+6.3 |
8,814 |
30,391 |
+3,444 |
Hover/Click |
Feb22 |
210510 |
1840.4 |
1849.6 |
1840.4 |
1845.5 |
+6.3 |
881 |
5,700 |
+369 |
Hover/Click |
Apr22 |
210510 |
1844.0 |
1849.1 |
1843.9 |
1847.4 |
+6.2 |
166 |
503 |
+87 |
Hover/Click |
Jun22 |
210510 |
1852.0 |
1852.0 |
1849.2 |
1849.2 |
+6.4 |
14 |
436 |
+1 |
Hover/Click |
Aug22 |
210510 |
1850.7 |
1850.7 |
1850.7 |
1850.7 |
+6.4 |
2 |
6 |
+1 |
Hover/Click |
Oct22 |
210510 |
1852.6 |
1852.6 |
1852.6 |
1852.6 |
+6.4 |
0 |
1 |
+0 |
Hover/Click |
Dec22 |
210510 |
1849.6 |
1861.6 |
1848.0 |
1854.1 |
+6.4 |
15 |
408 |
-4 |
Hover/Click |
Feb23 |
210510 |
1857.1 |
1857.1 |
1857.1 |
1857.1 |
+6.4 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
321,744 |
487,634 |
+19,958 |
|
Silver(CMX) |
Weekly |
Monthly |
May21 |
210510 |
2771.0 |
2794.0 |
2737.0 |
2747.9 |
+1.7 |
268 |
1,178 |
-85 |
Hover/Click |
Jul21 |
210510 |
2768.0 |
2800.5 |
2732.0 |
2749.2 |
+1.5 |
90,928 |
146,561 |
+8,866 |
Hover/Click |
Sep21 |
210510 |
2769.0 |
2801.0 |
2735.5 |
2751.7 |
+1.5 |
4,531 |
13,780 |
+1,593 |
Hover/Click |
Dec21 |
210510 |
2767.0 |
2805.0 |
2738.5 |
2755.0 |
+1.7 |
1,783 |
11,559 |
+648 |
Hover/Click |
Mar22 |
210510 |
2775.5 |
2802.0 |
2751.0 |
2759.1 |
+1.9 |
55 |
1,830 |
+12 |
Hover/Click |
May22 |
210510 |
2775.0 |
2784.0 |
2760.8 |
2760.8 |
+1.9 |
13 |
160 |
-6 |
Hover/Click |
Jul22 |
210510 |
2764.8 |
2764.8 |
2764.8 |
2764.8 |
+1.9 |
6 |
68 |
-1 |
Hover/Click |
Total Volume and Open Interest |
98,714 |
177,755 |
+11,099 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul21 |
210510 |
1258.0 |
1281.4 |
1250.6 |
1265.5 |
+11.0 |
12,321 |
61,576 |
+464 |
Hover/Click |
Oct21 |
210510 |
1257.6 |
1281.2 |
1255.2 |
1269.0 |
+11.1 |
200 |
2,843 |
+47 |
Hover/Click |
Jan22 |
210510 |
1260.5 |
1280.8 |
1258.5 |
1272.3 |
+11.0 |
30 |
707 |
+5 |
Hover/Click |
Apr22 |
210510 |
1275.6 |
1275.6 |
1275.6 |
1275.6 |
+11.0 |
6 |
58 |
+1 |
Hover/Click |
Total Volume and Open Interest |
12,576 |
65,227 |
+517 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun21 |
210510 |
2915.50 |
3000.00 |
2915.50 |
2968.20 |
+43.10 |
2,538 |
9,621 |
-96 |
Hover/Click |
Sep21 |
210510 |
2960.00 |
3005.50 |
2959.00 |
2975.20 |
+45.00 |
408 |
2,493 |
+201 |
Hover/Click |
Dec21 |
210510 |
2974.80 |
2974.80 |
2974.80 |
2974.80 |
+46.10 |
8 |
17 |
+3 |
Hover/Click |
Total Volume and Open Interest |
2,954 |
12,131 |
+108 |
|
Copper(CMX) |
Weekly |
Monthly |
May21 |
210510 |
478.65 |
489.85 |
470.80 |
473.35 |
-3.25 |
925 |
3,496 |
-346 |
Hover/Click |
Jul21 |
210510 |
478.00 |
488.80 |
468.75 |
471.60 |
-3.25 |
79,803 |
172,252 |
+2,961 |
Hover/Click |
Sep21 |
210510 |
477.55 |
488.40 |
468.80 |
471.60 |
-3.00 |
6,444 |
41,892 |
+721 |
Hover/Click |
Dec21 |
210510 |
475.35 |
487.05 |
468.10 |
470.95 |
-2.70 |
3,256 |
30,381 |
+146 |
Hover/Click |
Mar22 |
210510 |
479.60 |
485.20 |
468.00 |
470.05 |
-2.35 |
367 |
7,548 |
+129 |
Hover/Click |
Total Volume and Open Interest |
92,148 |
265,087 |
+3,410 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun21 |
210510 |
34722 |
35000 |
34611 |
34668 |
-18 |
171,769 |
97,404 |
+4,354 |
Hover/Click |
Sep21 |
210510 |
34605 |
34883 |
34516 |
34559 |
-21 |
229 |
1,310 |
+13 |
Hover/Click |
Dec21 |
210510 |
34505 |
34729 |
34464 |
34486 |
-17 |
1 |
3 |
-1 |
Hover/Click |
Mar22 |
210510 |
34369 |
34369 |
34369 |
34369 |
-18 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
171,999 |
98,717 |
+4,366 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun21 |
210510 |
4232.75 |
4237.00 |
4173.50 |
4183.50 |
-41.75 |
1,636 |
38,409 |
+0 |
|
Sep21 |
210510 |
4173.50 |
4173.50 |
4173.50 |
4173.50 |
-42.00 |
|
|
|
|
Dec21 |
210510 |
4165.00 |
4165.00 |
4165.00 |
4165.00 |
-41.00 |
|
|
|
|
Mar22 |
210510 |
879.00 |
879.00 |
879.00 |
879.00 |
-41.90 |
|
|
|
|
Total Volume and Open Interest |
1,636 |
38,483 |
+0 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210510 |
4226.75 |
4238.25 |
4172.00 |
4183.50 |
-41.75 |
1,751,616 |
2,628,475 |
+5,752 |
Hover/Click |
Sep21 |
210510 |
4218.00 |
4228.25 |
4162.50 |
4173.50 |
-42.00 |
5,186 |
22,908 |
+3,448 |
Hover/Click |
Dec21 |
210510 |
4211.00 |
4218.50 |
4154.25 |
4165.00 |
-41.00 |
29 |
44,713 |
+0 |
Hover/Click |
Mar22 |
210510 |
4155.75 |
4155.75 |
4155.75 |
4155.75 |
-42.00 |
4 |
1,025 |
+4 |
Hover/Click |
Total Volume and Open Interest |
1,756,835 |
2,711,843 |
+9,204 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210510 |
13718.00 |
13752.00 |
13305.50 |
13356.75 |
-353.00 |
567,452 |
234,527 |
-1,264 |
Hover/Click |
Sep21 |
210510 |
13703.75 |
13739.25 |
13294.00 |
13345.25 |
-353.50 |
1,069 |
1,977 |
+149 |
Hover/Click |
Dec21 |
210510 |
13645.50 |
13717.25 |
13294.50 |
13336.25 |
-352.75 |
27 |
47 |
-1 |
Hover/Click |
Total Volume and Open Interest |
568,548 |
236,552 |
-1,116 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun21 |
210510 |
2769.50 |
2778.00 |
2725.40 |
2733.60 |
-33.20 |
11,090 |
44,634 |
+29 |
Hover/Click |
Sep21 |
210510 |
2729.30 |
2769.30 |
2723.30 |
2729.30 |
-33.20 |
0 |
28 |
+0 |
Hover/Click |
Dec21 |
210510 |
2750.60 |
2750.60 |
2750.60 |
2750.60 |
-33.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
11,090 |
44,662 |
+29 |
|
Volatility Index(CBOE) |
May21 |
210510 |
18.35 |
19.70 |
18.00 |
19.48 |
+1.19 |
74,774 |
118,198 |
-7,003 |
|
Jun21 |
210510 |
20.69 |
21.50 |
20.20 |
21.35 |
+0.81 |
53,678 |
131,343 |
+6,210 |
|
Jul21 |
210510 |
22.27 |
22.87 |
21.86 |
22.80 |
+0.59 |
16,733 |
53,798 |
+2,704 |
|
Aug21 |
210510 |
22.90 |
23.43 |
22.57 |
23.39 |
+0.49 |
6,597 |
26,471 |
+711 |
|
Total Volume and Open Interest |
160,539 |
361,228 |
+2,659 |
|
S & P 600(CME) |
Jun21 |
210510 |
1345.50 |
1345.50 |
1345.50 |
1345.50 |
-29.20 |
|
|
|
|
Sep21 |
210510 |
1346.40 |
1346.40 |
1346.40 |
1346.40 |
-29.20 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun21 |
210510 |
2268.10 |
2277.70 |
2200.10 |
2209.60 |
-58.30 |
185,029 |
448,579 |
+2,847 |
Hover/Click |
Sep21 |
210510 |
2269.00 |
2273.40 |
2197.80 |
2206.30 |
-58.30 |
90 |
764 |
+21 |
Hover/Click |
Dec21 |
210510 |
2202.40 |
2202.40 |
2202.40 |
2202.40 |
-57.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
185,119 |
449,343 |
+2,868 |
|
Nikkei 225(CME) |
Jun21 |
210510 |
29440 |
29705 |
29240 |
29280 |
-140 |
4,596 |
15,297 |
-72 |
|
Sep21 |
210510 |
29445 |
29680 |
29245 |
29260 |
-145 |
18 |
38 |
-14 |
|
Total Volume and Open Interest |
4,614 |
15,335 |
-86 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun21 |
210510 |
29365 |
29695 |
29270 |
29565 |
+265 |
11,700 |
117,097 |
+586 |
|
Sep21 |
210510 |
29310 |
29530 |
29310 |
29530 |
+265 |
0 |
914 |
+1 |
|
Dec21 |
210510 |
29370 |
29370 |
29370 |
29370 |
+265 |
0 |
10,607 |
+0 |
|
Total Volume and Open Interest |
11,700 |
147,802 |
+587 |
|
Nikkei 225 Mini(JPX) |
Jun21 |
210510 |
29370 |
29695 |
29350 |
29570 |
+180 |
491,321 |
368,657 |
+33,616 |
|
Sep21 |
210510 |
29310 |
29645 |
29220 |
29530 |
+280 |
9,294 |
11,485 |
+892 |
|
Dec21 |
210510 |
29140 |
29440 |
29035 |
29320 |
+260 |
240 |
2,801 |
+29 |
|
Total Volume and Open Interest |
604,830 |
423,806 |
+42,687 |
|
Nikkei 225(JPX) |
Jun21 |
210510 |
29370 |
29700 |
29350 |
29570 |
+180 |
37,483 |
215,416 |
+4,560 |
|
Sep21 |
210510 |
29330 |
29640 |
29330 |
29530 |
+200 |
135 |
5,117 |
+35 |
|
Dec21 |
210510 |
29400 |
29400 |
29320 |
29320 |
+180 |
0 |
43,580 |
+250 |
|
Total Volume and Open Interest |
37,631 |
301,723 |
+5,155 |
|
Nikkei 225(CME) Yen |
Jun21 |
210510 |
29425 |
29695 |
29230 |
29270 |
-140 |
29,088 |
41,094 |
-501 |
|
Sep21 |
210510 |
29390 |
29625 |
29190 |
29225 |
-130 |
2 |
212 |
-2 |
|
Dec21 |
210510 |
29050 |
29050 |
29050 |
29050 |
-85 |
|
|
|
|
Total Volume and Open Interest |
29,090 |
41,306 |
-503 |
|
Nikkei 225(CME) e-Mini Yen |
Jun21 |
210510 |
29270 |
29270 |
29270 |
29270 |
-140 |
|
|
|
|
Sep21 |
210510 |
29230 |
29230 |
29230 |
29230 |
-130 |
|
|
|
|
Dec21 |
210510 |
29050 |
29050 |
29050 |
29050 |
-90 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
May21 |
210510 |
6387.0 |
6388.5 |
6331.0 |
6373.5 |
+12.5 |
72,623 |
310,299 |
-3,396 |
|
Jun21 |
210510 |
6357.0 |
6357.0 |
6324.0 |
6344.0 |
+12.5 |
3,138 |
14,869 |
-5 |
|
Jul21 |
210510 |
6330.5 |
6330.5 |
6330.5 |
6330.5 |
+12.5 |
|
|
|
|
Sep21 |
210510 |
6322.5 |
6322.5 |
6322.5 |
6322.5 |
+12.5 |
0 |
4 |
+0 |
|
Dec21 |
210510 |
6298.0 |
6298.0 |
6298.0 |
6298.0 |
+12.5 |
0 |
28,501 |
+0 |
|
Mar22 |
210510 |
6282.0 |
6282.0 |
6282.0 |
6282.0 |
+14.5 |
|
|
|
|
Total Volume and Open Interest |
75,761 |
363,177 |
-3,401 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
May21 |
210510 |
28532 |
28747 |
28335 |
28463 |
-54 |
119,132 |
95,511 |
-1,907 |
|
Jun21 |
210510 |
28386 |
28598 |
28200 |
28322 |
-51 |
661 |
5,387 |
+168 |
|
Total Volume and Open Interest |
119,934 |
106,804 |
-1,734 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun21 |
210510 |
15439.0 |
15472.0 |
15308.0 |
15409.0 |
+29.0 |
71,378 |
83,946 |
-1,418 |
|
Sep21 |
210510 |
15415.0 |
15429.0 |
15343.0 |
15386.0 |
+28.0 |
76 |
215 |
+8 |
|
Dec21 |
210510 |
15364.0 |
15364.0 |
15364.0 |
15364.0 |
+29.0 |
6 |
58 |
-1 |
|
Total Volume and Open Interest |
71,460 |
84,219 |
-1,411 |
|
Mini-DAX(EUREX) |
Jun21 |
210510 |
15433.0 |
15468.0 |
15308.0 |
15409.0 |
+29.0 |
68,727 |
21,422 |
-1,655 |
|
Sep21 |
210510 |
15425.0 |
15425.0 |
15291.0 |
15386.0 |
+28.0 |
56 |
313 |
-8 |
|
Dec21 |
210510 |
15351.0 |
15364.0 |
15351.0 |
15364.0 |
+29.0 |
0 |
15 |
+0 |
|
Total Volume and Open Interest |
68,783 |
21,750 |
-1,663 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun21 |
210510 |
4027 |
4036 |
3982 |
4011 |
+1 |
809,977 |
3,195,281 |
-13,513 |
|
Sep21 |
210510 |
4017 |
4020 |
3968 |
3995 |
+1 |
262 |
7,213 |
+108 |
|
Dec21 |
210510 |
3950 |
3973 |
3950 |
3973 |
+1 |
10 |
49,209 |
+5 |
|
Total Volume and Open Interest |
810,249 |
3,264,305 |
-13,400 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun21 |
210510 |
11185 |
11186 |
11049 |
11089 |
-52 |
30,362 |
166,559 |
-3,755 |
|
Sep21 |
210510 |
11059 |
11075 |
11045 |
11059 |
-52 |
1 |
830 |
+1 |
|
Dec21 |
210510 |
11036 |
11036 |
11036 |
11036 |
-52 |
0 |
103 |
+0 |
|
Total Volume and Open Interest |
30,363 |
167,492 |
-3,754 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun21 |
210510 |
7121.00 |
7143.50 |
7045.00 |
7102.50 |
-0.50 |
80,946 |
615,504 |
+2,697 |
|
Sep21 |
210510 |
7072.00 |
7072.00 |
7000.00 |
7032.50 |
-1.00 |
33 |
4,285 |
+27 |
|
Dec21 |
210510 |
6988.00 |
7003.00 |
6988.00 |
7003.00 |
+0.50 |
0 |
14 |
+0 |
|
Total Volume and Open Interest |
80,979 |
619,804 |
+2,724 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun21 |
210510 |
7056.0 |
7153.0 |
7042.0 |
7148.0 |
+89.0 |
38,113 |
246,128 |
-1,754 |
|
Sep21 |
210510 |
7045.0 |
7057.0 |
7042.0 |
7057.0 |
+90.0 |
5 |
52 |
+0 |
|
Dec21 |
210510 |
7029.0 |
7029.0 |
7029.0 |
7029.0 |
+90.0 |
0 |
203 |
+0 |
|
Total Volume and Open Interest |
38,132 |
246,520 |
-1,757 |
|
FTSE MIB(ISE) |
Jun21 |
210510 |
24445.00 |
24615.00 |
24435.00 |
24588.00 |
+201.00 |
|
|
|
|
Sep21 |
210510 |
24450.00 |
24450.00 |
24300.00 |
24428.00 |
+188.00 |
|
|
|
|
Dec21 |
210510 |
24105.00 |
24130.00 |
23825.00 |
24083.00 |
+135.00 |
|
|
|
|
Total Volume and Open Interest |
0 |
88,429 |
+88,429 |
|
KOSPI 200(KFE) |
Jun21 |
210510 |
431.30 |
436.90 |
429.85 |
435.95 |
+6.85 |
262,949 |
234,828 |
+2,640 |
|
Sep21 |
210510 |
430.85 |
436.40 |
429.70 |
435.45 |
+6.80 |
221 |
4,608 |
+11 |
|
Dec21 |
210510 |
431.50 |
431.50 |
431.50 |
431.50 |
+2.10 |
0 |
23,441 |
+0 |
|
Total Volume and Open Interest |
263,170 |
275,042 |
+2,651 |
|
GSCI(CME) |
Weekly |
Monthly |
May21 |
210510 |
524.25 |
526.40 |
517.60 |
520.45 |
-1.90 |
4 |
4,735 |
+3 |
|
Jun21 |
210510 |
526.60 |
527.05 |
517.90 |
521.05 |
-1.75 |
0 |
40 |
+0 |
|
Jul21 |
210510 |
511.90 |
511.90 |
511.90 |
511.90 |
-2.45 |
|
|
|
|
Total Volume and Open Interest |
4 |
4,775 |
+3 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|