|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu May 06, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May21 |
210506 |
1590.50 |
1609.00 |
1589.75 |
1605.50 |
+23.50 |
1,618 |
2,045 |
-1,127 |
Hover/Click |
|
Jul21 |
210506 |
1547.00 |
1571.00 |
1543.00 |
1569.50 |
+27.25 |
93,057 |
365,278 |
-4,971 |
Hover/Click |
|
Aug21 |
210506 |
1495.75 |
1519.50 |
1492.25 |
1515.75 |
+24.25 |
9,654 |
31,365 |
+225 |
Hover/Click |
|
Sep21 |
210506 |
1425.00 |
1450.75 |
1417.25 |
1443.50 |
+28.00 |
4,220 |
20,968 |
-13 |
Hover/Click |
|
Nov21 |
210506 |
1388.75 |
1417.25 |
1383.00 |
1409.00 |
+26.25 |
40,481 |
249,593 |
+2,259 |
Hover/Click |
|
Jan22 |
210506 |
1385.00 |
1414.75 |
1383.00 |
1406.00 |
+25.50 |
7,613 |
33,991 |
+868 |
Hover/Click |
|
Mar22 |
210506 |
1356.25 |
1386.75 |
1356.25 |
1374.75 |
+20.00 |
5,057 |
60,009 |
+1,271 |
Hover/Click |
|
May22 |
210506 |
1350.75 |
1378.00 |
1350.00 |
1364.50 |
+16.75 |
1,631 |
20,813 |
+125 |
Hover/Click |
|
Jul22 |
210506 |
1354.75 |
1375.75 |
1349.50 |
1361.25 |
+15.00 |
936 |
12,146 |
+38 |
Hover/Click |
|
Aug22 |
210506 |
1339.00 |
1354.00 |
1339.00 |
1340.25 |
+13.25 |
11 |
438 |
+1 |
Hover/Click |
|
Sep22 |
210506 |
1292.75 |
1305.00 |
1285.75 |
1293.75 |
+13.50 |
4 |
592 |
+0 |
Hover/Click |
|
Nov22 |
210506 |
1253.00 |
1274.75 |
1251.25 |
1264.50 |
+14.25 |
885 |
9,174 |
+134 |
Hover/Click |
|
Jan23 |
210506 |
1250.00 |
1266.00 |
1250.00 |
1266.00 |
+13.50 |
4 |
105 |
+2 |
Hover/Click |
|
Mar23 |
210506 |
1265.00 |
1265.00 |
1258.75 |
1258.75 |
+12.50 |
16 |
53 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
165,254 |
806,892 |
-1,129 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May21 |
210506 |
427.40 |
429.60 |
426.60 |
427.70 |
+3.40 |
237 |
1,023 |
-223 |
Hover/Click |
|
Jul21 |
210506 |
425.30 |
430.10 |
424.30 |
427.30 |
+2.90 |
50,754 |
197,540 |
-1,944 |
Hover/Click |
|
Aug21 |
210506 |
419.90 |
424.00 |
418.90 |
421.60 |
+2.50 |
7,318 |
35,978 |
+283 |
Hover/Click |
|
Sep21 |
210506 |
413.30 |
417.50 |
412.00 |
415.40 |
+2.50 |
5,191 |
26,602 |
+5 |
Hover/Click |
|
Oct21 |
210506 |
406.10 |
410.80 |
403.10 |
408.00 |
+2.50 |
2,864 |
23,903 |
+227 |
Hover/Click |
|
Dec21 |
210506 |
405.60 |
410.20 |
402.00 |
407.30 |
+2.40 |
15,355 |
70,628 |
+2,014 |
Hover/Click |
|
Jan22 |
210506 |
402.30 |
406.60 |
398.90 |
403.70 |
+1.80 |
1,945 |
10,852 |
+284 |
Hover/Click |
|
Mar22 |
210506 |
393.70 |
396.90 |
389.70 |
393.00 |
-0.50 |
1,693 |
16,502 |
+341 |
Hover/Click |
|
May22 |
210506 |
390.00 |
392.60 |
386.10 |
386.90 |
-2.50 |
727 |
10,882 |
+265 |
Hover/Click |
|
Jul22 |
210506 |
389.30 |
393.40 |
385.50 |
386.20 |
-3.40 |
198 |
4,872 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
86,647 |
404,748 |
+1,432 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May21 |
210506 |
66.95 |
67.14 |
66.24 |
66.25 |
-0.49 |
117 |
584 |
-114 |
Hover/Click |
|
Jul21 |
210506 |
63.75 |
64.85 |
63.58 |
64.35 |
+0.89 |
48,686 |
188,472 |
-1,339 |
Hover/Click |
|
Aug21 |
210506 |
60.05 |
61.30 |
59.94 |
61.09 |
+1.30 |
8,891 |
42,534 |
-77 |
Hover/Click |
|
Sep21 |
210506 |
58.05 |
59.59 |
58.05 |
59.45 |
+1.64 |
7,456 |
41,692 |
-476 |
Hover/Click |
|
Oct21 |
210506 |
56.81 |
58.45 |
56.81 |
58.33 |
+1.77 |
6,086 |
38,472 |
+1,433 |
Hover/Click |
|
Dec21 |
210506 |
56.10 |
57.75 |
56.00 |
57.64 |
+1.80 |
21,560 |
103,515 |
+743 |
Hover/Click |
|
Jan22 |
210506 |
55.35 |
57.15 |
55.31 |
57.05 |
+1.83 |
3,109 |
18,965 |
+730 |
Hover/Click |
|
Mar22 |
210506 |
54.58 |
56.39 |
54.37 |
56.26 |
+1.82 |
2,238 |
19,778 |
+334 |
Hover/Click |
|
May22 |
210506 |
54.00 |
55.85 |
53.79 |
55.66 |
+1.75 |
1,551 |
13,269 |
+508 |
Hover/Click |
|
Jul22 |
210506 |
53.43 |
55.35 |
53.43 |
55.11 |
+1.68 |
960 |
8,884 |
+345 |
Hover/Click |
| Total Volume and Open Interest |
101,228 |
485,735 |
+2,213 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May21 |
210506 |
1003.1 |
1003.1 |
1003.1 |
1003.1 |
+30.0 |
|
|
|
Hover/Click |
|
Jul21 |
210506 |
935.5 |
963.5 |
930.7 |
963.5 |
+30.0 |
5,711 |
47,217 |
-476 |
Hover/Click |
|
Nov21 |
210506 |
740.4 |
762.6 |
729.0 |
761.6 |
+21.2 |
12,503 |
112,740 |
+1,876 |
Hover/Click |
|
Jan22 |
210506 |
733.2 |
752.1 |
724.8 |
752.1 |
+17.4 |
2,716 |
29,881 |
+527 |
Hover/Click |
|
Mar22 |
210506 |
725.0 |
746.3 |
718.1 |
743.5 |
+16.2 |
283 |
6,458 |
+142 |
Hover/Click |
| Total Volume and Open Interest |
21,405 |
198,729 |
+2,154 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May21 |
210506 |
761.00 |
768.00 |
746.25 |
759.50 |
+6.25 |
1,827 |
4,005 |
-1,270 |
Hover/Click |
|
Jul21 |
210506 |
709.50 |
722.50 |
705.50 |
718.75 |
+10.25 |
204,867 |
726,355 |
-9,220 |
Hover/Click |
|
Sep21 |
210506 |
633.00 |
647.25 |
628.00 |
645.50 |
+14.50 |
42,158 |
244,485 |
+6,316 |
Hover/Click |
|
Dec21 |
210506 |
608.00 |
628.00 |
605.00 |
625.50 |
+20.75 |
105,670 |
503,682 |
-154 |
Hover/Click |
|
Mar22 |
210506 |
608.75 |
630.00 |
608.25 |
628.25 |
+19.75 |
15,466 |
76,479 |
+252 |
Hover/Click |
|
May22 |
210506 |
610.00 |
629.50 |
609.50 |
627.75 |
+18.00 |
7,926 |
24,521 |
+1,501 |
Hover/Click |
|
Jul22 |
210506 |
607.00 |
626.00 |
606.75 |
625.25 |
+16.75 |
9,184 |
41,023 |
+1,300 |
Hover/Click |
|
Sep22 |
210506 |
543.00 |
552.25 |
541.75 |
550.00 |
+4.50 |
1,906 |
6,991 |
+605 |
Hover/Click |
|
Dec22 |
210506 |
518.00 |
530.00 |
516.75 |
527.75 |
+8.00 |
7,945 |
38,463 |
+1,615 |
Hover/Click |
|
Mar23 |
210506 |
525.25 |
535.50 |
524.00 |
533.00 |
+7.75 |
179 |
1,363 |
+84 |
Hover/Click |
| Total Volume and Open Interest |
397,378 |
1,670,424 |
+1,190 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May21 |
210506 |
761.00 |
764.25 |
745.00 |
764.25 |
+8.50 |
300 |
708 |
-328 |
Hover/Click |
|
Jul21 |
210506 |
746.75 |
755.75 |
732.00 |
753.25 |
+8.75 |
62,927 |
231,165 |
-4,084 |
Hover/Click |
|
Sep21 |
210506 |
746.00 |
756.75 |
732.75 |
754.25 |
+10.25 |
16,608 |
81,195 |
+56 |
Hover/Click |
|
Dec21 |
210506 |
747.25 |
759.75 |
735.50 |
757.50 |
+11.50 |
13,614 |
72,253 |
+589 |
Hover/Click |
|
Mar22 |
210506 |
750.50 |
763.25 |
739.50 |
761.25 |
+11.75 |
3,169 |
19,596 |
+429 |
Hover/Click |
|
May22 |
210506 |
743.50 |
756.25 |
734.00 |
754.50 |
+11.50 |
1,126 |
4,796 |
+154 |
Hover/Click |
| Total Volume and Open Interest |
99,384 |
420,013 |
-3,065 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May21 |
210506 |
709.50 |
717.75 |
709.50 |
717.75 |
+8.00 |
19 |
34 |
-322 |
Hover/Click |
|
Jul21 |
210506 |
719.75 |
729.75 |
709.25 |
726.75 |
+9.75 |
19,311 |
135,751 |
+2,021 |
Hover/Click |
|
Sep21 |
210506 |
724.25 |
734.00 |
714.25 |
731.25 |
+9.25 |
7,634 |
41,507 |
+1,084 |
Hover/Click |
|
Dec21 |
210506 |
728.00 |
740.00 |
720.50 |
737.75 |
+9.25 |
7,824 |
39,022 |
-260 |
Hover/Click |
|
Mar22 |
210506 |
736.50 |
746.00 |
727.75 |
744.00 |
+9.00 |
1,288 |
3,759 |
-59 |
Hover/Click |
|
May22 |
210506 |
736.75 |
744.25 |
726.50 |
742.50 |
+9.25 |
352 |
1,271 |
+104 |
Hover/Click |
|
Jul22 |
210506 |
690.00 |
700.00 |
686.25 |
700.00 |
+6.25 |
201 |
1,799 |
+108 |
Hover/Click |
| Total Volume and Open Interest |
36,630 |
223,672 |
+2,676 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May21 |
210506 |
784.50 |
784.50 |
784.50 |
784.50 |
+5.00 |
3 |
4 |
-36 |
Hover/Click |
|
Jul21 |
210506 |
782.00 |
792.75 |
774.50 |
790.50 |
+8.50 |
4,183 |
36,203 |
-228 |
Hover/Click |
|
Sep21 |
210506 |
786.50 |
796.75 |
779.50 |
795.00 |
+8.00 |
2,033 |
21,551 |
+475 |
Hover/Click |
|
Dec21 |
210506 |
788.00 |
797.00 |
781.75 |
796.25 |
+8.25 |
774 |
12,952 |
+209 |
Hover/Click |
|
Mar22 |
210506 |
791.00 |
798.00 |
785.00 |
796.75 |
+7.50 |
316 |
2,926 |
+75 |
Hover/Click |
|
May22 |
210506 |
793.00 |
795.50 |
789.00 |
795.50 |
+7.50 |
90 |
961 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
7,527 |
74,992 |
+543 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May21 |
210506 |
409.25 |
409.25 |
409.25 |
409.25 |
+2.50 |
0 |
2 |
+0 |
Hover/Click |
|
Jul21 |
210506 |
419.50 |
423.50 |
416.00 |
418.75 |
+1.75 |
125 |
3,920 |
-14 |
Hover/Click |
|
Sep21 |
210506 |
399.00 |
401.00 |
399.00 |
400.75 |
+2.75 |
0 |
42 |
+0 |
Hover/Click |
|
Dec21 |
210506 |
392.00 |
396.00 |
392.00 |
394.50 |
+2.50 |
29 |
915 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
168 |
4,928 |
-12 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May21 |
210506 |
14.19 |
14.19 |
13.90 |
13.90 |
-0.22 |
12 |
221 |
-55 |
Hover/Click |
|
Jul21 |
210506 |
14.28 |
14.48 |
14.13 |
14.20 |
-0.22 |
941 |
7,595 |
+338 |
Hover/Click |
|
Sep21 |
210506 |
14.03 |
14.07 |
13.95 |
13.95 |
-0.12 |
192 |
1,819 |
+162 |
Hover/Click |
|
Nov21 |
210506 |
14.16 |
14.20 |
14.08 |
14.08 |
-0.06 |
14 |
44 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
1,159 |
9,679 |
+453 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun21 |
210506 |
114.500 |
115.635 |
113.400 |
115.480 |
+1.050 |
32,973 |
110,117 |
-6,385 |
Hover/Click |
|
Aug21 |
210506 |
117.800 |
118.580 |
116.580 |
118.480 |
+0.750 |
17,007 |
95,014 |
+1,561 |
Hover/Click |
|
Oct21 |
210506 |
123.200 |
123.850 |
121.930 |
123.480 |
+0.380 |
7,979 |
57,757 |
+1,454 |
Hover/Click |
|
Dec21 |
210506 |
127.350 |
127.900 |
126.080 |
127.450 |
+0.220 |
5,772 |
34,300 |
+584 |
Hover/Click |
|
Feb22 |
210506 |
130.575 |
130.950 |
129.200 |
130.600 |
+0.220 |
2,390 |
14,353 |
+263 |
Hover/Click |
|
Apr22 |
210506 |
132.700 |
133.130 |
131.450 |
132.900 |
+0.400 |
1,130 |
5,963 |
+338 |
Hover/Click |
| Total Volume and Open Interest |
67,429 |
319,895 |
-2,130 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
May21 |
210506 |
131.150 |
131.935 |
128.500 |
130.485 |
-1.000 |
1,812 |
6,082 |
-379 |
Hover/Click |
|
Aug21 |
210506 |
144.985 |
145.100 |
141.535 |
143.400 |
-1.835 |
5,894 |
26,461 |
+197 |
Hover/Click |
|
Sep21 |
210506 |
146.900 |
147.185 |
143.750 |
145.550 |
-1.935 |
2,149 |
6,030 |
-7 |
Hover/Click |
|
Oct21 |
210506 |
148.935 |
149.000 |
145.750 |
147.485 |
-1.950 |
1,278 |
3,815 |
-1 |
Hover/Click |
|
Nov21 |
210506 |
150.650 |
150.650 |
147.630 |
149.035 |
-2.165 |
892 |
2,494 |
+71 |
Hover/Click |
|
Jan22 |
210506 |
151.080 |
151.080 |
147.750 |
148.700 |
-2.380 |
387 |
1,604 |
+10 |
Hover/Click |
|
Mar22 |
210506 |
150.535 |
150.580 |
148.350 |
149.000 |
-2.485 |
71 |
142 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
12,483 |
46,628 |
-92 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May21 |
210506 |
111.650 |
111.680 |
111.000 |
111.400 |
+0.020 |
455 |
2,243 |
-167 |
|
|
Jun21 |
210506 |
114.730 |
115.000 |
113.100 |
114.480 |
+0.050 |
22,879 |
96,965 |
-2,702 |
Hover/Click |
|
Jul21 |
210506 |
114.700 |
115.030 |
113.130 |
114.650 |
+0.170 |
13,129 |
46,895 |
+1,492 |
Hover/Click |
|
Aug21 |
210506 |
109.800 |
110.130 |
108.900 |
109.930 |
+0.130 |
9,571 |
47,123 |
+434 |
Hover/Click |
|
Oct21 |
210506 |
91.880 |
91.950 |
91.180 |
91.700 |
-0.180 |
3,797 |
47,476 |
-312 |
Hover/Click |
|
Dec21 |
210506 |
83.730 |
83.980 |
83.280 |
83.800 |
unch |
3,544 |
36,018 |
+519 |
Hover/Click |
|
Feb22 |
210506 |
84.730 |
85.150 |
84.280 |
84.980 |
+0.150 |
1,193 |
8,865 |
+138 |
Hover/Click |
|
Apr22 |
210506 |
86.000 |
86.380 |
85.530 |
86.280 |
+0.130 |
334 |
4,809 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
55,133 |
293,966 |
-449 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May21 |
210506 |
19.15 |
19.17 |
18.87 |
18.90 |
-0.25 |
169 |
4,661 |
-44 |
Hover/Click |
|
Jun21 |
210506 |
19.76 |
19.82 |
19.01 |
19.01 |
-0.75 |
287 |
4,266 |
+18 |
Hover/Click |
|
Jul21 |
210506 |
19.86 |
19.93 |
19.11 |
19.24 |
-0.62 |
90 |
2,664 |
+21 |
Hover/Click |
|
Aug21 |
210506 |
19.83 |
19.85 |
19.16 |
19.41 |
-0.40 |
44 |
2,411 |
+15 |
Hover/Click |
|
Sep21 |
210506 |
19.67 |
19.73 |
19.09 |
19.50 |
-0.17 |
99 |
2,480 |
-5 |
Hover/Click |
|
Oct21 |
210506 |
19.41 |
19.41 |
19.06 |
19.32 |
-0.07 |
40 |
1,982 |
+3 |
Hover/Click |
|
Nov21 |
210506 |
19.10 |
19.10 |
18.67 |
18.90 |
-0.10 |
56 |
1,776 |
+15 |
Hover/Click |
|
Dec21 |
210506 |
18.45 |
18.54 |
18.28 |
18.42 |
-0.13 |
32 |
1,428 |
-8 |
Hover/Click |
|
Jan22 |
210506 |
18.16 |
18.16 |
17.85 |
18.02 |
-0.08 |
46 |
650 |
+30 |
Hover/Click |
|
Feb22 |
210506 |
17.90 |
17.96 |
17.90 |
17.96 |
-0.05 |
1 |
488 |
+1 |
Hover/Click |
|
Mar22 |
210506 |
18.10 |
18.10 |
17.85 |
17.95 |
-0.15 |
1 |
487 |
+1 |
Hover/Click |
|
Apr22 |
210506 |
18.05 |
18.05 |
17.89 |
17.92 |
-0.08 |
1 |
288 |
+1 |
Hover/Click |
|
May22 |
210506 |
17.90 |
17.96 |
17.89 |
17.91 |
unch |
0 |
282 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
866 |
24,272 |
-3,223 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May21 |
210506 |
2372 |
2372 |
2372 |
2372 |
+18 |
0 |
46 |
-132 |
Hover/Click |
|
Jul21 |
210506 |
2398 |
2434 |
2382 |
2413 |
+18 |
30,344 |
88,093 |
-1,665 |
Hover/Click |
|
Sep21 |
210506 |
2437 |
2463 |
2417 |
2442 |
+12 |
19,651 |
56,700 |
+1,951 |
Hover/Click |
|
Dec21 |
210506 |
2458 |
2490 |
2448 |
2477 |
+19 |
10,278 |
33,281 |
-519 |
Hover/Click |
|
Mar22 |
210506 |
2458 |
2489 |
2452 |
2478 |
+18 |
3,961 |
11,064 |
+693 |
Hover/Click |
|
May22 |
210506 |
2462 |
2487 |
2452 |
2479 |
+20 |
1,312 |
3,979 |
-26 |
Hover/Click |
|
Jul22 |
210506 |
2461 |
2478 |
2450 |
2478 |
+21 |
395 |
1,313 |
-20 |
Hover/Click |
| Total Volume and Open Interest |
66,390 |
203,772 |
+446 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May21 |
210506 |
149.00 |
153.50 |
149.00 |
153.50 |
+5.00 |
13 |
60 |
-11 |
Hover/Click |
|
Jul21 |
210506 |
150.05 |
155.40 |
148.80 |
154.30 |
+4.45 |
14,982 |
114,821 |
+1,038 |
Hover/Click |
|
Sep21 |
210506 |
152.10 |
157.30 |
150.75 |
156.20 |
+4.45 |
5,970 |
62,783 |
-876 |
Hover/Click |
|
Dec21 |
210506 |
154.25 |
159.70 |
153.15 |
158.55 |
+4.40 |
4,172 |
47,123 |
+160 |
Hover/Click |
|
Mar22 |
210506 |
156.30 |
161.70 |
155.35 |
160.60 |
+4.40 |
3,686 |
28,795 |
-477 |
Hover/Click |
|
May22 |
210506 |
156.95 |
162.05 |
156.25 |
161.30 |
+4.35 |
930 |
8,807 |
+183 |
Hover/Click |
| Total Volume and Open Interest |
30,606 |
283,864 |
+146 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May21 |
210506 |
114.00 |
114.00 |
108.40 |
108.40 |
+2.80 |
0 |
8 |
-18 |
Hover/Click |
|
Jul21 |
210506 |
108.20 |
112.20 |
107.85 |
110.90 |
+2.80 |
1,459 |
11,853 |
+389 |
Hover/Click |
|
Sep21 |
210506 |
111.35 |
115.00 |
111.25 |
113.85 |
+2.55 |
336 |
1,188 |
+67 |
Hover/Click |
|
Nov21 |
210506 |
114.80 |
118.05 |
114.35 |
117.05 |
+2.50 |
221 |
625 |
+116 |
Hover/Click |
|
Jan22 |
210506 |
119.35 |
120.20 |
119.35 |
120.20 |
+2.45 |
77 |
197 |
+77 |
Hover/Click |
|
Mar22 |
210506 |
123.00 |
123.00 |
123.00 |
123.00 |
+2.35 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,093 |
13,877 |
+631 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul21 |
210506 |
17.57 |
17.89 |
17.34 |
17.55 |
+0.02 |
38,310 |
431,805 |
+521 |
Hover/Click |
|
Oct21 |
210506 |
17.48 |
17.81 |
17.31 |
17.58 |
+0.10 |
15,951 |
191,968 |
+1,512 |
Hover/Click |
|
Mar22 |
210506 |
17.44 |
17.68 |
17.29 |
17.56 |
+0.13 |
11,865 |
125,411 |
+711 |
Hover/Click |
|
May22 |
210506 |
16.48 |
16.73 |
16.39 |
16.68 |
+0.17 |
4,581 |
71,548 |
-50 |
Hover/Click |
|
Jul22 |
210506 |
15.83 |
16.11 |
15.77 |
16.06 |
+0.19 |
3,379 |
70,349 |
-844 |
Hover/Click |
|
Oct22 |
210506 |
15.55 |
15.80 |
15.46 |
15.75 |
+0.20 |
1,454 |
50,227 |
+142 |
Hover/Click |
|
Mar23 |
210506 |
15.51 |
15.76 |
15.41 |
15.70 |
+0.19 |
792 |
19,809 |
-132 |
Hover/Click |
|
May23 |
210506 |
14.65 |
14.80 |
14.50 |
14.80 |
+0.19 |
395 |
9,354 |
+194 |
Hover/Click |
| Total Volume and Open Interest |
77,055 |
992,776 |
+2,017 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May21 |
210506 |
1569 |
1590 |
1560 |
1589 |
+27 |
4,546 |
14,148 |
-13,892 |
Hover/Click |
|
Jul21 |
210506 |
1594 |
1622 |
1594 |
1612 |
+13 |
11,420 |
50,481 |
+59 |
Hover/Click |
|
Sep21 |
210506 |
1624 |
1642 |
1620 |
1635 |
+13 |
8,061 |
52,658 |
+483 |
Hover/Click |
|
Dec21 |
210506 |
1660 |
1679 |
1658 |
1673 |
+13 |
7,612 |
52,420 |
-222 |
Hover/Click |
|
Mar22 |
210506 |
1657 |
1674 |
1653 |
1666 |
+9 |
6,709 |
30,338 |
+2,943 |
Hover/Click |
|
May22 |
210506 |
1663 |
1677 |
1656 |
1670 |
+11 |
1,494 |
13,137 |
+581 |
Hover/Click |
|
Jul22 |
210506 |
1661 |
1676 |
1661 |
1672 |
+11 |
777 |
6,174 |
+160 |
Hover/Click |
| Total Volume and Open Interest |
41,147 |
226,609 |
-9,733 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug21 |
210506 |
465.50 |
468.50 |
457.30 |
462.90 |
+2.10 |
6,698 |
44,175 |
-369 |
Hover/Click |
|
Oct21 |
210506 |
469.30 |
471.40 |
460.80 |
466.50 |
+1.60 |
2,201 |
15,298 |
-424 |
Hover/Click |
|
Dec21 |
210506 |
469.30 |
470.40 |
461.60 |
467.00 |
+1.80 |
484 |
7,750 |
+10 |
Hover/Click |
|
Mar22 |
210506 |
467.80 |
468.70 |
460.80 |
466.60 |
+2.10 |
321 |
5,231 |
+115 |
Hover/Click |
|
May22 |
210506 |
457.50 |
458.90 |
451.20 |
457.00 |
+2.40 |
129 |
3,545 |
+92 |
Hover/Click |
| Total Volume and Open Interest |
9,859 |
78,291 |
-572 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May21 |
210506 |
89.48 |
89.48 |
89.48 |
89.48 |
+3.25 |
1 |
2 |
+1 |
Hover/Click |
|
Jul21 |
210506 |
87.82 |
90.89 |
87.46 |
90.58 |
+3.25 |
10,909 |
102,784 |
-895 |
Hover/Click |
|
Oct21 |
210506 |
87.44 |
88.73 |
87.44 |
88.72 |
+1.71 |
5 |
38 |
-3 |
Hover/Click |
|
Dec21 |
210506 |
85.70 |
86.87 |
85.37 |
86.72 |
+1.32 |
5,896 |
88,871 |
+1,173 |
Hover/Click |
|
Mar22 |
210506 |
84.91 |
85.90 |
84.53 |
85.82 |
+1.14 |
1,025 |
14,007 |
+352 |
Hover/Click |
|
May22 |
210506 |
84.10 |
85.08 |
83.88 |
85.08 |
+1.04 |
225 |
2,532 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
18,560 |
221,190 |
+969 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May21 |
210506 |
1622.6 |
1700.0 |
1622.6 |
1645.0 |
+10.1 |
80 |
337 |
-33 |
|
|
Jul21 |
210506 |
1579.0 |
1607.5 |
1553.9 |
1607.5 |
+63.0 |
403 |
1,581 |
+11 |
|
|
Sep21 |
210506 |
1414.5 |
1466.0 |
1401.2 |
1466.0 |
+63.0 |
131 |
399 |
+8 |
|
|
Nov21 |
210506 |
1236.1 |
1286.0 |
1236.1 |
1286.0 |
+63.0 |
59 |
186 |
+25 |
|
|
Jan22 |
210506 |
1173.0 |
1173.0 |
1173.0 |
1173.0 |
+63.0 |
4 |
34 |
+0 |
|
|
Mar22 |
210506 |
1162.5 |
1162.5 |
1162.5 |
1162.5 |
+63.0 |
0 |
1 |
+0 |
|
|
May22 |
210506 |
1162.5 |
1162.5 |
1162.5 |
1162.5 |
+63.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
677 |
2,539 |
+11 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jun21 |
210506 |
65.27 |
65.98 |
64.50 |
64.71 |
-0.92 |
370,208 |
377,079 |
-17,271 |
Hover/Click |
|
Jul21 |
210506 |
65.26 |
65.93 |
64.47 |
64.67 |
-0.92 |
148,653 |
302,350 |
+6,979 |
Hover/Click |
|
Aug21 |
210506 |
65.03 |
65.68 |
64.27 |
64.47 |
-0.88 |
93,902 |
217,492 |
+22,568 |
Hover/Click |
|
Sep21 |
210506 |
64.62 |
65.26 |
63.90 |
64.11 |
-0.80 |
49,239 |
169,631 |
+3,474 |
Hover/Click |
|
Oct21 |
210506 |
63.94 |
64.67 |
63.43 |
63.66 |
-0.71 |
28,371 |
153,381 |
+2,863 |
Hover/Click |
|
Nov21 |
210506 |
63.50 |
64.18 |
62.95 |
63.19 |
-0.64 |
15,005 |
84,186 |
+492 |
Hover/Click |
|
Dec21 |
210506 |
62.99 |
63.68 |
62.47 |
62.71 |
-0.60 |
58,003 |
322,540 |
+249 |
Hover/Click |
|
Jan22 |
210506 |
62.47 |
63.14 |
62.01 |
62.25 |
-0.55 |
5,546 |
54,609 |
+1,425 |
Hover/Click |
|
Feb22 |
210506 |
61.90 |
62.55 |
61.57 |
61.80 |
-0.51 |
3,966 |
46,805 |
-435 |
Hover/Click |
|
Mar22 |
210506 |
61.51 |
62.14 |
61.24 |
61.38 |
-0.46 |
8,610 |
51,262 |
-269 |
Hover/Click |
|
Apr22 |
210506 |
60.89 |
61.71 |
60.89 |
60.99 |
-0.42 |
1,155 |
38,360 |
+71 |
Hover/Click |
|
May22 |
210506 |
61.05 |
61.14 |
60.50 |
60.62 |
-0.38 |
1,034 |
32,842 |
+12 |
Hover/Click |
|
Jun22 |
210506 |
60.28 |
60.95 |
60.06 |
60.29 |
-0.34 |
16,020 |
129,748 |
+417 |
Hover/Click |
|
Jul22 |
210506 |
60.35 |
60.35 |
59.92 |
59.92 |
-0.31 |
509 |
22,338 |
+261 |
Hover/Click |
|
Aug22 |
210506 |
60.00 |
60.00 |
59.58 |
59.58 |
-0.27 |
345 |
15,811 |
+103 |
Hover/Click |
|
Sep22 |
210506 |
59.72 |
59.72 |
59.13 |
59.27 |
-0.24 |
1,343 |
28,047 |
+65 |
Hover/Click |
| Total Volume and Open Interest |
837,858 |
2,419,641 |
+24,751 |
|
| e-miNY Crude Oil(NYM) |
|
Jun21 |
210506 |
65.300 |
65.975 |
64.500 |
64.700 |
-0.925 |
15,160 |
1,825 |
+35 |
|
|
Jul21 |
210506 |
65.200 |
65.925 |
64.475 |
64.675 |
-0.925 |
1,404 |
684 |
-21 |
|
|
Aug21 |
210506 |
64.950 |
65.650 |
64.350 |
64.475 |
-0.875 |
104 |
193 |
-14 |
|
|
Sep21 |
210506 |
64.650 |
64.650 |
64.000 |
64.100 |
-0.800 |
16 |
38 |
-2 |
|
|
Oct21 |
210506 |
64.125 |
64.400 |
63.575 |
63.650 |
-0.725 |
11 |
32 |
-1 |
|
|
Nov21 |
210506 |
63.500 |
63.525 |
63.200 |
63.200 |
-0.625 |
5 |
60 |
+0 |
|
|
Dec21 |
210506 |
62.900 |
63.650 |
62.500 |
62.700 |
-0.600 |
86 |
254 |
-21 |
|
|
Jan22 |
210506 |
62.250 |
62.250 |
62.250 |
62.250 |
-0.550 |
11 |
27 |
+4 |
|
|
Feb22 |
210506 |
61.800 |
61.800 |
61.800 |
61.800 |
-0.500 |
9 |
9 |
+0 |
|
|
Mar22 |
210506 |
61.375 |
61.375 |
61.375 |
61.375 |
-0.475 |
4 |
14 |
+0 |
|
| Total Volume and Open Interest |
16,833 |
3,275 |
-24 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun21 |
210506 |
199.52 |
201.16 |
197.94 |
198.95 |
-1.30 |
61,702 |
125,764 |
-5,829 |
Hover/Click |
|
Jul21 |
210506 |
199.38 |
201.22 |
198.12 |
199.08 |
-1.27 |
32,970 |
56,087 |
+2,824 |
Hover/Click |
|
Aug21 |
210506 |
198.95 |
201.38 |
198.33 |
199.26 |
-1.26 |
14,761 |
25,195 |
-194 |
Hover/Click |
|
Sep21 |
210506 |
199.27 |
201.54 |
198.65 |
199.57 |
-1.25 |
12,656 |
38,109 |
+447 |
Hover/Click |
|
Oct21 |
210506 |
199.90 |
200.90 |
198.99 |
199.80 |
-1.21 |
4,745 |
15,720 |
+569 |
Hover/Click |
|
Nov21 |
210506 |
200.07 |
200.89 |
199.30 |
199.94 |
-1.20 |
4,218 |
13,963 |
+291 |
Hover/Click |
|
Dec21 |
210506 |
201.20 |
201.51 |
198.92 |
199.91 |
-1.22 |
19,229 |
59,391 |
+354 |
Hover/Click |
|
Jan22 |
210506 |
201.04 |
201.04 |
199.30 |
199.96 |
-1.16 |
2,191 |
15,040 |
+275 |
Hover/Click |
|
Feb22 |
210506 |
199.86 |
200.44 |
199.10 |
199.64 |
-1.08 |
771 |
3,824 |
+141 |
Hover/Click |
|
Mar22 |
210506 |
199.09 |
199.62 |
198.30 |
198.89 |
-1.01 |
990 |
5,130 |
+66 |
Hover/Click |
|
Apr22 |
210506 |
197.85 |
198.49 |
197.69 |
197.69 |
-0.96 |
586 |
2,339 |
+44 |
Hover/Click |
|
May22 |
210506 |
196.97 |
197.68 |
196.74 |
197.01 |
-0.90 |
356 |
1,573 |
+19 |
Hover/Click |
|
Jun22 |
210506 |
196.94 |
197.84 |
195.70 |
196.54 |
-0.87 |
4,312 |
10,554 |
+762 |
Hover/Click |
|
Jul22 |
210506 |
196.50 |
197.00 |
196.46 |
196.46 |
-0.83 |
140 |
1,140 |
-23 |
Hover/Click |
| Total Volume and Open Interest |
160,696 |
395,932 |
-269 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun21 |
210506 |
213.51 |
215.43 |
210.90 |
211.37 |
-3.76 |
84,009 |
129,795 |
+4,250 |
Hover/Click |
|
Jul21 |
210506 |
212.62 |
214.55 |
210.51 |
210.90 |
-3.26 |
70,394 |
75,676 |
+4,665 |
Hover/Click |
|
Aug21 |
210506 |
209.91 |
212.39 |
208.79 |
209.11 |
-2.82 |
32,870 |
35,889 |
-411 |
Hover/Click |
|
Sep21 |
210506 |
207.81 |
209.22 |
205.86 |
206.15 |
-2.51 |
20,969 |
39,232 |
-733 |
Hover/Click |
|
Oct21 |
210506 |
194.80 |
195.47 |
192.37 |
192.64 |
-2.31 |
6,273 |
20,445 |
+869 |
Hover/Click |
|
Nov21 |
210506 |
190.39 |
190.39 |
188.60 |
188.74 |
-2.21 |
3,311 |
13,941 |
-77 |
Hover/Click |
|
Dec21 |
210506 |
187.91 |
188.46 |
185.62 |
185.88 |
-2.11 |
8,388 |
37,589 |
+259 |
Hover/Click |
|
Jan22 |
210506 |
186.96 |
186.96 |
184.61 |
184.94 |
-2.03 |
871 |
6,532 |
+126 |
Hover/Click |
|
Feb22 |
210506 |
185.39 |
185.39 |
185.05 |
185.05 |
-1.98 |
413 |
1,589 |
-15 |
Hover/Click |
|
Mar22 |
210506 |
187.15 |
187.17 |
185.89 |
186.07 |
-1.94 |
343 |
3,081 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
229,083 |
371,492 |
+9,113 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun21 |
210506 |
211.37 |
211.37 |
211.37 |
211.37 |
-3.76 |
0 |
1 |
+0 |
|
|
Jul21 |
210506 |
210.90 |
210.90 |
210.90 |
210.90 |
-3.26 |
|
|
|
|
|
Aug21 |
210506 |
209.11 |
209.11 |
209.11 |
209.11 |
-2.82 |
|
|
|
|
|
Sep21 |
210506 |
206.15 |
206.15 |
206.15 |
206.15 |
-2.51 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun21 |
210506 |
2.948 |
2.971 |
2.908 |
2.928 |
-0.010 |
102,051 |
204,216 |
+3,166 |
Hover/Click |
|
Jul21 |
210506 |
2.990 |
3.014 |
2.954 |
2.974 |
-0.008 |
44,994 |
207,344 |
+4,954 |
Hover/Click |
|
Aug21 |
210506 |
2.999 |
3.022 |
2.965 |
2.984 |
-0.008 |
22,542 |
69,508 |
-1,054 |
Hover/Click |
|
Sep21 |
210506 |
2.986 |
3.007 |
2.953 |
2.971 |
-0.007 |
21,191 |
109,027 |
+1,774 |
Hover/Click |
|
Oct21 |
210506 |
3.004 |
3.024 |
2.972 |
2.990 |
-0.005 |
18,523 |
130,089 |
-193 |
Hover/Click |
|
Nov21 |
210506 |
3.063 |
3.083 |
3.036 |
3.052 |
-0.004 |
8,617 |
67,720 |
-598 |
Hover/Click |
|
Dec21 |
210506 |
3.188 |
3.203 |
3.164 |
3.180 |
-0.004 |
9,558 |
45,855 |
-315 |
Hover/Click |
|
Jan22 |
210506 |
3.269 |
3.284 |
3.247 |
3.263 |
-0.001 |
10,910 |
76,785 |
+481 |
Hover/Click |
|
Feb22 |
210506 |
3.197 |
3.211 |
3.177 |
3.192 |
-0.001 |
4,056 |
23,856 |
+358 |
Hover/Click |
|
Mar22 |
210506 |
3.005 |
3.010 |
2.979 |
2.993 |
+0.002 |
7,187 |
49,018 |
+558 |
Hover/Click |
|
Apr22 |
210506 |
2.609 |
2.610 |
2.591 |
2.604 |
+0.002 |
7,887 |
50,098 |
+161 |
Hover/Click |
|
May22 |
210506 |
2.550 |
2.555 |
2.535 |
2.548 |
+0.002 |
2,836 |
30,268 |
+516 |
Hover/Click |
|
Jun22 |
210506 |
2.580 |
2.583 |
2.563 |
2.577 |
+0.001 |
905 |
16,407 |
+59 |
Hover/Click |
|
Jul22 |
210506 |
2.615 |
2.617 |
2.597 |
2.612 |
unch |
377 |
10,168 |
+169 |
Hover/Click |
|
Aug22 |
210506 |
2.617 |
2.623 |
2.603 |
2.618 |
+0.001 |
287 |
8,880 |
-17 |
Hover/Click |
|
Sep22 |
210506 |
2.599 |
2.607 |
2.587 |
2.602 |
+0.001 |
491 |
9,349 |
-23 |
Hover/Click |
| Total Volume and Open Interest |
265,580 |
1,190,727 |
+9,902 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul21 |
210506 |
68.47 |
69.37 |
67.93 |
68.09 |
-0.87 |
249,641 |
615,626 |
-9,194 |
Hover/Click |
|
Aug21 |
210506 |
68.05 |
68.96 |
67.57 |
67.72 |
-0.83 |
108,452 |
246,665 |
+3,535 |
Hover/Click |
|
Sep21 |
210506 |
67.61 |
68.51 |
67.16 |
67.30 |
-0.80 |
65,755 |
197,579 |
-4,771 |
Hover/Click |
|
Oct21 |
210506 |
67.11 |
68.02 |
66.72 |
66.85 |
-0.76 |
31,737 |
112,329 |
-764 |
Hover/Click |
|
Nov21 |
210506 |
66.67 |
67.53 |
66.29 |
66.41 |
-0.72 |
17,579 |
98,726 |
-375 |
Hover/Click |
|
Dec21 |
210506 |
66.50 |
67.04 |
65.84 |
65.97 |
-0.67 |
79,569 |
274,173 |
+2,285 |
Hover/Click |
|
Jan22 |
210506 |
65.76 |
66.60 |
65.47 |
65.59 |
-0.62 |
8,252 |
69,384 |
+749 |
Hover/Click |
|
Feb22 |
210506 |
65.36 |
66.17 |
65.12 |
65.22 |
-0.59 |
5,559 |
55,337 |
-740 |
Hover/Click |
|
Mar22 |
210506 |
64.92 |
65.78 |
64.83 |
64.90 |
-0.55 |
8,851 |
69,416 |
+0 |
Hover/Click |
|
Apr22 |
210506 |
64.82 |
64.82 |
64.61 |
64.61 |
-0.51 |
3,081 |
28,891 |
+702 |
Hover/Click |
|
May22 |
210506 |
64.33 |
64.33 |
64.33 |
64.33 |
-0.47 |
1,536 |
32,120 |
+286 |
Hover/Click |
|
Jun22 |
210506 |
64.06 |
64.78 |
63.97 |
64.05 |
-0.44 |
16,965 |
125,970 |
-129 |
Hover/Click |
|
Jul22 |
210506 |
63.80 |
63.80 |
63.80 |
63.80 |
-0.40 |
1,035 |
30,481 |
+641 |
Hover/Click |
|
Aug22 |
210506 |
63.53 |
63.53 |
63.53 |
63.53 |
-0.37 |
388 |
24,248 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
632,391 |
2,442,913 |
-4,278 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May21 |
210506 |
551.00 |
558.25 |
547.00 |
551.00 |
-8.25 |
44,805 |
80,507 |
-13,151 |
Hover/Click |
|
Jun21 |
210506 |
552.50 |
559.25 |
548.00 |
552.50 |
-8.00 |
107,152 |
199,843 |
+1,949 |
Hover/Click |
|
Jul21 |
210506 |
553.25 |
560.50 |
549.50 |
554.00 |
-7.75 |
63,215 |
119,544 |
-6,517 |
Hover/Click |
|
Aug21 |
210506 |
554.50 |
561.50 |
551.00 |
555.00 |
-7.75 |
30,038 |
57,545 |
+3,895 |
Hover/Click |
|
Sep21 |
210506 |
555.25 |
562.25 |
552.00 |
556.00 |
-7.50 |
22,918 |
68,609 |
-3,794 |
Hover/Click |
|
Oct21 |
210506 |
559.25 |
563.00 |
553.00 |
557.25 |
-7.00 |
19,807 |
81,761 |
+6,816 |
Hover/Click |
|
Nov21 |
210506 |
554.25 |
561.75 |
552.75 |
556.00 |
-6.50 |
9,976 |
47,900 |
+1,093 |
Hover/Click |
|
Dec21 |
210506 |
553.00 |
559.00 |
549.25 |
553.50 |
-6.25 |
34,761 |
153,558 |
+431 |
Hover/Click |
|
Jan22 |
210506 |
556.00 |
558.25 |
549.00 |
553.00 |
-6.00 |
3,003 |
33,198 |
+217 |
Hover/Click |
|
Feb22 |
210506 |
555.75 |
557.50 |
549.50 |
552.50 |
-5.75 |
1,219 |
11,063 |
+281 |
Hover/Click |
| Total Volume and Open Interest |
346,783 |
999,862 |
-8,385 |
|
| Ethanol(CBOT) |
|
Jun21 |
210506 |
2.340 |
2.340 |
2.340 |
2.340 |
unch |
0 |
20 |
+0 |
|
|
Jul21 |
210506 |
2.340 |
2.340 |
2.340 |
2.340 |
unch |
|
|
|
|
|
Aug21 |
210506 |
2.260 |
2.260 |
2.260 |
2.260 |
unch |
0 |
8 |
+0 |
|
|
Sep21 |
210506 |
2.260 |
2.260 |
2.260 |
2.260 |
unch |
0 |
3 |
+0 |
|
|
Oct21 |
210506 |
2.247 |
2.247 |
2.247 |
2.247 |
unch |
|
|
|
|
|
Nov21 |
210506 |
2.247 |
2.247 |
2.247 |
2.247 |
unch |
|
|
|
|
|
Dec21 |
210506 |
2.247 |
2.247 |
2.247 |
2.247 |
unch |
|
|
|
|
|
Jan22 |
210506 |
2.177 |
2.177 |
2.177 |
2.177 |
unch |
|
|
|
|
| Total Volume and Open Interest |
0 |
31 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun21 |
210506 |
65.17 |
65.97 |
64.53 |
64.71 |
-0.92 |
19,545 |
56,439 |
-1,258 |
Hover/Click |
|
Jul21 |
210506 |
65.14 |
65.92 |
64.52 |
64.67 |
-0.92 |
34,688 |
58,128 |
+1,776 |
Hover/Click |
|
Aug21 |
210506 |
64.90 |
65.67 |
64.31 |
64.47 |
-0.88 |
38,505 |
36,489 |
+785 |
Hover/Click |
|
Sep21 |
210506 |
64.49 |
64.96 |
63.94 |
64.11 |
-0.80 |
28,604 |
35,676 |
-820 |
Hover/Click |
|
Oct21 |
210506 |
63.97 |
64.36 |
63.47 |
63.66 |
-0.71 |
9,686 |
15,561 |
+705 |
Hover/Click |
|
Nov21 |
210506 |
63.44 |
64.19 |
62.98 |
63.19 |
-0.64 |
2,746 |
14,211 |
-91 |
Hover/Click |
|
Dec21 |
210506 |
63.00 |
63.67 |
62.48 |
62.71 |
-0.60 |
11,694 |
100,077 |
+276 |
Hover/Click |
|
Jan22 |
210506 |
62.81 |
63.00 |
62.25 |
62.25 |
-0.55 |
663 |
11,834 |
-3 |
Hover/Click |
|
Feb22 |
210506 |
62.30 |
62.43 |
61.80 |
61.80 |
-0.51 |
347 |
6,795 |
+43 |
Hover/Click |
|
Mar22 |
210506 |
62.00 |
62.20 |
61.38 |
61.38 |
-0.46 |
812 |
13,360 |
-80 |
Hover/Click |
|
Apr22 |
210506 |
61.18 |
61.26 |
60.99 |
60.99 |
-0.42 |
170 |
4,448 |
-36 |
Hover/Click |
|
May22 |
210506 |
60.62 |
60.62 |
60.62 |
60.62 |
-0.38 |
35 |
4,087 |
+15 |
Hover/Click |
|
Jun22 |
210506 |
60.29 |
60.29 |
60.29 |
60.29 |
-0.34 |
2,684 |
33,359 |
+259 |
Hover/Click |
|
Jul22 |
210506 |
59.92 |
59.92 |
59.92 |
59.92 |
-0.31 |
237 |
2,137 |
+31 |
Hover/Click |
|
Aug22 |
210506 |
59.58 |
59.58 |
59.58 |
59.58 |
-0.27 |
216 |
3,078 |
+93 |
Hover/Click |
|
Sep22 |
210506 |
59.27 |
59.27 |
59.27 |
59.27 |
-0.24 |
308 |
6,589 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
155,685 |
533,505 |
+2,460 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun21 |
210506 |
91.255 |
91.380 |
90.865 |
90.935 |
-0.358 |
26,327 |
33,089 |
-3,389 |
Hover/Click |
|
Sep21 |
210506 |
91.235 |
91.325 |
90.850 |
90.910 |
-0.352 |
176 |
844 |
-25 |
Hover/Click |
|
Dec21 |
210506 |
91.190 |
91.190 |
90.815 |
90.885 |
-0.353 |
3 |
246 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
26,506 |
34,179 |
-3,414 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun21 |
210506 |
77.49 |
77.90 |
77.03 |
77.75 |
+0.29 |
98,800 |
136,500 |
+3,610 |
Hover/Click |
|
Sep21 |
210506 |
77.60 |
77.91 |
77.06 |
77.77 |
+0.28 |
159 |
638 |
-69 |
Hover/Click |
|
Dec21 |
210506 |
77.56 |
77.93 |
77.08 |
77.80 |
+0.29 |
4 |
123 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
99,082 |
137,649 |
+3,605 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun21 |
210506 |
139.09 |
139.42 |
138.58 |
138.87 |
-0.23 |
92,883 |
148,666 |
-3,042 |
Hover/Click |
|
Sep21 |
210506 |
138.98 |
139.44 |
138.63 |
138.90 |
-0.23 |
85 |
1,240 |
-7 |
Hover/Click |
|
Dec21 |
210506 |
139.00 |
139.46 |
138.70 |
138.93 |
-0.24 |
4 |
1,849 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
93,165 |
152,741 |
-2,994 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun21 |
210506 |
81.52 |
82.37 |
81.38 |
82.09 |
+0.65 |
86,854 |
190,291 |
+4,251 |
Hover/Click |
|
Sep21 |
210506 |
81.54 |
82.37 |
81.39 |
82.09 |
+0.65 |
954 |
3,112 |
+411 |
Hover/Click |
|
Dec21 |
210506 |
81.48 |
82.31 |
81.40 |
82.10 |
+0.66 |
118 |
2,601 |
+16 |
Hover/Click |
|
Mar22 |
210506 |
82.08 |
82.32 |
82.05 |
82.11 |
+0.65 |
41 |
103 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
88,202 |
196,817 |
+4,690 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun21 |
210506 |
91.60 |
91.76 |
91.41 |
91.74 |
+0.18 |
87,398 |
149,680 |
+2,554 |
Hover/Click |
|
Sep21 |
210506 |
91.68 |
91.83 |
91.49 |
91.81 |
+0.18 |
46 |
1,320 |
+1 |
Hover/Click |
|
Dec21 |
210506 |
91.89 |
91.89 |
91.60 |
91.89 |
+0.17 |
0 |
194 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
87,467 |
152,676 |
+2,552 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun21 |
210506 |
109.62 |
110.36 |
109.45 |
110.14 |
+0.56 |
20,561 |
39,169 |
-494 |
Hover/Click |
|
Sep21 |
210506 |
109.77 |
110.60 |
109.73 |
110.40 |
+0.55 |
16 |
305 |
-2 |
Hover/Click |
|
Dec21 |
210506 |
110.61 |
110.84 |
110.05 |
110.68 |
+0.55 |
6 |
40 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
20,583 |
39,526 |
-496 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun21 |
210506 |
120.15 |
120.81 |
120.02 |
120.64 |
+0.55 |
160,001 |
665,220 |
-1,318 |
Hover/Click |
|
Sep21 |
210506 |
120.34 |
121.02 |
120.25 |
120.86 |
+0.54 |
1,017 |
6,844 |
+1,005 |
Hover/Click |
|
Dec21 |
210506 |
120.62 |
121.23 |
120.49 |
121.09 |
+0.54 |
68 |
1,922 |
-22 |
Hover/Click |
| Total Volume and Open Interest |
161,586 |
677,397 |
-296 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun21 |
210506 |
491.38 |
496.00 |
490.50 |
495.25 |
+4.00 |
39,467 |
144,793 |
-1,167 |
Hover/Click |
|
Sep21 |
210506 |
486.63 |
490.75 |
485.75 |
490.13 |
+3.88 |
149 |
1,103 |
+100 |
Hover/Click |
| Total Volume and Open Interest |
39,616 |
145,948 |
-1,067 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun21 |
210506 |
186.60 |
189.80 |
185.70 |
189.05 |
+2.90 |
10,833 |
34,590 |
+240 |
Hover/Click |
|
Jul21 |
210506 |
186.95 |
189.30 |
185.30 |
188.60 |
+2.90 |
109 |
766 |
+34 |
|
|
Aug21 |
210506 |
185.15 |
188.45 |
184.90 |
188.05 |
+2.90 |
0 |
2 |
+0 |
|
|
Sep21 |
210506 |
187.35 |
187.35 |
187.35 |
187.35 |
+2.85 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,942 |
35,358 |
+274 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210506 |
158~110 |
158~230 |
157~290 |
158~200 |
+0~160 |
415,319 |
1,189,351 |
+1,334 |
Hover/Click |
|
Sep21 |
210506 |
156~230 |
157~040 |
156~120 |
157~010 |
+0~150 |
708 |
1,547 |
+182 |
Hover/Click |
|
Dec21 |
210506 |
157~010 |
157~010 |
157~010 |
157~010 |
+0~150 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
416,027 |
1,190,898 |
+1,516 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210506 |
132~200 |
132~240 |
132~165 |
132~215 |
+0~040 |
1,989,203 |
4,216,062 |
+20,098 |
Hover/Click |
|
Sep21 |
210506 |
131~250 |
131~295 |
131~220 |
131~265 |
+0~040 |
22,582 |
43,687 |
+14,201 |
Hover/Click |
|
Dec21 |
210506 |
131~035 |
131~035 |
131~035 |
131~035 |
+0~040 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,011,785 |
4,259,750 |
+34,299 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210506 |
124~074 |
124~096 |
124~060 |
124~076 |
+0~012 |
935,378 |
3,376,586 |
-41,294 |
Hover/Click |
|
Sep21 |
210506 |
123~206 |
123~230 |
123~200 |
123~212 |
+0~012 |
3,516 |
13,632 |
+2,890 |
Hover/Click |
|
Dec21 |
210506 |
123~164 |
123~164 |
123~164 |
123~164 |
+0~012 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
938,894 |
3,390,218 |
-38,404 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210506 |
110~127 |
110~130 |
110~123 |
110~126 |
+0~001 |
297,574 |
2,362,279 |
+15,541 |
Hover/Click |
|
Sep21 |
210506 |
110~101 |
110~102 |
110~100 |
110~100 |
+0~001 |
76 |
111 |
+31 |
Hover/Click |
|
Dec21 |
210506 |
110~100 |
110~100 |
110~100 |
110~100 |
+0~001 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
297,650 |
2,362,390 |
+15,572 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun21 |
210506 |
99.825 |
99.830 |
99.820 |
99.830 |
+0.010 |
67,659 |
1,357,838 |
+142,853 |
|
|
Sep21 |
210506 |
99.815 |
99.820 |
99.810 |
99.820 |
+0.010 |
70,888 |
849,600 |
-4,204 |
|
|
Dec21 |
210506 |
99.760 |
99.770 |
99.755 |
99.765 |
+0.010 |
81,152 |
871,601 |
-2,975 |
|
|
Mar22 |
210506 |
99.785 |
99.795 |
99.780 |
99.790 |
+0.010 |
118,915 |
834,593 |
+3,676 |
|
|
Jun22 |
210506 |
99.750 |
99.755 |
99.745 |
99.755 |
+0.010 |
170,866 |
809,275 |
+5,398 |
|
|
Sep22 |
210506 |
99.690 |
99.700 |
99.685 |
99.695 |
+0.005 |
160,205 |
802,289 |
+13,884 |
|
|
Dec22 |
210506 |
99.585 |
99.595 |
99.580 |
99.590 |
+0.005 |
258,185 |
894,295 |
-22,937 |
|
|
Mar23 |
210506 |
99.510 |
99.520 |
99.500 |
99.515 |
+0.005 |
217,844 |
1,130,535 |
+1,163 |
|
|
Jun23 |
210506 |
99.385 |
99.400 |
99.375 |
99.390 |
+0.005 |
265,955 |
930,891 |
+37,117 |
|
|
Sep23 |
210506 |
99.165 |
99.180 |
99.155 |
99.165 |
unch |
164,198 |
711,815 |
+4,224 |
|
|
Dec23 |
210506 |
99.010 |
99.030 |
99.000 |
99.010 |
unch |
201,596 |
826,402 |
+15,677 |
|
|
Mar24 |
210506 |
98.855 |
98.875 |
98.845 |
98.855 |
unch |
118,341 |
303,821 |
-2,507 |
|
|
Jun24 |
210506 |
98.695 |
98.720 |
98.690 |
98.700 |
+0.005 |
79,582 |
296,961 |
-2 |
|
|
Sep24 |
210506 |
98.540 |
98.565 |
98.535 |
98.545 |
+0.005 |
92,510 |
349,981 |
+5,276 |
|
|
Dec24 |
210506 |
98.405 |
98.435 |
98.400 |
98.415 |
+0.010 |
98,563 |
276,704 |
+13,997 |
|
|
Mar25 |
210506 |
98.300 |
98.330 |
98.295 |
98.315 |
+0.015 |
56,490 |
146,820 |
+4,113 |
|
|
Jun25 |
210506 |
98.195 |
98.230 |
98.195 |
98.215 |
+0.020 |
33,392 |
99,466 |
-260 |
|
|
Sep25 |
210506 |
98.110 |
98.145 |
98.105 |
98.130 |
+0.025 |
35,957 |
196,753 |
+3,782 |
|
| Total Volume and Open Interest |
2,378,582 |
12,172,555 |
+232,025 |
|
| Ultra T-Bond(CBOT) |
|
Jun21 |
210506 |
188~00 |
188~17 |
187~07 |
188~12 |
+0~23 |
175,958 |
1,134,553 |
-3,598 |
|
|
Sep21 |
210506 |
186~22 |
186~26 |
185~21 |
186~23 |
+0~23 |
3 |
1,468 |
+0 |
|
|
Dec21 |
210506 |
186~23 |
186~23 |
186~23 |
186~23 |
+0~23 |
|
|
|
|
| Total Volume and Open Interest |
175,961 |
1,136,021 |
-3,598 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun21 |
210506 |
146~120 |
146~190 |
146~050 |
146~175 |
+0~105 |
273,875 |
1,529,801 |
+10,905 |
|
|
Sep21 |
210506 |
145~030 |
145~035 |
144~305 |
145~025 |
+0~100 |
0 |
2,002 |
+0 |
|
|
Dec21 |
210506 |
145~025 |
145~025 |
145~025 |
145~025 |
+0~100 |
|
|
|
|
| Total Volume and Open Interest |
273,875 |
1,531,803 |
+10,905 |
|
| 30 Day Federal Funds(CBOT) |
|
May21 |
210506 |
99.935 |
99.938 |
99.935 |
99.935 |
+0.005 |
14,671 |
150,010 |
+222 |
|
|
Jun21 |
210506 |
99.920 |
99.925 |
99.920 |
99.920 |
+0.005 |
10,421 |
105,250 |
+566 |
|
|
Jul21 |
210506 |
99.915 |
99.920 |
99.915 |
99.915 |
+0.005 |
16,482 |
142,729 |
-664 |
|
|
Aug21 |
210506 |
99.915 |
99.915 |
99.910 |
99.915 |
+0.005 |
17,664 |
68,445 |
-1,971 |
|
|
Sep21 |
210506 |
99.915 |
99.915 |
99.910 |
99.915 |
+0.005 |
3,737 |
59,591 |
-536 |
|
|
Oct21 |
210506 |
99.915 |
99.915 |
99.915 |
99.915 |
+0.005 |
11,115 |
59,614 |
-1,770 |
|
| Total Volume and Open Interest |
147,729 |
988,898 |
+14,381 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun21 |
210506 |
151.56 |
151.59 |
151.37 |
151.45 |
-0.11 |
551 |
13,016 |
+278 |
Hover/Click |
|
Sep21 |
210506 |
151.40 |
151.40 |
151.40 |
151.40 |
-0.11 |
|
|
|
Hover/Click |
|
Dec21 |
210506 |
151.40 |
151.40 |
151.40 |
151.40 |
-0.11 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
551 |
13,016 |
+278 |
|
| Euro-Buxl(EUREX) |
|
Jun21 |
210506 |
203.16 |
204.00 |
201.92 |
203.14 |
+0.12 |
84,017 |
304,805 |
+643 |
|
|
Sep21 |
210506 |
201.50 |
201.94 |
201.50 |
201.50 |
+0.12 |
3,283 |
7,164 |
+2,131 |
|
|
Dec21 |
210506 |
200.14 |
200.14 |
200.14 |
200.14 |
+0.12 |
|
|
|
|
| Total Volume and Open Interest |
87,300 |
311,969 |
+2,774 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210506 |
170.57 |
170.88 |
170.23 |
170.59 |
+0.12 |
877,319 |
1,663,103 |
+70,404 |
Hover/Click |
|
Sep21 |
210506 |
172.30 |
172.50 |
171.88 |
172.22 |
+0.13 |
9,701 |
47,954 |
+8,315 |
Hover/Click |
|
Dec21 |
210506 |
169.49 |
169.49 |
169.49 |
169.49 |
+0.12 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
887,020 |
1,711,059 |
+78,719 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210506 |
134.97 |
135.04 |
134.86 |
134.94 |
+0.01 |
543,756 |
1,281,393 |
+21,151 |
Hover/Click |
|
Sep21 |
210506 |
134.23 |
134.23 |
134.23 |
134.23 |
+0.01 |
253 |
2,270 |
+133 |
Hover/Click |
|
Dec21 |
210506 |
135.24 |
135.24 |
135.24 |
135.24 |
+0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
544,009 |
1,283,663 |
+21,284 |
|
| Euro-Schatz(EUREX) |
|
Jun21 |
210506 |
112.10 |
112.11 |
112.08 |
112.10 |
unch |
446,156 |
1,630,557 |
+80,225 |
|
|
Sep21 |
210506 |
112.21 |
112.21 |
112.21 |
112.21 |
unch |
1,870 |
2,729 |
+1,446 |
|
|
Dec21 |
210506 |
112.94 |
112.94 |
112.94 |
112.94 |
unch |
|
|
|
|
| Total Volume and Open Interest |
448,026 |
1,633,286 |
+81,671 |
|
| 3-Mth Euribor(EUREX) |
|
Jun21 |
210506 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
0 |
1,013 |
+0 |
|
|
Sep21 |
210506 |
100.535 |
100.535 |
100.535 |
100.535 |
+0.005 |
0 |
1,441 |
+0 |
|
|
Dec21 |
210506 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
0 |
691 |
+0 |
|
| Total Volume and Open Interest |
0 |
4,285 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun21 |
210506 |
128~03 |
128~16 |
127~25 |
128~09 |
+0~10 |
269,475 |
691,661 |
+5,169 |
Hover/Click |
|
Sep21 |
210506 |
127~09 |
127~09 |
127~09 |
127~09 |
+0~10 |
6 |
6,901 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
269,481 |
698,562 |
+5,175 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Jun21 |
210506 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
10,728 |
588,382 |
+3,278 |
|
|
Sep21 |
210506 |
99.91 |
99.92 |
99.90 |
99.92 |
+0.00 |
14,450 |
549,292 |
-1,762 |
|
|
Dec21 |
210506 |
99.88 |
99.88 |
99.86 |
99.88 |
+0.00 |
34,463 |
480,268 |
+564 |
|
|
Mar22 |
210506 |
99.77 |
99.79 |
99.76 |
99.79 |
+0.02 |
32,061 |
573,860 |
-6,877 |
|
|
Jun22 |
210506 |
99.72 |
99.75 |
99.71 |
99.74 |
+0.02 |
53,460 |
523,695 |
-2,935 |
|
|
Sep22 |
210506 |
99.67 |
99.70 |
99.66 |
99.69 |
+0.03 |
49,128 |
305,794 |
-4,957 |
|
| Total Volume and Open Interest |
502,101 |
4,760,637 |
+335 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun21 |
210506 |
100.530 |
100.535 |
100.530 |
100.530 |
unch |
44,550 |
347,979 |
-2,837 |
|
|
Sep21 |
210506 |
100.530 |
100.535 |
100.530 |
100.530 |
unch |
35,558 |
339,495 |
+3,979 |
|
|
Dec21 |
210506 |
100.535 |
100.540 |
100.530 |
100.535 |
unch |
31,420 |
395,958 |
+2,453 |
|
| Total Volume and Open Interest |
866,957 |
3,894,492 |
+25,221 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun21 |
210506 |
99.95 |
99.96 |
99.95 |
99.96 |
unch |
859 |
132,430 |
+337 |
|
|
Sep21 |
210506 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
1,495 |
134,955 |
+498 |
|
|
Dec21 |
210506 |
99.91 |
99.92 |
99.91 |
99.92 |
+0.01 |
5,090 |
170,801 |
+2,025 |
|
|
Mar22 |
210506 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
4,653 |
165,416 |
+765 |
|
|
Jun22 |
210506 |
99.84 |
99.85 |
99.83 |
99.85 |
+0.01 |
5,997 |
120,146 |
+2,023 |
|
|
Sep22 |
210506 |
99.77 |
99.78 |
99.77 |
99.78 |
unch |
2,550 |
75,785 |
+471 |
|
|
Dec22 |
210506 |
99.68 |
99.69 |
99.67 |
99.69 |
+0.01 |
1,390 |
60,467 |
+334 |
|
|
Mar23 |
210506 |
99.59 |
99.60 |
99.59 |
99.60 |
+0.01 |
3,725 |
40,984 |
-865 |
|
|
Jun23 |
210506 |
99.48 |
99.49 |
99.48 |
99.48 |
+0.01 |
3 |
2,386 |
+2 |
|
|
Sep23 |
210506 |
99.34 |
99.34 |
99.34 |
99.34 |
+0.01 |
0 |
961 |
+0 |
|
| Total Volume and Open Interest |
25,763 |
905,333 |
+5,590 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun21 |
210506 |
98.32 |
98.36 |
98.30 |
98.35 |
+0.04 |
129,374 |
1,402,972 |
+2,551 |
|
|
Sep21 |
210506 |
98.31 |
98.31 |
98.30 |
98.30 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
129,374 |
1,402,972 |
+2,551 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun21 |
210506 |
99.73 |
99.74 |
99.72 |
99.74 |
+0.01 |
106,584 |
827,760 |
+5,440 |
|
|
Sep21 |
210506 |
99.58 |
99.58 |
99.58 |
99.58 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
106,584 |
827,760 |
+5,440 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun21 |
210506 |
1787.0 |
1818.6 |
1781.8 |
1815.7 |
+31.4 |
246,585 |
367,966 |
-8,397 |
Hover/Click |
|
Aug21 |
210506 |
1789.0 |
1820.5 |
1784.1 |
1817.9 |
+31.4 |
9,937 |
55,547 |
+1,862 |
Hover/Click |
|
Oct21 |
210506 |
1790.2 |
1821.0 |
1786.6 |
1819.6 |
+31.3 |
643 |
13,348 |
+272 |
Hover/Click |
|
Dec21 |
210506 |
1791.4 |
1824.0 |
1788.2 |
1821.5 |
+31.2 |
2,760 |
26,304 |
+875 |
Hover/Click |
|
Feb22 |
210506 |
1802.7 |
1823.7 |
1801.7 |
1823.4 |
+31.2 |
214 |
5,281 |
+70 |
Hover/Click |
|
Apr22 |
210506 |
1823.6 |
1825.5 |
1823.4 |
1825.5 |
+31.0 |
155 |
308 |
+88 |
Hover/Click |
|
Jun22 |
210506 |
1805.8 |
1827.1 |
1805.2 |
1827.1 |
+31.0 |
47 |
436 |
+6 |
Hover/Click |
|
Aug22 |
210506 |
1825.0 |
1828.6 |
1825.0 |
1828.6 |
+31.0 |
0 |
5 |
+0 |
Hover/Click |
|
Oct22 |
210506 |
1830.5 |
1830.5 |
1830.5 |
1830.5 |
+30.6 |
0 |
1 |
+0 |
Hover/Click |
|
Dec22 |
210506 |
1809.7 |
1833.0 |
1809.1 |
1832.2 |
+31.0 |
17 |
413 |
+5 |
Hover/Click |
|
Feb23 |
210506 |
1835.2 |
1835.2 |
1835.2 |
1835.2 |
+31.0 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
260,620 |
470,341 |
-5,032 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May21 |
210506 |
2656.0 |
2755.5 |
2655.5 |
2746.2 |
+96.0 |
266 |
1,318 |
-240 |
Hover/Click |
|
Jul21 |
210506 |
2659.0 |
2758.5 |
2624.5 |
2747.7 |
+95.5 |
76,945 |
138,557 |
-4,274 |
Hover/Click |
|
Sep21 |
210506 |
2659.0 |
2760.5 |
2629.5 |
2750.3 |
+95.5 |
3,589 |
11,765 |
+25 |
Hover/Click |
|
Dec21 |
210506 |
2657.0 |
2762.5 |
2635.5 |
2753.5 |
+95.9 |
2,155 |
10,950 |
+466 |
Hover/Click |
|
Mar22 |
210506 |
2696.5 |
2759.0 |
2642.5 |
2756.7 |
+95.2 |
185 |
1,801 |
+91 |
Hover/Click |
|
May22 |
210506 |
2707.5 |
2759.0 |
2707.5 |
2758.4 |
+95.2 |
13 |
168 |
+2 |
Hover/Click |
|
Jul22 |
210506 |
2762.4 |
2762.4 |
2762.4 |
2762.4 |
+95.2 |
4 |
70 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
84,751 |
167,073 |
-3,566 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul21 |
210506 |
1228.2 |
1258.3 |
1219.0 |
1257.6 |
+28.8 |
17,391 |
61,278 |
+822 |
Hover/Click |
|
Oct21 |
210506 |
1228.2 |
1261.2 |
1225.0 |
1260.9 |
+28.6 |
359 |
2,774 |
+158 |
Hover/Click |
|
Jan22 |
210506 |
1230.5 |
1264.2 |
1226.1 |
1264.2 |
+28.8 |
21 |
703 |
+0 |
Hover/Click |
|
Apr22 |
210506 |
1233.5 |
1267.5 |
1230.0 |
1267.5 |
+28.8 |
20 |
57 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
17,803 |
64,855 |
+985 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun21 |
210506 |
2974.50 |
2992.00 |
2899.50 |
2947.40 |
-25.40 |
1,251 |
9,778 |
-1 |
Hover/Click |
|
Sep21 |
210506 |
2979.50 |
2989.00 |
2907.50 |
2952.10 |
-25.40 |
299 |
2,131 |
+164 |
Hover/Click |
|
Dec21 |
210506 |
2962.00 |
2962.00 |
2948.50 |
2950.70 |
-26.00 |
0 |
14 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,550 |
11,923 |
+163 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May21 |
210506 |
453.60 |
462.40 |
451.50 |
461.90 |
+8.00 |
678 |
4,155 |
-232 |
Hover/Click |
|
Jul21 |
210506 |
451.90 |
461.25 |
450.05 |
460.25 |
+7.85 |
64,432 |
168,138 |
+3,051 |
Hover/Click |
|
Sep21 |
210506 |
452.00 |
460.85 |
449.75 |
459.95 |
+7.75 |
5,598 |
40,768 |
+847 |
Hover/Click |
|
Dec21 |
210506 |
451.15 |
459.75 |
449.75 |
458.95 |
+7.60 |
2,745 |
29,744 |
-176 |
Hover/Click |
|
Mar22 |
210506 |
451.90 |
457.80 |
448.60 |
457.80 |
+7.50 |
600 |
7,178 |
+235 |
Hover/Click |
| Total Volume and Open Interest |
74,741 |
259,609 |
+3,743 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210506 |
34125 |
34458 |
34074 |
34442 |
+324 |
209,871 |
90,681 |
-3,036 |
Hover/Click |
|
Sep21 |
210506 |
34005 |
34334 |
33972 |
34333 |
+325 |
164 |
1,298 |
+17 |
Hover/Click |
|
Dec21 |
210506 |
34000 |
34268 |
33930 |
34268 |
+321 |
1 |
4 |
+0 |
Hover/Click |
|
Mar22 |
210506 |
34152 |
34152 |
34152 |
34152 |
+319 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
210,036 |
91,983 |
-3,019 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Jun21 |
210506 |
4155.50 |
4196.00 |
4153.25 |
4194.25 |
+34.25 |
4,779 |
37,367 |
-781 |
|
|
Sep21 |
210506 |
4184.50 |
4184.50 |
4184.50 |
4184.50 |
+34.50 |
|
|
|
|
|
Dec21 |
210506 |
4176.00 |
4176.00 |
4176.00 |
4176.00 |
+35.00 |
|
|
|
|
|
Mar22 |
210506 |
888.70 |
888.70 |
888.70 |
888.70 |
+34.00 |
|
|
|
|
| Total Volume and Open Interest |
4,779 |
37,441 |
-781 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun21 |
210506 |
4158.75 |
4197.25 |
4140.50 |
4194.25 |
+34.25 |
2,003,587 |
2,627,442 |
-21,038 |
Hover/Click |
|
Sep21 |
210506 |
4150.00 |
4186.50 |
4131.00 |
4184.50 |
+34.50 |
7,283 |
17,753 |
+4,549 |
Hover/Click |
|
Dec21 |
210506 |
4141.75 |
4177.50 |
4122.25 |
4176.00 |
+35.00 |
132 |
44,709 |
-3 |
Hover/Click |
|
Mar22 |
210506 |
4165.50 |
4165.50 |
4165.50 |
4165.50 |
+34.00 |
1 |
1,021 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
2,011,003 |
2,705,647 |
-16,491 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun21 |
210506 |
13484.00 |
13611.50 |
13388.75 |
13597.75 |
+106.75 |
667,316 |
235,377 |
+4,930 |
Hover/Click |
|
Sep21 |
210506 |
13476.75 |
13597.75 |
13379.75 |
13586.50 |
+107.00 |
1,487 |
1,814 |
+205 |
Hover/Click |
|
Dec21 |
210506 |
13509.75 |
13580.50 |
13377.75 |
13577.00 |
+106.25 |
65 |
48 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
668,868 |
237,240 |
+5,142 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun21 |
210506 |
2725.80 |
2739.60 |
2695.50 |
2736.40 |
+14.10 |
14,564 |
44,922 |
+312 |
Hover/Click |
|
Sep21 |
210506 |
2732.10 |
2732.10 |
2693.60 |
2732.10 |
+14.10 |
0 |
28 |
+0 |
Hover/Click |
|
Dec21 |
210506 |
2751.90 |
2751.90 |
2751.90 |
2751.90 |
+12.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
14,564 |
44,950 |
+312 |
|
| Volatility Index(CBOE) |
|
May21 |
210506 |
20.10 |
21.10 |
19.56 |
19.69 |
-0.29 |
119,315 |
137,021 |
-6,915 |
|
|
Jun21 |
210506 |
21.75 |
22.45 |
21.37 |
21.62 |
-0.06 |
81,464 |
117,827 |
+9,771 |
|
|
Jul21 |
210506 |
23.12 |
23.55 |
22.75 |
22.96 |
-0.04 |
21,266 |
49,046 |
+2,470 |
|
|
Aug21 |
210506 |
23.56 |
23.93 |
23.30 |
23.50 |
unch |
7,253 |
26,102 |
-181 |
|
| Total Volume and Open Interest |
240,109 |
360,589 |
+4,966 |
|
| S & P 600(CME) |
|
Jun21 |
210506 |
1361.50 |
1361.50 |
1361.50 |
1361.50 |
+7.40 |
|
|
|
|
|
Sep21 |
210506 |
1362.40 |
1362.40 |
1362.40 |
1362.40 |
+7.40 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun21 |
210506 |
2235.40 |
2249.60 |
2198.80 |
2239.90 |
+3.30 |
206,072 |
449,292 |
-1,042 |
Hover/Click |
|
Sep21 |
210506 |
2234.50 |
2245.20 |
2196.30 |
2236.50 |
+3.30 |
177 |
646 |
+124 |
Hover/Click |
|
Dec21 |
210506 |
2230.20 |
2230.20 |
2230.20 |
2230.20 |
+1.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
206,249 |
449,938 |
-918 |
|
| Nikkei 225(CME) |
|
Jun21 |
210506 |
29040 |
29455 |
28985 |
29370 |
+280 |
3,449 |
15,355 |
+172 |
|
|
Sep21 |
210506 |
29295 |
29425 |
28975 |
29355 |
+285 |
4 |
52 |
+0 |
|
| Total Volume and Open Interest |
3,453 |
15,407 |
+172 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun21 |
210506 |
28830 |
29440 |
28800 |
29300 |
+480 |
7,186 |
116,511 |
+498 |
|
|
Sep21 |
210506 |
29355 |
29355 |
29265 |
29265 |
+480 |
0 |
913 |
+1 |
|
|
Dec21 |
210506 |
29105 |
29105 |
29105 |
29105 |
+480 |
0 |
10,607 |
+0 |
|
| Total Volume and Open Interest |
7,186 |
147,215 |
+499 |
|
| Nikkei 225 Mini(JPX) |
|
Jun21 |
210506 |
29045 |
29445 |
28965 |
29310 |
+430 |
544,473 |
319,952 |
+2,481 |
|
|
Sep21 |
210506 |
28850 |
29390 |
28740 |
29250 |
+320 |
13,367 |
10,593 |
+488 |
|
|
Dec21 |
210506 |
28680 |
29180 |
28525 |
29060 |
+320 |
355 |
2,772 |
-33 |
|
| Total Volume and Open Interest |
456,647 |
381,119 |
+9,553 |
|
| Nikkei 225(JPX) |
|
Jun21 |
210506 |
29040 |
29440 |
28970 |
29310 |
+430 |
27,074 |
212,555 |
+93 |
|
|
Sep21 |
210506 |
28970 |
29360 |
28970 |
29250 |
+420 |
86 |
5,055 |
+196 |
|
|
Dec21 |
210506 |
29060 |
29060 |
29060 |
29060 |
+430 |
0 |
43,430 |
+0 |
|
| Total Volume and Open Interest |
27,163 |
298,064 |
+291 |
|
| Nikkei 225(CME) Yen |
|
Jun21 |
210506 |
29035 |
29440 |
28970 |
29365 |
+290 |
21,080 |
40,200 |
-69 |
|
|
Sep21 |
210506 |
29310 |
29370 |
28940 |
29310 |
+290 |
5 |
214 |
+3 |
|
|
Dec21 |
210506 |
29090 |
29090 |
29090 |
29090 |
+255 |
|
|
|
|
| Total Volume and Open Interest |
21,085 |
40,414 |
-66 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun21 |
210506 |
29370 |
29370 |
29370 |
29370 |
+290 |
|
|
|
|
|
Sep21 |
210506 |
29310 |
29310 |
29310 |
29310 |
+290 |
|
|
|
|
|
Dec21 |
210506 |
29090 |
29090 |
29090 |
29090 |
+250 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May21 |
210506 |
6318.0 |
6351.5 |
6285.0 |
6321.0 |
+17.5 |
78,845 |
300,195 |
-2,927 |
|
|
Jun21 |
210506 |
6281.0 |
6307.0 |
6263.5 |
6291.5 |
+17.5 |
86 |
14,857 |
+18 |
|
|
Jul21 |
210506 |
6278.0 |
6278.0 |
6278.0 |
6278.0 |
+17.5 |
|
|
|
|
|
Sep21 |
210506 |
6270.0 |
6270.0 |
6270.0 |
6270.0 |
+17.5 |
2 |
5 |
+0 |
|
|
Dec21 |
210506 |
6245.5 |
6245.5 |
6245.5 |
6245.5 |
+17.5 |
0 |
28,501 |
+0 |
|
|
Mar22 |
210506 |
6227.5 |
6227.5 |
6227.5 |
6227.5 |
+17.5 |
|
|
|
|
| Total Volume and Open Interest |
78,933 |
353,062 |
-2,909 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May21 |
210506 |
28309 |
28700 |
28217 |
28524 |
+223 |
91,002 |
100,361 |
-2,658 |
|
|
Jun21 |
210506 |
28184 |
28549 |
28084 |
28374 |
+218 |
386 |
5,168 |
+31 |
|
| Total Volume and Open Interest |
91,423 |
111,430 |
-2,630 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210506 |
15170.0 |
15285.0 |
15094.0 |
15172.0 |
+5.0 |
96,839 |
91,447 |
+12,032 |
|
|
Sep21 |
210506 |
15152.0 |
15259.0 |
15090.0 |
15150.0 |
+4.0 |
97 |
203 |
+6 |
|
|
Dec21 |
210506 |
15127.0 |
15127.0 |
15127.0 |
15127.0 |
+4.0 |
0 |
59 |
+0 |
|
| Total Volume and Open Interest |
96,936 |
91,709 |
+12,038 |
|
| Mini-DAX(EUREX) |
|
Jun21 |
210506 |
15172.0 |
15284.0 |
15094.0 |
15172.0 |
+5.0 |
107,573 |
25,990 |
+5,601 |
|
|
Sep21 |
210506 |
15157.0 |
15243.0 |
15074.0 |
15150.0 |
+4.0 |
132 |
312 |
+19 |
|
|
Dec21 |
210506 |
15127.0 |
15127.0 |
15127.0 |
15127.0 |
+4.0 |
3 |
15 |
+2 |
|
| Total Volume and Open Interest |
107,708 |
26,317 |
+5,622 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210506 |
3972 |
3999 |
3949 |
3969 |
unch |
1,112,732 |
3,260,844 |
+104,073 |
|
|
Sep21 |
210506 |
3955 |
3981 |
3944 |
3953 |
unch |
167 |
6,902 |
+36 |
|
|
Dec21 |
210506 |
3924 |
3931 |
3924 |
3931 |
unch |
0 |
49,204 |
-518 |
|
| Total Volume and Open Interest |
1,112,899 |
3,329,552 |
+103,591 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210506 |
11084 |
11130 |
11032 |
11069 |
-10 |
40,346 |
170,180 |
+2,814 |
|
|
Sep21 |
210506 |
11039 |
11039 |
11038 |
11038 |
-11 |
4 |
822 |
+3 |
|
|
Dec21 |
210506 |
11016 |
11016 |
11016 |
11016 |
-10 |
0 |
103 |
+0 |
|
| Total Volume and Open Interest |
40,350 |
171,105 |
+2,817 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun21 |
210506 |
7010.00 |
7076.50 |
7000.00 |
7041.00 |
+25.00 |
112,219 |
610,845 |
+5,194 |
|
|
Sep21 |
210506 |
6952.00 |
6971.50 |
6952.00 |
6971.50 |
+25.00 |
13 |
4,257 |
-1 |
|
|
Dec21 |
210506 |
6939.50 |
6939.50 |
6939.50 |
6939.50 |
+25.00 |
1 |
14 |
+0 |
|
| Total Volume and Open Interest |
112,233 |
615,116 |
+5,193 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun21 |
210506 |
7064.0 |
7100.0 |
7013.0 |
7023.0 |
-44.0 |
31,626 |
246,013 |
+602 |
|
|
Sep21 |
210506 |
6999.0 |
6999.0 |
6930.0 |
6930.0 |
-45.0 |
0 |
52 |
+0 |
|
|
Dec21 |
210506 |
6902.0 |
6902.0 |
6902.0 |
6902.0 |
-45.0 |
50 |
203 |
+43 |
|
| Total Volume and Open Interest |
31,705 |
246,418 |
+643 |
|
| FTSE MIB(ISE) |
|
Jun21 |
210506 |
24283.00 |
24283.00 |
24283.00 |
24283.00 |
+42.00 |
|
|
|
|
|
Sep21 |
210506 |
24131.00 |
24131.00 |
24131.00 |
24131.00 |
+45.00 |
|
|
|
|
|
Dec21 |
210506 |
23839.00 |
23839.00 |
23839.00 |
23839.00 |
+45.00 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| KOSPI 200(KFE) |
|
Jun21 |
210506 |
421.00 |
426.15 |
420.65 |
425.45 |
+2.25 |
258,180 |
237,305 |
-1,891 |
|
|
Sep21 |
210506 |
420.50 |
425.50 |
420.45 |
424.75 |
+2.05 |
312 |
4,510 |
+76 |
|
|
Dec21 |
210506 |
425.75 |
425.75 |
425.75 |
425.75 |
+2.25 |
0 |
23,441 |
+0 |
|
| Total Volume and Open Interest |
258,492 |
276,997 |
-1,815 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May21 |
210506 |
518.20 |
520.80 |
516.65 |
519.30 |
+0.80 |
21 |
4,687 |
-1 |
|
|
Jun21 |
210506 |
519.45 |
522.05 |
516.80 |
519.45 |
+0.80 |
0 |
3 |
+0 |
|
|
Jul21 |
210506 |
527.90 |
527.90 |
527.90 |
527.90 |
+17.70 |
|
|
|
|
| Total Volume and Open Interest |
21 |
4,690 |
-1 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
