|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu April 22, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May21 |
210422 |
1498.75 |
1543.00 |
1498.25 |
1533.25 |
+36.00 |
91,627 |
161,453 |
-19,739 |
Hover/Click |
Jul21 |
210422 |
1480.50 |
1524.00 |
1480.00 |
1514.25 |
+34.75 |
122,053 |
334,682 |
+7,521 |
Hover/Click |
Aug21 |
210422 |
1433.00 |
1474.75 |
1432.50 |
1465.50 |
+33.75 |
9,073 |
32,180 |
+790 |
Hover/Click |
Sep21 |
210422 |
1350.50 |
1390.00 |
1350.50 |
1380.25 |
+29.75 |
4,159 |
17,818 |
+672 |
Hover/Click |
Nov21 |
210422 |
1310.00 |
1346.75 |
1310.00 |
1338.25 |
+28.00 |
40,700 |
227,372 |
+876 |
Hover/Click |
Jan22 |
210422 |
1307.50 |
1343.75 |
1307.50 |
1335.50 |
+28.00 |
5,082 |
30,858 |
+847 |
Hover/Click |
Mar22 |
210422 |
1283.25 |
1315.50 |
1282.00 |
1308.75 |
+27.50 |
5,277 |
56,790 |
-391 |
Hover/Click |
May22 |
210422 |
1276.50 |
1306.75 |
1274.75 |
1300.75 |
+27.25 |
834 |
19,497 |
+42 |
Hover/Click |
Jul22 |
210422 |
1280.00 |
1301.25 |
1276.75 |
1296.75 |
+27.25 |
823 |
11,201 |
+377 |
Hover/Click |
Aug22 |
210422 |
1272.75 |
1278.50 |
1272.75 |
1274.50 |
+24.75 |
62 |
328 |
+32 |
Hover/Click |
Sep22 |
210422 |
1216.75 |
1231.75 |
1216.00 |
1226.25 |
+23.75 |
0 |
519 |
+0 |
Hover/Click |
Nov22 |
210422 |
1171.25 |
1199.00 |
1171.25 |
1194.50 |
+22.25 |
1,014 |
8,370 |
+100 |
Hover/Click |
Jan23 |
210422 |
1192.75 |
1196.75 |
1192.75 |
1196.75 |
+22.00 |
0 |
102 |
+0 |
Hover/Click |
Mar23 |
210422 |
1193.50 |
1193.50 |
1193.50 |
1193.50 |
+22.00 |
4 |
19 |
+0 |
Hover/Click |
Total Volume and Open Interest |
280,713 |
901,330 |
-8,873 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May21 |
210422 |
413.70 |
424.50 |
412.60 |
422.00 |
+9.70 |
33,957 |
56,754 |
-6,586 |
Hover/Click |
Jul21 |
210422 |
417.50 |
427.90 |
416.20 |
425.30 |
+9.20 |
50,563 |
175,319 |
+2,519 |
Hover/Click |
Aug21 |
210422 |
413.70 |
424.10 |
412.90 |
421.70 |
+8.70 |
5,907 |
31,021 |
+734 |
Hover/Click |
Sep21 |
210422 |
408.00 |
418.00 |
407.30 |
415.60 |
+8.10 |
4,940 |
22,437 |
+1,430 |
Hover/Click |
Oct21 |
210422 |
400.50 |
410.00 |
399.60 |
407.90 |
+7.50 |
3,483 |
21,895 |
+684 |
Hover/Click |
Dec21 |
210422 |
399.90 |
409.00 |
398.70 |
406.80 |
+7.30 |
11,315 |
64,821 |
+1,125 |
Hover/Click |
Jan22 |
210422 |
396.10 |
405.70 |
395.40 |
403.80 |
+7.60 |
2,088 |
9,300 |
+715 |
Hover/Click |
Mar22 |
210422 |
390.00 |
396.30 |
386.80 |
394.40 |
+7.30 |
1,260 |
14,018 |
+151 |
Hover/Click |
May22 |
210422 |
386.50 |
392.70 |
384.50 |
390.90 |
+7.40 |
345 |
9,590 |
+10 |
Hover/Click |
Jul22 |
210422 |
386.60 |
392.60 |
384.70 |
391.00 |
+7.20 |
195 |
4,569 |
+28 |
Hover/Click |
Total Volume and Open Interest |
114,273 |
414,656 |
+882 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May21 |
210422 |
60.27 |
62.69 |
60.22 |
62.52 |
+2.33 |
43,981 |
60,221 |
-6,733 |
Hover/Click |
Jul21 |
210422 |
57.00 |
59.44 |
56.93 |
58.95 |
+2.01 |
63,580 |
196,439 |
+4,662 |
Hover/Click |
Aug21 |
210422 |
53.98 |
56.19 |
53.93 |
55.44 |
+1.57 |
10,379 |
41,091 |
+6 |
Hover/Click |
Sep21 |
210422 |
51.79 |
53.76 |
51.76 |
53.09 |
+1.34 |
6,654 |
37,136 |
+803 |
Hover/Click |
Oct21 |
210422 |
50.48 |
52.13 |
50.38 |
51.65 |
+1.32 |
4,660 |
29,175 |
+420 |
Hover/Click |
Dec21 |
210422 |
49.61 |
51.42 |
49.60 |
50.82 |
+1.28 |
14,876 |
94,784 |
+282 |
Hover/Click |
Jan22 |
210422 |
49.10 |
50.71 |
49.10 |
50.21 |
+1.16 |
2,009 |
15,662 |
+593 |
Hover/Click |
Mar22 |
210422 |
49.24 |
49.94 |
48.51 |
49.44 |
+1.07 |
1,516 |
16,648 |
+312 |
Hover/Click |
May22 |
210422 |
48.40 |
49.36 |
48.05 |
48.95 |
+1.05 |
335 |
10,537 |
+71 |
Hover/Click |
Jul22 |
210422 |
48.00 |
48.94 |
47.64 |
48.54 |
+1.05 |
542 |
6,450 |
+70 |
Hover/Click |
Total Volume and Open Interest |
149,238 |
514,255 |
+602 |
|
Canola(WCE) |
Weekly |
Monthly |
May21 |
210422 |
875.4 |
884.7 |
872.0 |
877.6 |
+1.3 |
4,722 |
11,777 |
-1,133 |
Hover/Click |
Jul21 |
210422 |
819.7 |
837.5 |
816.2 |
831.7 |
+12.6 |
10,987 |
43,903 |
+461 |
Hover/Click |
Nov21 |
210422 |
681.0 |
696.0 |
675.5 |
694.0 |
+13.0 |
10,002 |
109,698 |
+2,082 |
Hover/Click |
Jan22 |
210422 |
678.0 |
692.1 |
678.0 |
689.5 |
+10.2 |
1,725 |
25,318 |
+133 |
Hover/Click |
Mar22 |
210422 |
675.9 |
686.3 |
675.9 |
684.5 |
+9.9 |
887 |
5,844 |
+572 |
Hover/Click |
Total Volume and Open Interest |
28,465 |
198,574 |
+2,156 |
|
Corn(CBOT) |
Weekly |
Monthly |
May21 |
210422 |
624.25 |
650.50 |
623.50 |
650.50 |
+25.00 |
180,193 |
268,597 |
-24,852 |
Hover/Click |
Jul21 |
210422 |
605.00 |
631.50 |
604.50 |
631.50 |
+25.00 |
172,258 |
721,045 |
+6,128 |
Hover/Click |
Sep21 |
210422 |
555.50 |
582.00 |
554.75 |
577.25 |
+20.25 |
29,593 |
214,897 |
+6,079 |
Hover/Click |
Dec21 |
210422 |
535.00 |
557.25 |
534.00 |
553.25 |
+16.75 |
83,471 |
447,673 |
+11,444 |
Hover/Click |
Mar22 |
210422 |
541.00 |
561.50 |
539.25 |
558.25 |
+16.00 |
9,128 |
65,771 |
+1,283 |
Hover/Click |
May22 |
210422 |
543.00 |
564.50 |
543.00 |
561.25 |
+15.75 |
3,731 |
15,001 |
+319 |
Hover/Click |
Jul22 |
210422 |
543.50 |
564.25 |
543.25 |
561.50 |
+15.50 |
4,306 |
32,683 |
+1,028 |
Hover/Click |
Sep22 |
210422 |
501.00 |
513.25 |
499.50 |
510.50 |
+9.25 |
573 |
5,654 |
+3 |
Hover/Click |
Dec22 |
210422 |
483.00 |
493.00 |
481.00 |
490.50 |
+7.75 |
2,196 |
35,677 |
+547 |
Hover/Click |
Mar23 |
210422 |
490.00 |
498.75 |
488.50 |
497.00 |
+7.75 |
55 |
1,059 |
+55 |
Hover/Click |
Total Volume and Open Interest |
485,585 |
1,810,407 |
+2,074 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May21 |
210422 |
673.75 |
713.25 |
672.00 |
710.25 |
+37.00 |
43,162 |
53,295 |
-6,060 |
Hover/Click |
Jul21 |
210422 |
676.00 |
715.00 |
674.25 |
710.50 |
+35.50 |
86,077 |
224,946 |
+6,180 |
Hover/Click |
Sep21 |
210422 |
678.25 |
716.00 |
675.75 |
709.75 |
+33.50 |
19,216 |
76,635 |
+1,601 |
Hover/Click |
Dec21 |
210422 |
681.50 |
718.50 |
680.00 |
711.75 |
+31.25 |
11,712 |
60,524 |
+1,423 |
Hover/Click |
Mar22 |
210422 |
685.50 |
723.25 |
683.75 |
714.25 |
+29.50 |
2,684 |
15,986 |
+251 |
Hover/Click |
May22 |
210422 |
681.25 |
710.50 |
677.00 |
704.25 |
+25.50 |
415 |
2,945 |
+68 |
Hover/Click |
Total Volume and Open Interest |
163,999 |
441,233 |
+3,710 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May21 |
210422 |
630.75 |
670.75 |
630.75 |
667.50 |
+36.75 |
23,234 |
29,271 |
-4,925 |
Hover/Click |
Jul21 |
210422 |
638.50 |
677.75 |
638.00 |
674.75 |
+37.00 |
32,252 |
113,554 |
+2,935 |
Hover/Click |
Sep21 |
210422 |
645.75 |
683.50 |
645.00 |
680.25 |
+36.50 |
8,652 |
34,039 |
+2,586 |
Hover/Click |
Dec21 |
210422 |
652.75 |
691.50 |
652.50 |
687.50 |
+35.00 |
3,515 |
32,301 |
+897 |
Hover/Click |
Mar22 |
210422 |
665.25 |
699.00 |
665.25 |
695.25 |
+34.50 |
471 |
3,754 |
-103 |
Hover/Click |
May22 |
210422 |
671.75 |
696.75 |
671.75 |
693.75 |
+32.25 |
137 |
835 |
+17 |
Hover/Click |
Jul22 |
210422 |
640.00 |
669.50 |
640.00 |
666.25 |
+25.50 |
165 |
1,173 |
+57 |
Hover/Click |
Total Volume and Open Interest |
68,473 |
215,075 |
+1,476 |
|
Wheat(MGE) |
Weekly |
Monthly |
May21 |
210422 |
678.75 |
717.25 |
678.75 |
708.50 |
+30.00 |
5,234 |
13,458 |
-1,976 |
Hover/Click |
Jul21 |
210422 |
685.25 |
724.25 |
685.25 |
714.75 |
+29.50 |
7,534 |
30,736 |
+909 |
Hover/Click |
Sep21 |
210422 |
690.75 |
730.00 |
690.75 |
720.75 |
+29.25 |
2,631 |
17,552 |
+448 |
Hover/Click |
Dec21 |
210422 |
697.00 |
734.50 |
696.75 |
724.75 |
+27.50 |
1,447 |
10,900 |
+445 |
Hover/Click |
Mar22 |
210422 |
700.25 |
736.00 |
700.25 |
727.75 |
+27.50 |
165 |
2,238 |
+52 |
Hover/Click |
May22 |
210422 |
706.00 |
737.25 |
706.00 |
729.25 |
+27.25 |
58 |
813 |
+10 |
Hover/Click |
Total Volume and Open Interest |
17,098 |
75,866 |
-96 |
|
Oats(CBOT) |
Weekly |
Monthly |
May21 |
210422 |
393.25 |
403.00 |
393.25 |
402.25 |
+10.50 |
371 |
985 |
-212 |
Hover/Click |
Jul21 |
210422 |
395.25 |
406.75 |
394.00 |
405.50 |
+11.00 |
537 |
2,743 |
+257 |
Hover/Click |
Sep21 |
210422 |
372.75 |
378.25 |
372.75 |
378.25 |
+9.25 |
2 |
31 |
-1 |
Hover/Click |
Dec21 |
210422 |
362.00 |
374.75 |
361.50 |
372.25 |
+11.25 |
102 |
640 |
-21 |
Hover/Click |
Total Volume and Open Interest |
1,013 |
4,429 |
+24 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May21 |
210422 |
12.88 |
13.40 |
12.86 |
13.36 |
+0.49 |
773 |
3,723 |
-475 |
Hover/Click |
Jul21 |
210422 |
13.18 |
13.89 |
13.16 |
13.67 |
+0.51 |
528 |
3,917 |
+408 |
Hover/Click |
Sep21 |
210422 |
13.23 |
13.44 |
13.20 |
13.44 |
+0.23 |
48 |
1,013 |
+8 |
Hover/Click |
Nov21 |
210422 |
13.30 |
13.57 |
13.30 |
13.57 |
+0.26 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,349 |
8,664 |
-59 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr21 |
210422 |
119.785 |
119.785 |
117.400 |
118.330 |
-1.455 |
1,673 |
5,379 |
-1,059 |
Hover/Click |
Jun21 |
210422 |
117.250 |
117.500 |
115.300 |
115.850 |
-1.400 |
27,243 |
137,697 |
-2,404 |
Hover/Click |
Aug21 |
210422 |
118.035 |
118.100 |
115.930 |
116.730 |
-1.250 |
13,469 |
88,279 |
+694 |
Hover/Click |
Oct21 |
210422 |
122.430 |
122.480 |
120.300 |
121.180 |
-1.120 |
8,291 |
53,194 |
-213 |
Hover/Click |
Dec21 |
210422 |
126.785 |
126.785 |
124.650 |
125.450 |
-0.980 |
6,041 |
26,247 |
+1,232 |
Hover/Click |
Feb22 |
210422 |
129.785 |
129.850 |
128.100 |
128.785 |
-1.000 |
2,113 |
12,152 |
+606 |
Hover/Click |
Total Volume and Open Interest |
59,645 |
329,481 |
-1,007 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Apr21 |
210422 |
134.630 |
134.950 |
132.200 |
132.250 |
-2.850 |
553 |
1,325 |
-173 |
Hover/Click |
May21 |
210422 |
139.400 |
139.830 |
135.450 |
137.035 |
-2.565 |
5,853 |
11,371 |
-1,112 |
Hover/Click |
Aug21 |
210422 |
151.550 |
151.935 |
147.100 |
148.380 |
-3.555 |
5,788 |
21,508 |
+821 |
Hover/Click |
Sep21 |
210422 |
153.600 |
153.935 |
149.450 |
150.400 |
-3.535 |
1,770 |
5,164 |
+198 |
Hover/Click |
Oct21 |
210422 |
154.850 |
155.250 |
151.050 |
151.985 |
-3.250 |
705 |
3,372 |
+32 |
Hover/Click |
Nov21 |
210422 |
155.600 |
156.080 |
152.285 |
153.200 |
-2.735 |
530 |
1,787 |
+33 |
Hover/Click |
Jan22 |
210422 |
153.235 |
154.400 |
151.130 |
151.650 |
-1.680 |
238 |
1,072 |
+41 |
Hover/Click |
Total Volume and Open Interest |
15,439 |
45,690 |
-160 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May21 |
210422 |
107.600 |
108.350 |
106.650 |
107.450 |
-0.150 |
467 |
2,983 |
-63 |
|
Jun21 |
210422 |
104.800 |
105.930 |
102.980 |
103.550 |
-0.980 |
18,321 |
106,331 |
-744 |
Hover/Click |
Jul21 |
210422 |
103.150 |
104.230 |
101.830 |
102.250 |
-0.750 |
6,293 |
38,819 |
+368 |
Hover/Click |
Aug21 |
210422 |
99.300 |
100.280 |
98.580 |
98.930 |
-0.400 |
4,122 |
42,370 |
+4 |
Hover/Click |
Oct21 |
210422 |
84.530 |
85.280 |
83.400 |
83.750 |
-0.830 |
2,117 |
46,506 |
+69 |
Hover/Click |
Dec21 |
210422 |
77.900 |
78.750 |
77.050 |
77.430 |
-0.500 |
2,273 |
32,540 |
+408 |
Hover/Click |
Feb22 |
210422 |
79.780 |
80.330 |
79.350 |
79.930 |
+0.100 |
1,200 |
7,696 |
+207 |
Hover/Click |
Apr22 |
210422 |
82.000 |
82.500 |
81.730 |
82.450 |
+0.450 |
372 |
4,582 |
-2 |
Hover/Click |
Total Volume and Open Interest |
35,312 |
284,085 |
+353 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Apr21 |
210422 |
17.68 |
17.68 |
17.65 |
17.65 |
-0.05 |
33 |
3,338 |
-15 |
Hover/Click |
May21 |
210422 |
19.10 |
19.16 |
18.54 |
18.68 |
-0.48 |
389 |
4,656 |
-50 |
Hover/Click |
Jun21 |
210422 |
19.03 |
19.14 |
18.73 |
18.82 |
-0.37 |
289 |
3,855 |
+24 |
Hover/Click |
Jul21 |
210422 |
19.10 |
19.17 |
18.87 |
18.89 |
-0.40 |
101 |
2,465 |
-13 |
Hover/Click |
Aug21 |
210422 |
19.09 |
19.09 |
18.87 |
18.90 |
-0.27 |
86 |
2,219 |
+33 |
Hover/Click |
Sep21 |
210422 |
18.90 |
18.90 |
18.81 |
18.84 |
-0.18 |
134 |
2,306 |
+63 |
Hover/Click |
Oct21 |
210422 |
18.72 |
18.79 |
18.64 |
18.65 |
-0.16 |
133 |
1,874 |
+52 |
Hover/Click |
Nov21 |
210422 |
18.47 |
18.47 |
18.38 |
18.38 |
-0.19 |
135 |
1,676 |
+48 |
Hover/Click |
Dec21 |
210422 |
18.21 |
18.21 |
18.09 |
18.09 |
-0.21 |
117 |
1,371 |
-13 |
Hover/Click |
Jan22 |
210422 |
17.85 |
17.85 |
17.85 |
17.85 |
-0.14 |
3 |
528 |
+3 |
Hover/Click |
Feb22 |
210422 |
17.83 |
17.83 |
17.83 |
17.83 |
-0.04 |
8 |
467 |
+8 |
Hover/Click |
Mar22 |
210422 |
17.80 |
17.80 |
17.80 |
17.80 |
unch |
15 |
450 |
+15 |
Hover/Click |
Apr22 |
210422 |
17.75 |
17.75 |
17.74 |
17.75 |
unch |
7 |
288 |
+5 |
Hover/Click |
Total Volume and Open Interest |
1,481 |
26,134 |
+176 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May21 |
210422 |
2445 |
2445 |
2402 |
2402 |
+3 |
2 |
1,525 |
-22 |
Hover/Click |
Jul21 |
210422 |
2439 |
2460 |
2417 |
2442 |
+3 |
21,225 |
91,972 |
-1,643 |
Hover/Click |
Sep21 |
210422 |
2456 |
2476 |
2439 |
2460 |
+1 |
9,902 |
51,279 |
+738 |
Hover/Click |
Dec21 |
210422 |
2465 |
2482 |
2450 |
2469 |
unch |
5,856 |
28,896 |
+560 |
Hover/Click |
Mar22 |
210422 |
2472 |
2474 |
2443 |
2463 |
-1 |
1,930 |
8,698 |
+183 |
Hover/Click |
May22 |
210422 |
2445 |
2461 |
2439 |
2459 |
+1 |
173 |
3,573 |
+15 |
Hover/Click |
Jul22 |
210422 |
2445 |
2460 |
2439 |
2458 |
unch |
83 |
1,437 |
+3 |
Hover/Click |
Total Volume and Open Interest |
39,444 |
196,181 |
-183 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May21 |
210422 |
132.90 |
134.50 |
130.00 |
134.30 |
+2.10 |
11,447 |
8,206 |
-3,238 |
Hover/Click |
Jul21 |
210422 |
134.80 |
136.45 |
132.20 |
136.15 |
+1.95 |
24,097 |
102,726 |
+1,620 |
Hover/Click |
Sep21 |
210422 |
136.60 |
138.35 |
134.10 |
138.05 |
+1.95 |
6,601 |
65,386 |
-666 |
Hover/Click |
Dec21 |
210422 |
139.40 |
140.75 |
136.55 |
140.45 |
+1.95 |
2,802 |
43,710 |
+209 |
Hover/Click |
Mar22 |
210422 |
141.05 |
142.70 |
138.55 |
142.40 |
+1.90 |
1,365 |
27,139 |
+123 |
Hover/Click |
May22 |
210422 |
141.90 |
143.35 |
139.35 |
143.20 |
+1.90 |
594 |
8,148 |
+101 |
Hover/Click |
Total Volume and Open Interest |
47,332 |
273,907 |
-1,745 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May21 |
210422 |
113.05 |
113.65 |
112.25 |
112.95 |
-0.30 |
865 |
3,548 |
-453 |
Hover/Click |
Jul21 |
210422 |
116.15 |
116.85 |
115.30 |
116.60 |
+0.05 |
1,027 |
7,834 |
+717 |
Hover/Click |
Sep21 |
210422 |
118.05 |
119.40 |
117.95 |
119.15 |
+0.45 |
63 |
879 |
+28 |
Hover/Click |
Nov21 |
210422 |
120.35 |
121.50 |
120.35 |
121.50 |
+0.55 |
17 |
349 |
-8 |
Hover/Click |
Jan22 |
210422 |
124.05 |
124.05 |
124.05 |
124.05 |
+0.55 |
1 |
101 |
+0 |
Hover/Click |
Mar22 |
210422 |
126.90 |
126.90 |
126.90 |
126.90 |
+0.55 |
1 |
4 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,974 |
12,717 |
+285 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May21 |
210422 |
16.90 |
17.07 |
16.81 |
16.92 |
-0.02 |
28,228 |
79,249 |
-11,703 |
Hover/Click |
Jul21 |
210422 |
16.83 |
17.05 |
16.76 |
16.88 |
-0.01 |
70,077 |
406,501 |
+5,069 |
Hover/Click |
Oct21 |
210422 |
16.64 |
16.87 |
16.61 |
16.76 |
+0.04 |
38,346 |
177,375 |
-875 |
Hover/Click |
Mar22 |
210422 |
16.72 |
16.93 |
16.71 |
16.87 |
+0.06 |
26,227 |
116,731 |
+92 |
Hover/Click |
May22 |
210422 |
15.87 |
16.03 |
15.86 |
16.00 |
+0.05 |
5,331 |
68,977 |
+392 |
Hover/Click |
Jul22 |
210422 |
15.33 |
15.40 |
15.26 |
15.38 |
+0.04 |
5,246 |
67,246 |
-184 |
Hover/Click |
Oct22 |
210422 |
15.00 |
15.05 |
14.95 |
15.04 |
+0.04 |
1,725 |
48,536 |
+147 |
Hover/Click |
Mar23 |
210422 |
14.91 |
15.02 |
14.91 |
15.01 |
+0.04 |
894 |
19,596 |
+169 |
Hover/Click |
Total Volume and Open Interest |
177,497 |
1,014,761 |
-6,418 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May21 |
210422 |
1603 |
1629 |
1603 |
1618 |
+10 |
2,147 |
32,791 |
-760 |
Hover/Click |
Jul21 |
210422 |
1637 |
1659 |
1637 |
1647 |
+10 |
7,635 |
44,765 |
+254 |
Hover/Click |
Sep21 |
210422 |
1655 |
1673 |
1654 |
1663 |
+8 |
5,613 |
47,882 |
-236 |
Hover/Click |
Dec21 |
210422 |
1677 |
1693 |
1676 |
1683 |
+5 |
5,141 |
46,772 |
+28 |
Hover/Click |
Mar22 |
210422 |
1673 |
1679 |
1663 |
1668 |
-1 |
2,884 |
23,279 |
+357 |
Hover/Click |
May22 |
210422 |
1671 |
1674 |
1663 |
1669 |
unch |
657 |
10,602 |
+185 |
Hover/Click |
Jul22 |
210422 |
1675 |
1675 |
1665 |
1672 |
unch |
471 |
5,246 |
+139 |
Hover/Click |
Total Volume and Open Interest |
25,298 |
217,570 |
+328 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug21 |
210422 |
462.30 |
466.50 |
460.80 |
462.40 |
-0.90 |
4,362 |
47,823 |
+659 |
Hover/Click |
Oct21 |
210422 |
457.00 |
460.80 |
455.80 |
457.80 |
-0.10 |
1,508 |
16,580 |
+120 |
Hover/Click |
Dec21 |
210422 |
456.70 |
460.40 |
456.70 |
458.80 |
+1.20 |
1,308 |
6,774 |
+789 |
Hover/Click |
Mar22 |
210422 |
455.00 |
457.40 |
454.80 |
456.60 |
+1.70 |
675 |
4,252 |
+337 |
Hover/Click |
May22 |
210422 |
445.20 |
447.20 |
444.60 |
446.70 |
+1.60 |
447 |
2,616 |
+140 |
Hover/Click |
Total Volume and Open Interest |
8,663 |
79,916 |
+2,294 |
|
Cotton(ICE) |
Weekly |
Monthly |
May21 |
210422 |
85.00 |
85.79 |
84.28 |
84.64 |
-0.19 |
5,171 |
5,207 |
-3,697 |
Hover/Click |
Jul21 |
210422 |
86.23 |
87.24 |
85.60 |
86.05 |
-0.18 |
11,993 |
100,658 |
+1,679 |
Hover/Click |
Oct21 |
210422 |
85.54 |
85.58 |
84.83 |
84.83 |
-0.05 |
5 |
31 |
+3 |
Hover/Click |
Dec21 |
210422 |
83.66 |
84.39 |
83.26 |
83.75 |
+0.06 |
4,518 |
82,980 |
+381 |
Hover/Click |
Mar22 |
210422 |
83.50 |
84.03 |
83.02 |
83.47 |
+0.10 |
618 |
11,504 |
+324 |
Hover/Click |
May22 |
210422 |
83.40 |
83.40 |
82.61 |
82.99 |
+0.18 |
82 |
2,409 |
-21 |
Hover/Click |
Total Volume and Open Interest |
22,706 |
213,573 |
-1,121 |
|
Lumber(CME) |
Weekly |
Monthly |
May21 |
210422 |
1297.1 |
1324.5 |
1297.0 |
1324.5 |
+32.0 |
484 |
1,123 |
-144 |
|
Jul21 |
210422 |
1165.0 |
1190.6 |
1165.0 |
1190.6 |
+32.0 |
566 |
1,274 |
+41 |
|
Sep21 |
210422 |
1053.1 |
1083.8 |
1053.1 |
1083.8 |
+32.0 |
197 |
324 |
+48 |
|
Nov21 |
210422 |
1002.0 |
1002.0 |
988.8 |
998.1 |
+22.1 |
25 |
80 |
+1 |
|
Jan22 |
210422 |
950.0 |
950.0 |
950.0 |
950.0 |
+10.3 |
3 |
23 |
+3 |
|
Mar22 |
210422 |
950.0 |
950.0 |
950.0 |
950.0 |
+10.3 |
|
|
|
|
May22 |
210422 |
950.0 |
950.0 |
950.0 |
950.0 |
+10.3 |
|
|
|
|
Total Volume and Open Interest |
1,275 |
2,824 |
-51 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jun21 |
210422 |
61.11 |
61.87 |
60.61 |
61.43 |
+0.08 |
476,046 |
465,223 |
+10,214 |
Hover/Click |
Jul21 |
210422 |
61.05 |
61.79 |
60.55 |
61.34 |
+0.07 |
141,634 |
273,762 |
+5,689 |
Hover/Click |
Aug21 |
210422 |
60.82 |
61.52 |
60.32 |
61.07 |
+0.06 |
84,654 |
168,293 |
+14,386 |
Hover/Click |
Sep21 |
210422 |
60.47 |
61.15 |
60.01 |
60.70 |
+0.07 |
59,287 |
169,927 |
+5,799 |
Hover/Click |
Oct21 |
210422 |
60.09 |
60.70 |
59.56 |
60.29 |
+0.12 |
28,762 |
126,040 |
+1,309 |
Hover/Click |
Nov21 |
210422 |
59.59 |
60.25 |
59.20 |
59.87 |
+0.16 |
15,997 |
80,620 |
+533 |
Hover/Click |
Dec21 |
210422 |
59.15 |
59.83 |
58.74 |
59.46 |
+0.20 |
67,753 |
310,994 |
+3,508 |
Hover/Click |
Jan22 |
210422 |
58.72 |
59.34 |
58.46 |
59.03 |
+0.22 |
8,519 |
50,368 |
-552 |
Hover/Click |
Feb22 |
210422 |
58.33 |
58.95 |
57.93 |
58.63 |
+0.25 |
4,481 |
47,912 |
+1,318 |
Hover/Click |
Mar22 |
210422 |
57.88 |
58.52 |
57.68 |
58.26 |
+0.27 |
8,467 |
50,242 |
+1,283 |
Hover/Click |
Apr22 |
210422 |
57.59 |
58.15 |
57.27 |
57.92 |
+0.30 |
2,497 |
36,586 |
+628 |
Hover/Click |
May22 |
210422 |
58.29 |
58.29 |
57.61 |
57.61 |
+0.33 |
1,612 |
29,484 |
-108 |
Hover/Click |
Jun22 |
210422 |
57.01 |
57.62 |
56.61 |
57.34 |
+0.35 |
17,782 |
119,040 |
+938 |
Hover/Click |
Jul22 |
210422 |
57.04 |
57.04 |
57.04 |
57.04 |
+0.38 |
1,403 |
22,539 |
-27 |
Hover/Click |
Aug22 |
210422 |
56.75 |
56.75 |
56.75 |
56.75 |
+0.40 |
295 |
16,930 |
-110 |
Hover/Click |
Sep22 |
210422 |
56.48 |
56.48 |
56.48 |
56.48 |
+0.41 |
2,586 |
24,949 |
+206 |
Hover/Click |
Total Volume and Open Interest |
945,966 |
2,346,374 |
+24,502 |
|
e-miNY Crude Oil(NYM) |
Jun21 |
210422 |
61.050 |
61.875 |
60.625 |
61.425 |
+0.075 |
21,381 |
1,776 |
+230 |
|
Jul21 |
210422 |
61.100 |
61.775 |
60.575 |
61.350 |
+0.075 |
1,181 |
517 |
+5 |
|
Aug21 |
210422 |
60.650 |
61.500 |
60.350 |
61.075 |
+0.075 |
39 |
65 |
+0 |
|
Sep21 |
210422 |
60.500 |
61.150 |
60.500 |
60.700 |
+0.075 |
24 |
26 |
-14 |
|
Oct21 |
210422 |
60.000 |
60.625 |
59.600 |
60.300 |
+0.125 |
10 |
31 |
+4 |
|
Nov21 |
210422 |
59.625 |
59.900 |
59.625 |
59.875 |
+0.175 |
5 |
57 |
+1 |
|
Dec21 |
210422 |
59.150 |
59.800 |
58.775 |
59.450 |
+0.200 |
149 |
245 |
+25 |
|
Jan22 |
210422 |
59.025 |
59.025 |
59.025 |
59.025 |
+0.225 |
1 |
18 |
+1 |
|
Feb22 |
210422 |
58.075 |
58.625 |
58.075 |
58.625 |
+0.250 |
2 |
7 |
-1 |
|
Mar22 |
210422 |
57.775 |
58.250 |
57.775 |
58.250 |
+0.250 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
22,795 |
2,883 |
+254 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
May21 |
210422 |
184.99 |
186.75 |
183.80 |
186.08 |
+0.71 |
37,752 |
47,502 |
-12,644 |
Hover/Click |
Jun21 |
210422 |
185.04 |
187.01 |
183.97 |
186.29 |
+0.74 |
56,375 |
111,412 |
+7,618 |
Hover/Click |
Jul21 |
210422 |
185.45 |
187.27 |
184.28 |
186.55 |
+0.70 |
13,300 |
47,256 |
+520 |
Hover/Click |
Aug21 |
210422 |
185.00 |
187.57 |
184.70 |
186.91 |
+0.70 |
7,046 |
20,182 |
-82 |
Hover/Click |
Sep21 |
210422 |
186.26 |
187.92 |
185.24 |
187.35 |
+0.71 |
9,255 |
32,940 |
+1,946 |
Hover/Click |
Oct21 |
210422 |
186.26 |
188.20 |
185.96 |
187.73 |
+0.71 |
3,635 |
15,420 |
+429 |
Hover/Click |
Nov21 |
210422 |
186.28 |
188.56 |
186.28 |
188.01 |
+0.70 |
2,197 |
12,116 |
-45 |
Hover/Click |
Dec21 |
210422 |
186.93 |
188.47 |
186.01 |
188.07 |
+0.72 |
10,043 |
54,915 |
-25 |
Hover/Click |
Jan22 |
210422 |
187.06 |
188.53 |
186.54 |
188.19 |
+0.70 |
2,205 |
14,781 |
+509 |
Hover/Click |
Feb22 |
210422 |
186.86 |
188.70 |
186.70 |
187.99 |
+0.73 |
952 |
3,961 |
-35 |
Hover/Click |
Mar22 |
210422 |
186.64 |
187.70 |
185.80 |
187.35 |
+0.76 |
566 |
4,854 |
-96 |
Hover/Click |
Apr22 |
210422 |
186.15 |
186.96 |
186.15 |
186.22 |
+0.79 |
172 |
2,245 |
+5 |
Hover/Click |
May22 |
210422 |
185.79 |
186.20 |
185.20 |
185.62 |
+0.81 |
84 |
1,286 |
+3 |
Hover/Click |
Jun22 |
210422 |
183.99 |
185.47 |
183.05 |
185.20 |
+0.83 |
558 |
8,008 |
+38 |
Hover/Click |
Total Volume and Open Interest |
144,826 |
399,621 |
-1,937 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
May21 |
210422 |
197.40 |
199.70 |
196.08 |
197.47 |
-0.87 |
36,866 |
54,991 |
-4,477 |
Hover/Click |
Jun21 |
210422 |
197.89 |
200.29 |
196.65 |
198.11 |
-0.70 |
68,596 |
122,571 |
+3,576 |
Hover/Click |
Jul21 |
210422 |
197.57 |
199.73 |
196.22 |
197.74 |
-0.58 |
31,581 |
62,945 |
-305 |
Hover/Click |
Aug21 |
210422 |
195.72 |
197.97 |
194.88 |
196.16 |
-0.49 |
12,616 |
30,451 |
+884 |
Hover/Click |
Sep21 |
210422 |
193.25 |
195.22 |
192.39 |
193.48 |
-0.40 |
13,251 |
35,872 |
+684 |
Hover/Click |
Oct21 |
210422 |
179.99 |
182.00 |
179.40 |
180.36 |
-0.39 |
2,580 |
19,072 |
-129 |
Hover/Click |
Nov21 |
210422 |
176.58 |
177.70 |
175.62 |
176.55 |
-0.30 |
1,720 |
12,583 |
+112 |
Hover/Click |
Dec21 |
210422 |
173.25 |
175.23 |
172.73 |
173.68 |
-0.22 |
4,486 |
35,474 |
+676 |
Hover/Click |
Jan22 |
210422 |
172.74 |
173.90 |
171.99 |
172.79 |
-0.12 |
778 |
5,520 |
+1 |
Hover/Click |
Feb22 |
210422 |
173.35 |
174.10 |
172.70 |
173.07 |
-0.05 |
653 |
1,279 |
+52 |
Hover/Click |
Total Volume and Open Interest |
175,150 |
388,716 |
+1,271 |
|
e-miNY RBOB Gasoline(NYM) |
May21 |
210422 |
197.47 |
197.47 |
197.47 |
197.47 |
-0.87 |
0 |
2 |
+0 |
|
Jun21 |
210422 |
198.11 |
198.11 |
198.11 |
198.11 |
-0.70 |
|
|
|
|
Jul21 |
210422 |
197.74 |
197.74 |
197.74 |
197.74 |
-0.58 |
|
|
|
|
Aug21 |
210422 |
196.16 |
196.16 |
196.16 |
196.16 |
-0.49 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
May21 |
210422 |
2.696 |
2.779 |
2.657 |
2.749 |
+0.057 |
96,682 |
85,916 |
-15,589 |
Hover/Click |
Jun21 |
210422 |
2.778 |
2.860 |
2.735 |
2.831 |
+0.055 |
69,147 |
169,775 |
+1,040 |
Hover/Click |
Jul21 |
210422 |
2.851 |
2.923 |
2.808 |
2.898 |
+0.052 |
32,262 |
184,873 |
+270 |
Hover/Click |
Aug21 |
210422 |
2.884 |
2.948 |
2.841 |
2.924 |
+0.048 |
18,903 |
72,353 |
+1,655 |
Hover/Click |
Sep21 |
210422 |
2.871 |
2.933 |
2.830 |
2.912 |
+0.049 |
16,623 |
105,983 |
+1,993 |
Hover/Click |
Oct21 |
210422 |
2.889 |
2.949 |
2.849 |
2.929 |
+0.048 |
25,029 |
125,725 |
-843 |
Hover/Click |
Nov21 |
210422 |
2.968 |
3.017 |
2.933 |
3.001 |
+0.037 |
5,088 |
65,118 |
+319 |
Hover/Click |
Dec21 |
210422 |
3.113 |
3.152 |
3.081 |
3.139 |
+0.028 |
5,285 |
45,410 |
-4 |
Hover/Click |
Jan22 |
210422 |
3.203 |
3.238 |
3.170 |
3.227 |
+0.028 |
13,247 |
68,067 |
+2,258 |
Hover/Click |
Feb22 |
210422 |
3.125 |
3.160 |
3.097 |
3.149 |
+0.025 |
2,497 |
22,556 |
-46 |
Hover/Click |
Mar22 |
210422 |
2.920 |
2.950 |
2.895 |
2.940 |
+0.020 |
4,252 |
42,621 |
+226 |
Hover/Click |
Apr22 |
210422 |
2.538 |
2.558 |
2.520 |
2.550 |
+0.011 |
3,906 |
49,020 |
-397 |
Hover/Click |
May22 |
210422 |
2.492 |
2.510 |
2.475 |
2.498 |
+0.004 |
1,718 |
26,498 |
-288 |
Hover/Click |
Jun22 |
210422 |
2.516 |
2.540 |
2.505 |
2.526 |
+0.002 |
708 |
14,246 |
-276 |
Hover/Click |
Jul22 |
210422 |
2.552 |
2.580 |
2.540 |
2.562 |
+0.002 |
404 |
9,242 |
+12 |
Hover/Click |
Aug22 |
210422 |
2.559 |
2.589 |
2.546 |
2.568 |
+0.002 |
130 |
8,668 |
+51 |
Hover/Click |
Total Volume and Open Interest |
299,217 |
1,183,677 |
-10,276 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jun21 |
210422 |
65.13 |
65.83 |
64.58 |
65.40 |
+0.08 |
328,240 |
368,782 |
-34,762 |
Hover/Click |
Jul21 |
210422 |
64.48 |
65.21 |
63.98 |
64.75 |
+0.07 |
252,282 |
491,283 |
+1,835 |
Hover/Click |
Aug21 |
210422 |
63.98 |
64.69 |
63.51 |
64.24 |
+0.07 |
108,635 |
179,542 |
+3,514 |
Hover/Click |
Sep21 |
210422 |
63.55 |
64.23 |
63.09 |
63.81 |
+0.09 |
90,322 |
171,663 |
+9,523 |
Hover/Click |
Oct21 |
210422 |
63.12 |
63.80 |
62.71 |
63.39 |
+0.10 |
40,105 |
106,459 |
+4,230 |
Hover/Click |
Nov21 |
210422 |
62.73 |
63.41 |
62.36 |
63.02 |
+0.13 |
23,646 |
88,781 |
+432 |
Hover/Click |
Dec21 |
210422 |
62.37 |
63.06 |
62.00 |
62.65 |
+0.15 |
103,442 |
268,204 |
+1,619 |
Hover/Click |
Jan22 |
210422 |
62.04 |
62.67 |
61.69 |
62.32 |
+0.19 |
8,236 |
62,890 |
+1,905 |
Hover/Click |
Feb22 |
210422 |
61.64 |
62.34 |
61.41 |
62.00 |
+0.21 |
8,982 |
51,638 |
+917 |
Hover/Click |
Mar22 |
210422 |
61.55 |
61.87 |
61.55 |
61.72 |
+0.25 |
7,313 |
68,379 |
+839 |
Hover/Click |
Apr22 |
210422 |
61.45 |
61.45 |
61.45 |
61.45 |
+0.28 |
2,642 |
24,181 |
+651 |
Hover/Click |
May22 |
210422 |
61.21 |
61.21 |
61.21 |
61.21 |
+0.31 |
895 |
28,984 |
-143 |
Hover/Click |
Jun22 |
210422 |
60.60 |
61.25 |
60.30 |
60.97 |
+0.32 |
21,698 |
120,415 |
+2,006 |
Hover/Click |
Jul22 |
210422 |
60.74 |
60.74 |
60.74 |
60.74 |
+0.34 |
558 |
30,220 |
-109 |
Hover/Click |
Total Volume and Open Interest |
1,032,092 |
2,535,295 |
-6,287 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May21 |
210422 |
516.25 |
523.25 |
513.00 |
521.25 |
+1.00 |
76,053 |
140,535 |
-8,424 |
Hover/Click |
Jun21 |
210422 |
518.75 |
525.00 |
515.50 |
523.50 |
+0.75 |
71,180 |
171,578 |
-2,709 |
Hover/Click |
Jul21 |
210422 |
520.50 |
526.75 |
517.75 |
525.00 |
unch |
26,385 |
96,593 |
+1,392 |
Hover/Click |
Aug21 |
210422 |
522.00 |
528.00 |
519.25 |
526.50 |
unch |
12,534 |
46,644 |
-1,820 |
Hover/Click |
Sep21 |
210422 |
524.00 |
529.50 |
520.50 |
527.75 |
unch |
17,875 |
60,158 |
+2,517 |
Hover/Click |
Oct21 |
210422 |
525.00 |
530.50 |
522.00 |
529.00 |
unch |
7,414 |
69,671 |
+648 |
Hover/Click |
Nov21 |
210422 |
524.50 |
530.00 |
521.75 |
528.50 |
unch |
3,249 |
45,008 |
+837 |
Hover/Click |
Dec21 |
210422 |
522.75 |
528.50 |
520.00 |
526.75 |
-0.25 |
21,975 |
147,243 |
+2,836 |
Hover/Click |
Jan22 |
210422 |
521.50 |
527.75 |
520.50 |
526.75 |
-0.25 |
3,204 |
30,806 |
+846 |
Hover/Click |
Feb22 |
210422 |
522.75 |
527.75 |
522.00 |
526.75 |
-0.25 |
1,563 |
10,158 |
+491 |
Hover/Click |
Total Volume and Open Interest |
253,366 |
958,444 |
-2,424 |
|
Ethanol(CBOT) |
May21 |
210422 |
2.199 |
2.199 |
2.199 |
2.199 |
unch |
0 |
25 |
+0 |
|
Jun21 |
210422 |
2.199 |
2.199 |
2.199 |
2.199 |
unch |
|
|
|
|
Jul21 |
210422 |
2.199 |
2.199 |
2.199 |
2.199 |
unch |
|
|
|
|
Aug21 |
210422 |
2.139 |
2.150 |
2.139 |
2.139 |
unch |
0 |
10 |
+0 |
|
Sep21 |
210422 |
2.139 |
2.139 |
2.139 |
2.139 |
unch |
0 |
3 |
+0 |
|
Oct21 |
210422 |
2.126 |
2.126 |
2.126 |
2.126 |
unch |
|
|
|
|
Nov21 |
210422 |
2.126 |
2.126 |
2.126 |
2.126 |
unch |
|
|
|
|
Dec21 |
210422 |
2.126 |
2.126 |
2.126 |
2.126 |
unch |
|
|
|
|
Total Volume and Open Interest |
0 |
38 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jun21 |
210422 |
61.18 |
61.85 |
60.63 |
61.43 |
+0.08 |
46,799 |
82,271 |
+1,765 |
Hover/Click |
Jul21 |
210422 |
60.85 |
61.76 |
60.55 |
61.34 |
+0.07 |
55,874 |
37,258 |
-331 |
Hover/Click |
Aug21 |
210422 |
60.51 |
61.37 |
60.51 |
61.07 |
+0.06 |
57,096 |
32,279 |
+2,103 |
Hover/Click |
Sep21 |
210422 |
60.07 |
60.90 |
60.07 |
60.70 |
+0.07 |
42,986 |
34,005 |
+3,024 |
Hover/Click |
Oct21 |
210422 |
60.34 |
60.46 |
59.92 |
60.29 |
+0.12 |
12,758 |
14,313 |
+609 |
Hover/Click |
Nov21 |
210422 |
59.46 |
59.92 |
59.46 |
59.87 |
+0.16 |
3,725 |
13,487 |
+436 |
Hover/Click |
Dec21 |
210422 |
58.82 |
59.62 |
58.82 |
59.46 |
+0.20 |
14,342 |
96,502 |
+371 |
Hover/Click |
Jan22 |
210422 |
58.40 |
59.03 |
58.40 |
59.03 |
+0.22 |
891 |
10,955 |
+1 |
Hover/Click |
Feb22 |
210422 |
58.00 |
58.63 |
58.00 |
58.63 |
+0.25 |
658 |
6,755 |
+159 |
Hover/Click |
Mar22 |
210422 |
57.90 |
58.26 |
57.82 |
58.26 |
+0.27 |
682 |
13,364 |
+85 |
Hover/Click |
Apr22 |
210422 |
57.90 |
57.92 |
57.85 |
57.92 |
+0.30 |
166 |
4,164 |
+53 |
Hover/Click |
May22 |
210422 |
57.61 |
57.61 |
57.61 |
57.61 |
+0.33 |
176 |
4,150 |
-112 |
Hover/Click |
Jun22 |
210422 |
57.40 |
57.40 |
57.34 |
57.34 |
+0.35 |
3,531 |
30,306 |
+23 |
Hover/Click |
Jul22 |
210422 |
57.04 |
57.04 |
57.04 |
57.04 |
+0.38 |
36 |
2,227 |
+2 |
Hover/Click |
Aug22 |
210422 |
56.75 |
56.75 |
56.75 |
56.75 |
+0.40 |
7 |
2,762 |
-1 |
Hover/Click |
Sep22 |
210422 |
56.48 |
56.48 |
56.48 |
56.48 |
+0.41 |
281 |
6,347 |
+0 |
Hover/Click |
Total Volume and Open Interest |
243,464 |
515,985 |
+8,415 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun21 |
210422 |
91.085 |
91.415 |
90.970 |
91.320 |
+0.190 |
25,945 |
35,679 |
-1,041 |
Hover/Click |
Sep21 |
210422 |
91.060 |
91.350 |
90.970 |
91.305 |
+0.188 |
366 |
861 |
-93 |
Hover/Click |
Dec21 |
210422 |
91.020 |
91.300 |
91.000 |
91.275 |
+0.183 |
4 |
237 |
+4 |
Hover/Click |
Total Volume and Open Interest |
26,315 |
36,777 |
-1,130 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210422 |
77.54 |
77.66 |
76.93 |
77.10 |
-0.43 |
96,556 |
135,186 |
-74 |
Hover/Click |
Sep21 |
210422 |
77.66 |
77.68 |
76.96 |
77.13 |
-0.43 |
88 |
593 |
-7 |
Hover/Click |
Dec21 |
210422 |
77.66 |
77.68 |
77.01 |
77.14 |
-0.44 |
8 |
121 |
-7 |
Hover/Click |
Total Volume and Open Interest |
96,694 |
136,167 |
-89 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun21 |
210422 |
139.34 |
139.52 |
138.25 |
138.40 |
-0.88 |
78,078 |
160,637 |
+1,050 |
Hover/Click |
Sep21 |
210422 |
139.36 |
139.54 |
138.30 |
138.44 |
-0.88 |
28 |
1,033 |
-11 |
Hover/Click |
Dec21 |
210422 |
139.11 |
139.53 |
138.39 |
138.48 |
-0.88 |
1,334 |
1,844 |
+1,069 |
Hover/Click |
Total Volume and Open Interest |
79,522 |
164,246 |
+2,170 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210422 |
80.01 |
80.18 |
79.78 |
80.04 |
+0.01 |
84,857 |
167,717 |
+4,016 |
Hover/Click |
Sep21 |
210422 |
80.00 |
80.18 |
79.80 |
80.04 |
+0.01 |
441 |
2,216 |
-40 |
Hover/Click |
Dec21 |
210422 |
79.95 |
80.17 |
79.83 |
80.05 |
+0.01 |
134 |
2,439 |
+43 |
Hover/Click |
Mar22 |
210422 |
80.06 |
80.18 |
79.90 |
80.06 |
+0.01 |
6 |
75 |
+5 |
Hover/Click |
Total Volume and Open Interest |
85,463 |
173,100 |
+3,961 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun21 |
210422 |
92.59 |
92.79 |
92.44 |
92.55 |
unch |
110,411 |
161,368 |
-1,558 |
Hover/Click |
Sep21 |
210422 |
92.69 |
92.87 |
92.53 |
92.64 |
unch |
62 |
361 |
+12 |
Hover/Click |
Dec21 |
210422 |
92.73 |
92.96 |
92.64 |
92.73 |
unch |
1 |
184 |
+0 |
Hover/Click |
Total Volume and Open Interest |
110,509 |
162,649 |
-1,538 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun21 |
210422 |
109.26 |
109.51 |
108.95 |
109.05 |
-0.14 |
15,228 |
41,071 |
-544 |
Hover/Click |
Sep21 |
210422 |
109.50 |
109.77 |
109.25 |
109.32 |
-0.14 |
81 |
189 |
+29 |
Hover/Click |
Dec21 |
210422 |
109.90 |
110.02 |
109.55 |
109.61 |
-0.14 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,309 |
41,266 |
-515 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun21 |
210422 |
120.47 |
120.83 |
120.07 |
120.20 |
-0.23 |
151,021 |
651,911 |
-2,061 |
Hover/Click |
Sep21 |
210422 |
120.71 |
121.06 |
120.31 |
120.44 |
-0.23 |
561 |
4,766 |
-40 |
Hover/Click |
Dec21 |
210422 |
120.93 |
121.25 |
120.55 |
120.68 |
-0.22 |
39 |
1,913 |
+15 |
Hover/Click |
Total Volume and Open Interest |
151,829 |
661,640 |
-2,064 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun21 |
210422 |
500.38 |
500.63 |
497.75 |
498.63 |
-1.00 |
43,489 |
146,295 |
+1,389 |
Hover/Click |
Sep21 |
210422 |
493.38 |
495.25 |
492.75 |
493.38 |
-1.00 |
2 |
221 |
+1 |
Hover/Click |
Total Volume and Open Interest |
43,492 |
146,537 |
+1,390 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
May21 |
210422 |
180.30 |
183.75 |
179.55 |
182.80 |
+2.20 |
6,492 |
46,234 |
-682 |
|
Jun21 |
210422 |
180.30 |
183.35 |
179.20 |
182.45 |
+2.30 |
195 |
2,203 |
-47 |
Hover/Click |
Jul21 |
210422 |
181.50 |
182.80 |
178.95 |
182.05 |
+2.35 |
8 |
427 |
+0 |
|
Aug21 |
210422 |
181.60 |
182.30 |
178.70 |
181.60 |
+2.40 |
0 |
10 |
+0 |
|
Total Volume and Open Interest |
6,695 |
48,874 |
-729 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun21 |
210422 |
158~080 |
158~290 |
157~260 |
158~140 |
+0~100 |
334,299 |
1,185,215 |
+772 |
Hover/Click |
Sep21 |
210422 |
156~240 |
157~110 |
156~090 |
156~280 |
+0~100 |
7 |
47 |
+5 |
Hover/Click |
Dec21 |
210422 |
156~280 |
156~280 |
156~280 |
156~280 |
+0~100 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
334,306 |
1,185,262 |
+777 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210422 |
132~170 |
132~245 |
132~090 |
132~175 |
+0~005 |
1,414,513 |
3,887,874 |
-30,681 |
Hover/Click |
Sep21 |
210422 |
131~245 |
131~300 |
131~150 |
131~235 |
+0~010 |
1,431 |
5,633 |
+950 |
Hover/Click |
Dec21 |
210422 |
131~005 |
131~005 |
131~005 |
131~005 |
+0~010 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,415,944 |
3,893,508 |
-29,731 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210422 |
124~032 |
124~064 |
123~306 |
124~032 |
+0~002 |
597,518 |
3,354,953 |
+7,173 |
Hover/Click |
Sep21 |
210422 |
123~190 |
123~206 |
123~130 |
123~166 |
unch |
5 |
5 |
+5 |
Hover/Click |
Dec21 |
210422 |
123~144 |
123~144 |
123~144 |
123~144 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
597,523 |
3,354,958 |
+7,178 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210422 |
110~126 |
110~130 |
110~122 |
110~126 |
unch |
199,434 |
2,265,662 |
+9,394 |
Hover/Click |
Sep21 |
210422 |
110~102 |
110~102 |
110~102 |
110~102 |
unch |
|
|
|
Hover/Click |
Dec21 |
210422 |
110~102 |
110~102 |
110~102 |
110~102 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
199,434 |
2,265,662 |
+9,394 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun21 |
210422 |
99.820 |
99.820 |
99.815 |
99.820 |
+0.005 |
74,681 |
1,198,384 |
-7,489 |
|
Sep21 |
210422 |
99.810 |
99.810 |
99.805 |
99.805 |
unch |
73,798 |
876,769 |
-68,729 |
|
Dec21 |
210422 |
99.750 |
99.750 |
99.745 |
99.745 |
unch |
81,237 |
861,101 |
-8,683 |
|
Mar22 |
210422 |
99.780 |
99.785 |
99.775 |
99.775 |
unch |
85,630 |
824,618 |
-10,399 |
|
Jun22 |
210422 |
99.740 |
99.745 |
99.730 |
99.735 |
unch |
123,686 |
730,223 |
-7,942 |
|
Sep22 |
210422 |
99.685 |
99.690 |
99.670 |
99.675 |
-0.005 |
143,548 |
790,715 |
-6,668 |
|
Dec22 |
210422 |
99.585 |
99.590 |
99.560 |
99.575 |
-0.005 |
149,190 |
881,189 |
-16,929 |
|
Mar23 |
210422 |
99.510 |
99.520 |
99.475 |
99.495 |
-0.005 |
127,998 |
1,153,224 |
+413 |
|
Jun23 |
210422 |
99.370 |
99.385 |
99.335 |
99.360 |
unch |
126,237 |
810,534 |
-25,207 |
|
Sep23 |
210422 |
99.155 |
99.170 |
99.110 |
99.140 |
unch |
121,680 |
672,201 |
-2,438 |
|
Dec23 |
210422 |
99.000 |
99.020 |
98.955 |
98.990 |
unch |
104,495 |
794,702 |
-11,899 |
|
Mar24 |
210422 |
98.850 |
98.880 |
98.805 |
98.840 |
unch |
70,098 |
274,168 |
-20,122 |
|
Jun24 |
210422 |
98.700 |
98.725 |
98.650 |
98.685 |
-0.005 |
44,139 |
284,454 |
+1,251 |
|
Sep24 |
210422 |
98.560 |
98.585 |
98.510 |
98.545 |
-0.005 |
44,166 |
285,166 |
-236 |
|
Dec24 |
210422 |
98.435 |
98.465 |
98.385 |
98.425 |
-0.005 |
38,783 |
203,040 |
-6,421 |
|
Mar25 |
210422 |
98.340 |
98.365 |
98.285 |
98.320 |
-0.005 |
28,390 |
127,714 |
+1,985 |
|
Jun25 |
210422 |
98.240 |
98.265 |
98.185 |
98.220 |
-0.005 |
16,483 |
92,107 |
+382 |
|
Sep25 |
210422 |
98.155 |
98.180 |
98.100 |
98.135 |
unch |
16,302 |
181,023 |
-1,582 |
|
Total Volume and Open Interest |
1,518,009 |
11,426,578 |
-191,407 |
|
Ultra T-Bond(CBOT) |
Jun21 |
210422 |
187~22 |
188~29 |
186~29 |
188~02 |
+0~22 |
167,289 |
1,136,645 |
-1,365 |
|
Sep21 |
210422 |
185~25 |
186~31 |
185~18 |
186~09 |
+0~17 |
0 |
1 |
+0 |
|
Dec21 |
210422 |
186~09 |
186~09 |
186~09 |
186~09 |
+0~17 |
|
|
|
|
Total Volume and Open Interest |
167,289 |
1,136,646 |
-1,365 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun21 |
210422 |
146~150 |
146~280 |
146~030 |
146~170 |
+0~035 |
222,631 |
1,451,041 |
+634 |
|
Sep21 |
210422 |
145~050 |
145~050 |
145~005 |
145~050 |
+0~035 |
|
|
|
|
Dec21 |
210422 |
145~050 |
145~050 |
145~050 |
145~050 |
+0~035 |
|
|
|
|
Total Volume and Open Interest |
222,631 |
1,451,041 |
+634 |
|
30 Day Federal Funds(CBOT) |
Apr21 |
210422 |
99.930 |
99.933 |
99.927 |
99.930 |
unch |
2,267 |
154,157 |
-1,573 |
|
May21 |
210422 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
6,941 |
139,550 |
+1,934 |
|
Jun21 |
210422 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
9,889 |
94,687 |
-2,053 |
|
Jul21 |
210422 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
1,209 |
123,423 |
+174 |
|
Aug21 |
210422 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
1,072 |
67,328 |
-197 |
|
Sep21 |
210422 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
1,676 |
57,987 |
-764 |
|
Total Volume and Open Interest |
39,050 |
1,062,105 |
+1,304 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun21 |
210422 |
151.53 |
151.64 |
151.49 |
151.60 |
+0.08 |
549 |
12,571 |
+35 |
Hover/Click |
Sep21 |
210422 |
151.60 |
151.60 |
151.60 |
151.60 |
+0.08 |
|
|
|
Hover/Click |
Dec21 |
210422 |
151.60 |
151.60 |
151.60 |
151.60 |
+0.08 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
549 |
12,571 |
+35 |
|
Euro-Buxl(EUREX) |
Jun21 |
210422 |
205.52 |
206.34 |
204.62 |
205.52 |
+0.36 |
82,836 |
282,571 |
-20,234 |
|
Sep21 |
210422 |
203.88 |
203.88 |
203.88 |
203.88 |
+0.36 |
2,745 |
3,149 |
-6 |
|
Dec21 |
210422 |
202.52 |
202.52 |
202.52 |
202.52 |
+0.36 |
|
|
|
|
Total Volume and Open Interest |
85,581 |
285,720 |
-20,240 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun21 |
210422 |
171.02 |
171.27 |
170.53 |
170.94 |
+0.06 |
819,388 |
1,324,394 |
-211,121 |
Hover/Click |
Sep21 |
210422 |
172.42 |
172.79 |
172.36 |
172.64 |
+0.08 |
4,629 |
8,465 |
-318 |
Hover/Click |
Dec21 |
210422 |
169.94 |
169.94 |
169.94 |
169.94 |
+0.06 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
824,017 |
1,332,860 |
-211,439 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun21 |
210422 |
134.96 |
135.05 |
134.80 |
134.91 |
-0.03 |
467,517 |
1,115,322 |
-119,164 |
Hover/Click |
Sep21 |
210422 |
134.21 |
134.21 |
134.21 |
134.21 |
-0.07 |
0 |
31 |
+0 |
Hover/Click |
Dec21 |
210422 |
135.21 |
135.21 |
135.21 |
135.21 |
-0.03 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
467,517 |
1,115,353 |
-119,164 |
|
Euro-Schatz(EUREX) |
Jun21 |
210422 |
112.11 |
112.12 |
112.08 |
112.10 |
-0.01 |
335,657 |
1,504,105 |
-99,043 |
|
Sep21 |
210422 |
112.21 |
112.21 |
112.18 |
112.18 |
-0.01 |
0 |
1 |
+0 |
|
Dec21 |
210422 |
112.95 |
112.95 |
112.95 |
112.95 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
335,657 |
1,504,106 |
-99,043 |
|
3-Mth Euribor(EUREX) |
Jun21 |
210422 |
100.540 |
100.540 |
100.540 |
100.540 |
+0.005 |
20 |
1,008 |
-20 |
|
Sep21 |
210422 |
100.540 |
100.540 |
100.540 |
100.540 |
+0.005 |
20 |
1,389 |
+0 |
|
Dec21 |
210422 |
100.540 |
100.540 |
100.540 |
100.540 |
+0.005 |
0 |
641 |
+0 |
|
Total Volume and Open Interest |
40 |
4,008 |
-20 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun21 |
210422 |
128~27 |
128~30 |
128~19 |
128~26 |
+0~04 |
237,591 |
650,827 |
-5,910 |
Hover/Click |
Sep21 |
210422 |
127~26 |
127~26 |
127~26 |
127~26 |
+0~04 |
2 |
133 |
+0 |
Hover/Click |
Total Volume and Open Interest |
237,593 |
650,960 |
-5,910 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun21 |
210422 |
99.92 |
99.92 |
99.92 |
99.92 |
+0.00 |
5,436 |
607,764 |
+32 |
|
Sep21 |
210422 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
34,321 |
548,905 |
-1,851 |
|
Dec21 |
210422 |
99.89 |
99.89 |
99.89 |
99.89 |
+0.00 |
6,353 |
486,186 |
-560 |
|
Mar22 |
210422 |
99.81 |
99.82 |
99.81 |
99.82 |
+0.01 |
9,869 |
587,093 |
+196 |
|
Jun22 |
210422 |
99.79 |
99.79 |
99.78 |
99.79 |
+0.01 |
25,977 |
514,956 |
-3,433 |
|
Sep22 |
210422 |
99.74 |
99.75 |
99.73 |
99.74 |
+0.00 |
18,570 |
286,259 |
-570 |
|
Total Volume and Open Interest |
281,842 |
4,684,741 |
+18,910 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun21 |
210422 |
100.535 |
100.545 |
100.535 |
100.540 |
+0.005 |
48,287 |
321,748 |
+650 |
|
Sep21 |
210422 |
100.535 |
100.540 |
100.530 |
100.535 |
unch |
45,575 |
337,849 |
+14,834 |
|
Dec21 |
210422 |
100.535 |
100.540 |
100.535 |
100.540 |
+0.005 |
37,505 |
393,129 |
-9,008 |
|
Total Volume and Open Interest |
751,918 |
3,705,049 |
+48,666 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun21 |
210422 |
99.94 |
99.95 |
99.94 |
99.95 |
unch |
1,207 |
149,204 |
+308 |
|
Sep21 |
210422 |
99.92 |
99.93 |
99.92 |
99.93 |
unch |
7,214 |
134,857 |
-97 |
|
Dec21 |
210422 |
99.89 |
99.90 |
99.89 |
99.90 |
unch |
7,595 |
162,915 |
-658 |
|
Mar22 |
210422 |
99.87 |
99.87 |
99.86 |
99.87 |
unch |
12,413 |
165,770 |
+1,380 |
|
Jun22 |
210422 |
99.82 |
99.83 |
99.82 |
99.83 |
unch |
5,256 |
107,615 |
-350 |
|
Sep22 |
210422 |
99.76 |
99.77 |
99.75 |
99.77 |
unch |
3,288 |
71,510 |
+340 |
|
Dec22 |
210422 |
99.67 |
99.68 |
99.66 |
99.68 |
unch |
1,799 |
50,686 |
-65 |
|
Mar23 |
210422 |
99.60 |
99.61 |
99.59 |
99.61 |
unch |
912 |
32,213 |
+305 |
|
Jun23 |
210422 |
99.50 |
99.51 |
99.50 |
99.51 |
unch |
6 |
2,114 |
+6 |
|
Sep23 |
210422 |
99.38 |
99.38 |
99.38 |
99.38 |
unch |
0 |
921 |
+0 |
|
Total Volume and Open Interest |
39,690 |
878,762 |
+1,169 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210422 |
98.30 |
98.35 |
98.29 |
98.35 |
+0.04 |
247,773 |
1,412,982 |
-4,084 |
|
Sep21 |
210422 |
98.34 |
98.34 |
98.34 |
98.34 |
+0.03 |
|
|
|
|
Total Volume and Open Interest |
247,773 |
1,412,982 |
-4,084 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210422 |
99.74 |
99.74 |
99.72 |
99.73 |
-0.01 |
141,840 |
762,457 |
+21,136 |
|
Sep21 |
210422 |
99.68 |
99.68 |
99.68 |
99.68 |
-0.06 |
|
|
|
|
Total Volume and Open Interest |
141,840 |
762,457 |
+21,136 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr21 |
210422 |
1794.2 |
1794.2 |
1779.5 |
1781.2 |
-11.1 |
1,464 |
2,969 |
-832 |
Hover/Click |
Jun21 |
210422 |
1794.5 |
1798.1 |
1777.1 |
1782.0 |
-11.1 |
169,041 |
386,368 |
-890 |
Hover/Click |
Aug21 |
210422 |
1797.0 |
1800.0 |
1779.3 |
1784.0 |
-11.2 |
1,910 |
40,143 |
+148 |
Hover/Click |
Oct21 |
210422 |
1795.3 |
1800.0 |
1782.8 |
1786.1 |
-11.0 |
310 |
12,871 |
-38 |
Hover/Click |
Dec21 |
210422 |
1801.1 |
1804.0 |
1784.0 |
1788.3 |
-11.0 |
1,233 |
21,510 |
+204 |
Hover/Click |
Feb22 |
210422 |
1794.8 |
1794.8 |
1788.3 |
1790.1 |
-11.1 |
11 |
5,223 |
+1 |
Hover/Click |
Apr22 |
210422 |
1803.2 |
1803.4 |
1791.7 |
1791.7 |
-11.2 |
2 |
116 |
+2 |
Hover/Click |
Jun22 |
210422 |
1806.4 |
1806.4 |
1793.4 |
1793.4 |
-11.3 |
1 |
406 |
+1 |
Hover/Click |
Aug22 |
210422 |
1794.9 |
1794.9 |
1794.9 |
1794.9 |
-11.3 |
2 |
4 |
+0 |
Hover/Click |
Oct22 |
210422 |
1797.9 |
1797.9 |
1797.9 |
1797.9 |
-11.3 |
2 |
1 |
+1 |
Hover/Click |
Dec22 |
210422 |
1807.8 |
1807.8 |
1800.0 |
1800.0 |
-11.3 |
2 |
383 |
+0 |
Hover/Click |
Feb23 |
210422 |
1803.0 |
1803.0 |
1803.0 |
1803.0 |
-11.3 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
175,064 |
471,738 |
-1,578 |
|
Silver(CMX) |
Weekly |
Monthly |
May21 |
210422 |
2665.0 |
2667.0 |
2602.5 |
2618.0 |
-39.0 |
70,916 |
73,754 |
-5,292 |
Hover/Click |
Jul21 |
210422 |
2670.0 |
2670.0 |
2605.5 |
2621.9 |
-38.7 |
15,118 |
73,764 |
+4,850 |
Hover/Click |
Sep21 |
210422 |
2670.5 |
2671.0 |
2612.5 |
2624.7 |
-38.5 |
1,291 |
9,118 |
+115 |
Hover/Click |
Dec21 |
210422 |
2672.0 |
2672.0 |
2615.5 |
2627.4 |
-38.4 |
1,258 |
9,614 |
+450 |
Hover/Click |
Mar22 |
210422 |
2650.0 |
2650.0 |
2630.8 |
2630.8 |
-38.5 |
0 |
1,581 |
+0 |
Hover/Click |
May22 |
210422 |
2653.0 |
2653.0 |
2625.0 |
2633.8 |
-38.5 |
0 |
113 |
+0 |
Hover/Click |
Jul22 |
210422 |
2637.8 |
2637.8 |
2637.8 |
2637.8 |
-38.5 |
0 |
76 |
+0 |
Hover/Click |
Total Volume and Open Interest |
88,717 |
169,420 |
+96 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr21 |
210422 |
1209.9 |
1209.9 |
1205.9 |
1206.0 |
-6.2 |
4 |
11 |
-172 |
Hover/Click |
Jul21 |
210422 |
1217.0 |
1221.9 |
1200.3 |
1208.5 |
-6.2 |
13,354 |
60,530 |
-961 |
Hover/Click |
Oct21 |
210422 |
1222.0 |
1222.0 |
1204.6 |
1211.5 |
-6.3 |
86 |
2,246 |
+27 |
Hover/Click |
Jan22 |
210422 |
1211.0 |
1214.9 |
1211.0 |
1214.9 |
-6.2 |
1 |
677 |
+0 |
Hover/Click |
Total Volume and Open Interest |
13,457 |
63,613 |
-1,108 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun21 |
210422 |
2883.00 |
2894.00 |
2814.50 |
2842.90 |
-32.70 |
2,039 |
10,797 |
+91 |
Hover/Click |
Sep21 |
210422 |
2880.00 |
2885.00 |
2823.00 |
2844.60 |
-33.10 |
46 |
848 |
+8 |
Hover/Click |
Dec21 |
210422 |
2845.00 |
2845.00 |
2845.00 |
2845.00 |
-32.30 |
4 |
2 |
+1 |
Hover/Click |
Total Volume and Open Interest |
2,089 |
11,647 |
+100 |
|
Copper(CMX) |
Weekly |
Monthly |
May21 |
210422 |
428.60 |
429.20 |
424.65 |
427.30 |
-0.60 |
76,203 |
65,201 |
-7,916 |
Hover/Click |
Jul21 |
210422 |
429.60 |
430.00 |
425.25 |
427.95 |
-0.80 |
24,259 |
109,323 |
+4,475 |
Hover/Click |
Sep21 |
210422 |
429.95 |
430.05 |
425.65 |
428.20 |
-0.80 |
2,363 |
32,691 |
+363 |
Hover/Click |
Dec21 |
210422 |
428.90 |
429.40 |
425.05 |
427.70 |
-0.70 |
1,765 |
26,474 |
+570 |
Hover/Click |
Mar22 |
210422 |
428.15 |
428.15 |
426.75 |
426.75 |
-0.55 |
354 |
5,584 |
+188 |
Hover/Click |
Total Volume and Open Interest |
105,795 |
248,509 |
-2,252 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun21 |
210422 |
33986 |
34039 |
33605 |
33709 |
-307 |
168,388 |
90,897 |
-943 |
Hover/Click |
Sep21 |
210422 |
33870 |
33919 |
33504 |
33598 |
-307 |
59 |
333 |
+0 |
Hover/Click |
Dec21 |
210422 |
33638 |
33638 |
33499 |
33525 |
-305 |
1 |
4 |
+1 |
Hover/Click |
Mar22 |
210422 |
33412 |
33412 |
33412 |
33412 |
-304 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
168,448 |
91,234 |
-942 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun21 |
210422 |
4165.75 |
4166.00 |
4127.75 |
4127.75 |
-37.00 |
4,460 |
32,328 |
-95 |
|
Sep21 |
210422 |
4117.75 |
4117.75 |
4117.75 |
4117.75 |
-37.00 |
|
|
|
|
Dec21 |
210422 |
4109.00 |
4109.00 |
4109.00 |
4109.00 |
-36.75 |
|
|
|
|
Mar22 |
210422 |
822.00 |
822.00 |
822.00 |
822.00 |
-36.70 |
|
|
|
|
Total Volume and Open Interest |
4,460 |
32,402 |
-95 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210422 |
4157.50 |
4171.75 |
4115.25 |
4127.75 |
-37.00 |
1,700,883 |
2,634,043 |
+6,788 |
Hover/Click |
Sep21 |
210422 |
4148.50 |
4161.25 |
4105.75 |
4117.75 |
-37.00 |
1,246 |
7,336 |
+273 |
Hover/Click |
Dec21 |
210422 |
4135.00 |
4151.50 |
4097.25 |
4109.00 |
-36.75 |
21 |
44,702 |
-1 |
Hover/Click |
Mar22 |
210422 |
4098.75 |
4098.75 |
4098.75 |
4098.75 |
-36.75 |
0 |
1,020 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,702,150 |
2,687,111 |
+7,060 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210422 |
13896.50 |
13944.75 |
13701.75 |
13750.25 |
-169.00 |
606,019 |
216,752 |
+1,148 |
Hover/Click |
Sep21 |
210422 |
13875.00 |
13930.00 |
13690.00 |
13738.25 |
-168.50 |
921 |
1,372 |
+78 |
Hover/Click |
Dec21 |
210422 |
13898.00 |
13912.50 |
13688.00 |
13728.25 |
-170.00 |
21 |
19 |
+1 |
Hover/Click |
Total Volume and Open Interest |
606,961 |
218,144 |
+1,227 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun21 |
210422 |
2704.80 |
2731.00 |
2687.40 |
2695.60 |
-13.70 |
10,718 |
46,071 |
-231 |
Hover/Click |
Sep21 |
210422 |
2718.00 |
2724.40 |
2687.80 |
2691.50 |
-14.30 |
3 |
53 |
+2 |
Hover/Click |
Dec21 |
210422 |
2712.60 |
2712.60 |
2712.60 |
2712.60 |
-13.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,721 |
46,124 |
-229 |
|
Volatility Index(CBOE) |
Apr21 |
210421 |
18.90 |
19.28 |
18.00 |
19.28 |
+0.63 |
78,320 |
48,111 |
-8,743 |
|
May21 |
210422 |
20.20 |
21.65 |
19.85 |
21.17 |
+1.17 |
100,294 |
215,177 |
+9,379 |
|
Jun21 |
210422 |
22.04 |
23.10 |
21.70 |
22.80 |
+0.98 |
25,579 |
55,980 |
+2,655 |
|
Jul21 |
210422 |
23.40 |
24.18 |
23.05 |
24.00 |
+0.80 |
13,070 |
41,099 |
+706 |
|
Total Volume and Open Interest |
224,471 |
355,589 |
-34,367 |
|
S & P 600(CME) |
Jun21 |
210422 |
1326.30 |
1326.30 |
1326.30 |
1326.30 |
-7.00 |
|
|
|
|
Sep21 |
210422 |
1327.20 |
1327.20 |
1327.20 |
1327.20 |
-7.00 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun21 |
210422 |
2231.60 |
2266.50 |
2220.20 |
2228.30 |
-10.10 |
231,804 |
459,868 |
+6,616 |
Hover/Click |
Sep21 |
210422 |
2227.00 |
2261.70 |
2217.40 |
2224.40 |
-10.20 |
68 |
436 |
+15 |
Hover/Click |
Dec21 |
210422 |
2219.90 |
2219.90 |
2219.90 |
2219.90 |
-8.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
231,872 |
460,304 |
+6,631 |
|
Nikkei 225(CME) |
Jun21 |
210422 |
28900 |
29225 |
28820 |
28935 |
+25 |
6,403 |
15,257 |
+351 |
|
Sep21 |
210422 |
28885 |
29180 |
28790 |
28905 |
+25 |
11 |
24 |
+5 |
|
Total Volume and Open Interest |
6,414 |
15,281 |
+356 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun21 |
210422 |
28585 |
29180 |
28485 |
29170 |
+600 |
71,658 |
109,830 |
+1,177 |
|
Sep21 |
210422 |
28505 |
29135 |
28505 |
29135 |
+595 |
6 |
904 |
-2 |
|
Dec21 |
210422 |
28990 |
28990 |
28990 |
28990 |
+600 |
0 |
10,607 |
+0 |
|
Total Volume and Open Interest |
71,800 |
139,958 |
+1,309 |
|
Nikkei 225 Mini(JPX) |
Jun21 |
210422 |
28840 |
29175 |
28790 |
29120 |
+580 |
505,980 |
306,548 |
+7,905 |
|
Sep21 |
210422 |
28515 |
29120 |
28430 |
29060 |
+580 |
14,193 |
8,273 |
+1,413 |
|
Dec21 |
210422 |
28285 |
28920 |
28245 |
28870 |
+580 |
678 |
2,595 |
+275 |
|
Total Volume and Open Interest |
549,793 |
369,597 |
+18,279 |
|
Nikkei 225(JPX) |
Jun21 |
210422 |
28840 |
29180 |
28790 |
29120 |
+580 |
41,137 |
217,284 |
-367 |
|
Sep21 |
210422 |
28780 |
29100 |
28750 |
29060 |
+580 |
350 |
4,774 |
+56 |
|
Dec21 |
210422 |
28580 |
28920 |
28580 |
28870 |
+580 |
2 |
43,678 |
-1 |
|
Total Volume and Open Interest |
41,496 |
302,535 |
-306 |
|
Nikkei 225(CME) Yen |
Jun21 |
210422 |
28870 |
29210 |
28795 |
28915 |
+30 |
40,068 |
37,637 |
+722 |
|
Sep21 |
210422 |
29035 |
29135 |
28760 |
28860 |
+35 |
13 |
202 |
-5 |
|
Dec21 |
210422 |
28690 |
28690 |
28690 |
28690 |
+85 |
|
|
|
|
Total Volume and Open Interest |
40,081 |
37,839 |
+717 |
|
Nikkei 225(CME) e-Mini Yen |
Jun21 |
210422 |
28920 |
28920 |
28920 |
28920 |
+30 |
|
|
|
|
Sep21 |
210422 |
28860 |
28860 |
28860 |
28860 |
+30 |
|
|
|
|
Dec21 |
210422 |
28690 |
28690 |
28690 |
28690 |
+80 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
May21 |
210422 |
6188.5 |
6220.5 |
6166.0 |
6208.5 |
+57.0 |
89,521 |
311,582 |
+9,763 |
|
Jun21 |
210422 |
6156.5 |
6185.0 |
6142.5 |
6180.0 |
+57.0 |
4,411 |
14,844 |
+4,150 |
|
Jul21 |
210422 |
6165.5 |
6165.5 |
6165.5 |
6165.5 |
+57.0 |
|
|
|
|
Sep21 |
210422 |
6156.5 |
6156.5 |
6156.5 |
6156.5 |
+57.0 |
0 |
5 |
+0 |
|
Dec21 |
210422 |
6132.0 |
6132.0 |
6132.0 |
6132.0 |
+57.0 |
0 |
28,501 |
+0 |
|
Mar22 |
210422 |
6115.0 |
6115.0 |
6115.0 |
6115.0 |
+57.0 |
|
|
|
|
Total Volume and Open Interest |
93,932 |
364,436 |
+13,913 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Apr21 |
210422 |
28535 |
28803 |
28464 |
28738 |
+206 |
108,327 |
93,764 |
-1,791 |
|
May21 |
210422 |
28382 |
28630 |
28300 |
28564 |
+204 |
797 |
2,150 |
+253 |
|
Jun21 |
210422 |
28172 |
28450 |
28167 |
28425 |
+203 |
179 |
4,999 |
+72 |
|
Total Volume and Open Interest |
109,828 |
106,469 |
-1,887 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun21 |
210422 |
15255.0 |
15355.0 |
15228.0 |
15333.0 |
+123.0 |
51,115 |
68,291 |
-12,172 |
|
Sep21 |
210422 |
15286.0 |
15320.0 |
15221.0 |
15310.0 |
+123.0 |
28 |
185 |
-1 |
|
Dec21 |
210422 |
15288.0 |
15288.0 |
15288.0 |
15288.0 |
+122.0 |
1 |
58 |
+0 |
|
Total Volume and Open Interest |
51,144 |
68,534 |
-12,173 |
|
Mini-DAX(EUREX) |
Jun21 |
210422 |
15246.0 |
15354.0 |
15228.0 |
15333.0 |
+123.0 |
42,224 |
14,096 |
-4,159 |
|
Sep21 |
210422 |
15269.0 |
15328.0 |
15219.0 |
15310.0 |
+123.0 |
24 |
217 |
-2 |
|
Dec21 |
210422 |
15288.0 |
15288.0 |
15288.0 |
15288.0 |
+122.0 |
0 |
11 |
+0 |
|
Total Volume and Open Interest |
42,248 |
14,324 |
-4,161 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun21 |
210422 |
3945 |
3974 |
3942 |
3968 |
+37 |
587,407 |
3,046,900 |
-125,211 |
|
Sep21 |
210422 |
3933 |
3955 |
3930 |
3952 |
+36 |
169 |
6,222 |
-38 |
|
Dec21 |
210422 |
3931 |
3931 |
3931 |
3931 |
+37 |
0 |
45,368 |
+0 |
|
Total Volume and Open Interest |
587,576 |
3,107,092 |
-125,249 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun21 |
210422 |
11210 |
11230 |
11123 |
11189 |
+13 |
31,412 |
168,743 |
-6,875 |
|
Sep21 |
210422 |
11157 |
11157 |
11157 |
11157 |
+12 |
1 |
534 |
+0 |
|
Dec21 |
210422 |
11135 |
11135 |
11135 |
11135 |
+12 |
1 |
102 |
+0 |
|
Total Volume and Open Interest |
31,414 |
169,379 |
-6,875 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun21 |
210422 |
6882.50 |
6907.50 |
6853.00 |
6904.00 |
+40.00 |
107,588 |
618,650 |
-3,484 |
|
Sep21 |
210422 |
6836.50 |
6836.50 |
6836.50 |
6836.50 |
+40.00 |
7 |
4,093 |
+0 |
|
Dec21 |
210422 |
6799.00 |
6806.00 |
6766.00 |
6806.00 |
+40.00 |
2 |
15 |
+0 |
|
Total Volume and Open Interest |
107,597 |
622,758 |
-3,484 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun21 |
210422 |
6975.0 |
7030.0 |
6952.0 |
7025.0 |
+56.0 |
33,672 |
245,546 |
-843 |
|
Sep21 |
210422 |
6944.0 |
6944.0 |
6944.0 |
6944.0 |
+55.0 |
1 |
6 |
+1 |
|
Dec21 |
210422 |
6916.0 |
6916.0 |
6916.0 |
6916.0 |
+55.0 |
0 |
159 |
+0 |
|
Total Volume and Open Interest |
33,675 |
245,728 |
-840 |
|
FTSE MIB(ISE) |
Jun21 |
210422 |
24115.00 |
24195.00 |
23955.00 |
24165.00 |
+230.00 |
26,362 |
86,923 |
+4,530 |
|
Sep21 |
210422 |
23875.00 |
24010.00 |
23820.00 |
24010.00 |
+230.00 |
45 |
585 |
+33 |
|
Dec21 |
210422 |
23720.00 |
23720.00 |
23720.00 |
23720.00 |
+225.00 |
0 |
17 |
+0 |
|
Total Volume and Open Interest |
26,407 |
87,525 |
+4,563 |
|
KOSPI 200(KFE) |
Jun21 |
210422 |
427.60 |
429.50 |
426.00 |
427.30 |
+1.65 |
188,522 |
237,783 |
-1,151 |
|
Sep21 |
210422 |
427.00 |
429.05 |
425.65 |
426.75 |
+1.50 |
223 |
3,784 |
-13 |
|
Dec21 |
210422 |
427.60 |
427.60 |
427.60 |
427.60 |
-0.40 |
2 |
23,839 |
+1 |
|
Total Volume and Open Interest |
188,747 |
276,599 |
-1,163 |
|
GSCI(CME) |
Weekly |
Monthly |
May21 |
210422 |
490.80 |
491.00 |
486.00 |
490.70 |
+4.10 |
3 |
4,524 |
+3 |
|
Jun21 |
210422 |
490.60 |
490.60 |
490.60 |
490.60 |
+4.10 |
|
|
|
|
Jul21 |
210422 |
497.85 |
497.85 |
497.85 |
497.85 |
+18.60 |
|
|
|
|
Total Volume and Open Interest |
3 |
4,524 |
+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. |
|
|