|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri May 07, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May21 |
210507 |
1614.50 |
1630.25 |
1602.50 |
1621.00 |
+15.50 |
631 |
1,649 |
-396 |
Hover/Click |
Jul21 |
210507 |
1566.25 |
1599.50 |
1562.25 |
1589.75 |
+20.25 |
87,263 |
359,479 |
-5,799 |
Hover/Click |
Aug21 |
210507 |
1512.50 |
1547.00 |
1509.50 |
1537.50 |
+21.75 |
12,411 |
32,372 |
+1,007 |
Hover/Click |
Sep21 |
210507 |
1442.00 |
1478.25 |
1440.00 |
1468.50 |
+25.00 |
7,198 |
21,456 |
+488 |
Hover/Click |
Nov21 |
210507 |
1409.00 |
1443.25 |
1406.50 |
1433.50 |
+24.50 |
46,227 |
252,154 |
+2,561 |
Hover/Click |
Jan22 |
210507 |
1405.50 |
1439.75 |
1404.00 |
1430.50 |
+24.50 |
6,785 |
34,099 |
+108 |
Hover/Click |
Mar22 |
210507 |
1374.50 |
1405.50 |
1373.50 |
1392.75 |
+18.00 |
6,323 |
59,975 |
-34 |
Hover/Click |
May22 |
210507 |
1364.50 |
1393.75 |
1363.50 |
1380.25 |
+15.75 |
1,920 |
20,955 |
+142 |
Hover/Click |
Jul22 |
210507 |
1361.25 |
1388.75 |
1361.00 |
1374.50 |
+13.25 |
977 |
12,232 |
+86 |
Hover/Click |
Aug22 |
210507 |
1353.25 |
1364.50 |
1353.25 |
1353.25 |
+13.00 |
40 |
454 |
+16 |
Hover/Click |
Sep22 |
210507 |
1306.00 |
1319.25 |
1305.50 |
1305.50 |
+11.75 |
11 |
593 |
+1 |
Hover/Click |
Nov22 |
210507 |
1265.50 |
1284.50 |
1260.75 |
1273.75 |
+9.25 |
1,214 |
9,272 |
+98 |
Hover/Click |
Jan23 |
210507 |
1276.50 |
1282.50 |
1274.00 |
1275.50 |
+9.50 |
0 |
105 |
+0 |
Hover/Click |
Mar23 |
210507 |
1268.25 |
1268.25 |
1268.25 |
1268.25 |
+9.50 |
0 |
53 |
+0 |
Hover/Click |
Total Volume and Open Interest |
171,042 |
805,180 |
-1,712 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May21 |
210507 |
431.20 |
442.70 |
426.80 |
442.50 |
+14.80 |
252 |
796 |
-227 |
Hover/Click |
Jul21 |
210507 |
427.30 |
443.40 |
425.50 |
441.80 |
+14.50 |
41,527 |
197,301 |
-239 |
Hover/Click |
Aug21 |
210507 |
421.30 |
437.40 |
420.40 |
435.80 |
+14.20 |
9,985 |
36,587 |
+609 |
Hover/Click |
Sep21 |
210507 |
415.00 |
430.40 |
414.30 |
429.00 |
+13.60 |
5,330 |
26,818 |
+216 |
Hover/Click |
Oct21 |
210507 |
408.50 |
422.00 |
406.70 |
420.60 |
+12.60 |
2,423 |
24,072 |
+169 |
Hover/Click |
Dec21 |
210507 |
408.00 |
421.20 |
406.00 |
419.50 |
+12.20 |
13,189 |
72,137 |
+1,509 |
Hover/Click |
Jan22 |
210507 |
403.90 |
416.70 |
402.40 |
415.00 |
+11.30 |
2,018 |
10,983 |
+131 |
Hover/Click |
Mar22 |
210507 |
393.30 |
403.90 |
392.30 |
401.00 |
+8.00 |
2,504 |
17,088 |
+586 |
Hover/Click |
May22 |
210507 |
386.90 |
397.40 |
386.90 |
393.20 |
+6.30 |
1,074 |
11,200 |
+318 |
Hover/Click |
Jul22 |
210507 |
389.00 |
395.70 |
386.00 |
392.00 |
+5.80 |
415 |
4,977 |
+105 |
Hover/Click |
Total Volume and Open Interest |
79,075 |
408,059 |
+3,311 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May21 |
210507 |
67.33 |
67.69 |
66.38 |
66.38 |
+0.13 |
116 |
296 |
-288 |
Hover/Click |
Jul21 |
210507 |
64.37 |
66.28 |
64.16 |
64.48 |
+0.13 |
52,244 |
187,928 |
-544 |
Hover/Click |
Aug21 |
210507 |
61.09 |
62.87 |
60.73 |
61.23 |
+0.14 |
11,729 |
42,759 |
+225 |
Hover/Click |
Sep21 |
210507 |
59.69 |
61.01 |
59.18 |
59.63 |
+0.18 |
8,459 |
41,672 |
-20 |
Hover/Click |
Oct21 |
210507 |
58.29 |
59.69 |
58.00 |
58.54 |
+0.21 |
6,198 |
38,251 |
-221 |
Hover/Click |
Dec21 |
210507 |
57.43 |
58.88 |
57.30 |
57.90 |
+0.26 |
22,541 |
106,764 |
+3,249 |
Hover/Click |
Jan22 |
210507 |
56.75 |
58.20 |
56.73 |
57.28 |
+0.23 |
2,372 |
19,164 |
+199 |
Hover/Click |
Mar22 |
210507 |
55.96 |
57.45 |
55.96 |
56.46 |
+0.20 |
2,806 |
19,887 |
+109 |
Hover/Click |
May22 |
210507 |
55.33 |
56.79 |
55.33 |
55.87 |
+0.21 |
1,433 |
13,538 |
+269 |
Hover/Click |
Jul22 |
210507 |
55.30 |
56.24 |
55.03 |
55.37 |
+0.26 |
1,011 |
9,169 |
+285 |
Hover/Click |
Total Volume and Open Interest |
109,408 |
489,136 |
+3,401 |
|
Canola(WCE) |
Weekly |
Monthly |
May21 |
210507 |
1045.3 |
1045.3 |
1045.3 |
1045.3 |
+42.2 |
|
|
|
Hover/Click |
Jul21 |
210507 |
965.0 |
1008.0 |
965.0 |
1005.9 |
+42.4 |
8,352 |
46,098 |
-1,119 |
Hover/Click |
Nov21 |
210507 |
761.6 |
769.6 |
740.0 |
752.1 |
-9.5 |
11,273 |
113,109 |
+369 |
Hover/Click |
Jan22 |
210507 |
748.6 |
758.8 |
739.6 |
743.5 |
-8.6 |
1,826 |
30,243 |
+362 |
Hover/Click |
Mar22 |
210507 |
740.0 |
749.7 |
730.3 |
734.3 |
-9.2 |
375 |
6,549 |
+91 |
Hover/Click |
Total Volume and Open Interest |
22,072 |
198,463 |
-266 |
|
Corn(CBOT) |
Weekly |
Monthly |
May21 |
210507 |
763.25 |
775.00 |
755.00 |
772.75 |
+13.25 |
1,778 |
2,715 |
-1,290 |
Hover/Click |
Jul21 |
210507 |
719.00 |
735.25 |
715.50 |
732.25 |
+13.50 |
199,836 |
717,577 |
-8,778 |
Hover/Click |
Sep21 |
210507 |
646.50 |
656.00 |
638.50 |
654.75 |
+9.25 |
57,031 |
247,583 |
+3,098 |
Hover/Click |
Dec21 |
210507 |
627.50 |
638.00 |
618.25 |
636.50 |
+11.00 |
138,175 |
511,879 |
+8,197 |
Hover/Click |
Mar22 |
210507 |
630.00 |
640.50 |
622.25 |
640.00 |
+11.75 |
20,055 |
77,627 |
+1,148 |
Hover/Click |
May22 |
210507 |
629.50 |
640.00 |
622.25 |
639.75 |
+12.00 |
7,550 |
24,976 |
+455 |
Hover/Click |
Jul22 |
210507 |
625.25 |
636.75 |
619.25 |
636.25 |
+11.00 |
8,696 |
42,494 |
+1,471 |
Hover/Click |
Sep22 |
210507 |
548.00 |
555.50 |
543.50 |
545.75 |
-4.25 |
1,767 |
7,876 |
+885 |
Hover/Click |
Dec22 |
210507 |
529.00 |
534.25 |
523.50 |
524.75 |
-3.00 |
5,071 |
39,301 |
+838 |
Hover/Click |
Mar23 |
210507 |
532.50 |
539.00 |
529.00 |
530.25 |
-2.75 |
138 |
1,448 |
+85 |
Hover/Click |
Total Volume and Open Interest |
440,337 |
1,676,606 |
+6,182 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May21 |
210507 |
771.00 |
773.50 |
760.50 |
773.50 |
+9.25 |
495 |
400 |
-308 |
Hover/Click |
Jul21 |
210507 |
753.25 |
767.50 |
745.25 |
761.75 |
+8.50 |
55,506 |
232,772 |
+1,607 |
Hover/Click |
Sep21 |
210507 |
755.00 |
767.75 |
746.75 |
762.25 |
+8.00 |
14,472 |
80,193 |
-1,002 |
Hover/Click |
Dec21 |
210507 |
758.50 |
770.50 |
749.75 |
765.25 |
+7.75 |
13,672 |
73,564 |
+1,311 |
Hover/Click |
Mar22 |
210507 |
761.50 |
773.75 |
753.50 |
769.00 |
+7.75 |
3,998 |
20,224 |
+628 |
Hover/Click |
May22 |
210507 |
753.75 |
765.25 |
747.00 |
762.25 |
+7.75 |
1,148 |
4,833 |
+37 |
Hover/Click |
Total Volume and Open Interest |
90,855 |
422,524 |
+2,511 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May21 |
210507 |
724.00 |
727.75 |
724.00 |
727.75 |
+10.00 |
219 |
228 |
+194 |
Hover/Click |
Jul21 |
210507 |
726.75 |
741.50 |
721.50 |
736.75 |
+10.00 |
20,611 |
135,070 |
-681 |
Hover/Click |
Sep21 |
210507 |
730.75 |
745.25 |
725.75 |
740.50 |
+9.25 |
7,134 |
42,006 |
+499 |
Hover/Click |
Dec21 |
210507 |
737.75 |
751.25 |
732.00 |
746.75 |
+9.00 |
4,254 |
38,991 |
-31 |
Hover/Click |
Mar22 |
210507 |
744.00 |
756.50 |
738.50 |
752.75 |
+8.75 |
835 |
3,604 |
-155 |
Hover/Click |
May22 |
210507 |
750.00 |
752.50 |
736.50 |
751.50 |
+9.00 |
402 |
1,365 |
+94 |
Hover/Click |
Jul22 |
210507 |
696.00 |
707.00 |
694.00 |
707.00 |
+7.00 |
317 |
1,856 |
+57 |
Hover/Click |
Total Volume and Open Interest |
33,917 |
223,701 |
+29 |
|
Wheat(MGE) |
Weekly |
Monthly |
May21 |
210507 |
789.00 |
789.00 |
789.00 |
789.00 |
+4.50 |
2 |
4 |
+0 |
Hover/Click |
Jul21 |
210507 |
790.50 |
807.25 |
787.00 |
797.50 |
+7.00 |
5,135 |
36,373 |
+170 |
Hover/Click |
Sep21 |
210507 |
795.00 |
810.75 |
791.75 |
802.75 |
+7.75 |
2,830 |
22,536 |
+985 |
Hover/Click |
Dec21 |
210507 |
795.50 |
810.00 |
793.00 |
804.25 |
+8.00 |
1,254 |
12,985 |
+33 |
Hover/Click |
Mar22 |
210507 |
796.00 |
809.50 |
794.50 |
805.00 |
+8.25 |
372 |
3,041 |
+115 |
Hover/Click |
May22 |
210507 |
796.00 |
809.50 |
794.75 |
805.50 |
+10.00 |
173 |
983 |
+22 |
Hover/Click |
Total Volume and Open Interest |
9,810 |
76,342 |
+1,350 |
|
Oats(CBOT) |
Weekly |
Monthly |
May21 |
210507 |
405.50 |
405.50 |
405.50 |
405.50 |
-3.75 |
1 |
2 |
+0 |
Hover/Click |
Jul21 |
210507 |
422.00 |
422.00 |
408.00 |
414.50 |
-4.25 |
185 |
3,940 |
+20 |
Hover/Click |
Sep21 |
210507 |
398.25 |
403.25 |
397.50 |
397.50 |
-3.25 |
0 |
42 |
+0 |
Hover/Click |
Dec21 |
210507 |
393.00 |
398.25 |
389.25 |
394.75 |
+0.25 |
53 |
920 |
+5 |
Hover/Click |
Total Volume and Open Interest |
241 |
4,953 |
+25 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May21 |
210507 |
14.05 |
14.19 |
14.05 |
14.19 |
+0.28 |
9 |
210 |
-11 |
Hover/Click |
Jul21 |
210507 |
14.15 |
14.51 |
14.08 |
14.49 |
+0.29 |
1,394 |
8,036 |
+441 |
Hover/Click |
Sep21 |
210507 |
13.95 |
14.16 |
13.94 |
14.15 |
+0.20 |
387 |
2,066 |
+247 |
Hover/Click |
Nov21 |
210507 |
14.10 |
14.29 |
14.06 |
14.29 |
+0.21 |
32 |
64 |
+20 |
Hover/Click |
Total Volume and Open Interest |
1,824 |
10,377 |
+698 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun21 |
210507 |
115.635 |
117.350 |
115.635 |
116.035 |
+0.555 |
23,799 |
107,346 |
-2,771 |
Hover/Click |
Aug21 |
210507 |
118.950 |
120.135 |
118.700 |
118.850 |
+0.370 |
14,785 |
97,527 |
+2,513 |
Hover/Click |
Oct21 |
210507 |
123.750 |
125.350 |
123.350 |
123.450 |
-0.030 |
8,005 |
58,390 |
+633 |
Hover/Click |
Dec21 |
210507 |
127.550 |
129.380 |
127.330 |
127.450 |
unch |
7,038 |
35,213 |
+913 |
Hover/Click |
Feb22 |
210507 |
130.750 |
132.435 |
130.400 |
130.700 |
+0.100 |
3,178 |
15,217 |
+864 |
Hover/Click |
Apr22 |
210507 |
133.000 |
134.325 |
132.450 |
132.900 |
unch |
1,576 |
6,549 |
+586 |
Hover/Click |
Total Volume and Open Interest |
58,564 |
322,694 |
+2,799 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
May21 |
210507 |
130.235 |
134.350 |
130.185 |
131.735 |
+1.250 |
1,578 |
5,553 |
-529 |
Hover/Click |
Aug21 |
210507 |
142.985 |
147.380 |
142.950 |
144.285 |
+0.885 |
5,245 |
26,536 |
+75 |
Hover/Click |
Sep21 |
210507 |
145.130 |
148.985 |
145.130 |
146.050 |
+0.500 |
1,575 |
6,108 |
+78 |
Hover/Click |
Oct21 |
210507 |
147.050 |
150.500 |
146.900 |
147.750 |
+0.265 |
1,273 |
3,930 |
+115 |
Hover/Click |
Nov21 |
210507 |
148.985 |
151.880 |
148.785 |
149.400 |
+0.365 |
624 |
2,561 |
+67 |
Hover/Click |
Jan22 |
210507 |
148.880 |
151.550 |
148.535 |
148.700 |
unch |
240 |
1,690 |
+86 |
Hover/Click |
Mar22 |
210507 |
149.380 |
151.550 |
148.580 |
148.735 |
-0.265 |
38 |
160 |
+18 |
Hover/Click |
Total Volume and Open Interest |
10,573 |
46,538 |
-90 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May21 |
210507 |
111.880 |
112.180 |
111.500 |
111.980 |
+0.580 |
317 |
2,158 |
-85 |
|
Jun21 |
210507 |
114.680 |
114.830 |
112.600 |
112.850 |
-1.630 |
19,804 |
94,130 |
-2,835 |
Hover/Click |
Jul21 |
210507 |
114.850 |
115.030 |
113.450 |
113.550 |
-1.100 |
8,215 |
47,895 |
+1,000 |
Hover/Click |
Aug21 |
210507 |
110.000 |
110.250 |
108.700 |
109.030 |
-0.900 |
8,992 |
47,824 |
+701 |
Hover/Click |
Oct21 |
210507 |
91.930 |
92.380 |
91.430 |
91.980 |
+0.280 |
3,862 |
47,233 |
-243 |
Hover/Click |
Dec21 |
210507 |
83.930 |
84.880 |
83.730 |
84.750 |
+0.950 |
2,608 |
36,260 |
+242 |
Hover/Click |
Feb22 |
210507 |
84.980 |
86.550 |
84.850 |
86.430 |
+1.450 |
1,303 |
9,210 |
+345 |
Hover/Click |
Apr22 |
210507 |
86.250 |
87.900 |
86.080 |
87.800 |
+1.520 |
365 |
4,848 |
+39 |
Hover/Click |
Total Volume and Open Interest |
45,868 |
293,414 |
-552 |
|
Class III Milk(CME) |
Weekly |
Monthly |
May21 |
210507 |
18.85 |
18.92 |
18.71 |
18.82 |
-0.08 |
210 |
4,675 |
+14 |
Hover/Click |
Jun21 |
210507 |
19.00 |
19.04 |
18.75 |
18.89 |
-0.12 |
213 |
4,360 |
+94 |
Hover/Click |
Jul21 |
210507 |
19.21 |
19.32 |
19.05 |
19.19 |
-0.05 |
92 |
2,695 |
+31 |
Hover/Click |
Aug21 |
210507 |
19.39 |
19.39 |
19.16 |
19.32 |
-0.09 |
41 |
2,425 |
+14 |
Hover/Click |
Sep21 |
210507 |
19.13 |
19.36 |
19.12 |
19.36 |
-0.14 |
40 |
2,500 |
+20 |
Hover/Click |
Oct21 |
210507 |
19.14 |
19.22 |
19.13 |
19.22 |
-0.10 |
31 |
2,000 |
+18 |
Hover/Click |
Nov21 |
210507 |
18.90 |
18.90 |
18.83 |
18.85 |
-0.05 |
33 |
1,794 |
+18 |
Hover/Click |
Dec21 |
210507 |
18.39 |
18.48 |
18.39 |
18.41 |
-0.01 |
41 |
1,450 |
+22 |
Hover/Click |
Jan22 |
210507 |
18.00 |
18.05 |
18.00 |
18.03 |
+0.01 |
31 |
681 |
+31 |
Hover/Click |
Feb22 |
210507 |
18.00 |
18.00 |
18.00 |
18.00 |
+0.04 |
0 |
488 |
+0 |
Hover/Click |
Mar22 |
210507 |
17.95 |
17.97 |
17.95 |
17.97 |
+0.02 |
24 |
471 |
-16 |
Hover/Click |
Apr22 |
210507 |
17.95 |
17.95 |
17.95 |
17.95 |
+0.03 |
5 |
290 |
+2 |
Hover/Click |
May22 |
210507 |
17.94 |
17.94 |
17.94 |
17.94 |
+0.03 |
1 |
283 |
+1 |
Hover/Click |
Total Volume and Open Interest |
770 |
24,525 |
+253 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May21 |
210507 |
2422 |
2422 |
2422 |
2422 |
+50 |
0 |
46 |
+0 |
Hover/Click |
Jul21 |
210507 |
2414 |
2473 |
2392 |
2463 |
+50 |
27,788 |
86,538 |
-1,555 |
Hover/Click |
Sep21 |
210507 |
2440 |
2500 |
2425 |
2490 |
+48 |
14,064 |
58,369 |
+1,669 |
Hover/Click |
Dec21 |
210507 |
2475 |
2534 |
2460 |
2523 |
+46 |
7,835 |
35,656 |
+2,375 |
Hover/Click |
Mar22 |
210507 |
2466 |
2526 |
2460 |
2515 |
+37 |
5,887 |
15,600 |
+4,536 |
Hover/Click |
May22 |
210507 |
2464 |
2519 |
2460 |
2513 |
+34 |
496 |
4,019 |
+40 |
Hover/Click |
Jul22 |
210507 |
2464 |
2518 |
2464 |
2512 |
+34 |
263 |
1,433 |
+120 |
Hover/Click |
Total Volume and Open Interest |
56,436 |
210,978 |
+7,206 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May21 |
210507 |
152.00 |
152.30 |
150.95 |
152.30 |
-1.20 |
2 |
57 |
-3 |
Hover/Click |
Jul21 |
210507 |
153.90 |
154.10 |
149.25 |
152.90 |
-1.40 |
31,406 |
117,779 |
+2,958 |
Hover/Click |
Sep21 |
210507 |
156.00 |
156.00 |
151.25 |
154.80 |
-1.40 |
12,613 |
63,760 |
+977 |
Hover/Click |
Dec21 |
210507 |
158.00 |
158.40 |
153.85 |
157.25 |
-1.30 |
7,732 |
46,675 |
-448 |
Hover/Click |
Mar22 |
210507 |
159.85 |
160.35 |
155.80 |
159.35 |
-1.25 |
3,719 |
29,105 |
+310 |
Hover/Click |
May22 |
210507 |
160.40 |
161.10 |
156.90 |
160.15 |
-1.15 |
1,958 |
9,021 |
+214 |
Hover/Click |
Total Volume and Open Interest |
59,580 |
288,313 |
+4,449 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May21 |
210507 |
110.30 |
111.45 |
110.30 |
111.45 |
+3.05 |
61 |
52 |
+44 |
Hover/Click |
Jul21 |
210507 |
111.45 |
115.00 |
111.00 |
114.45 |
+3.55 |
1,229 |
12,260 |
+407 |
Hover/Click |
Sep21 |
210507 |
114.60 |
117.50 |
114.25 |
117.30 |
+3.45 |
349 |
1,274 |
+86 |
Hover/Click |
Nov21 |
210507 |
118.00 |
120.35 |
117.80 |
120.35 |
+3.30 |
93 |
704 |
+79 |
Hover/Click |
Jan22 |
210507 |
121.00 |
123.30 |
121.00 |
123.30 |
+3.10 |
8 |
201 |
+4 |
Hover/Click |
Mar22 |
210507 |
126.10 |
126.10 |
126.10 |
126.10 |
+3.10 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,740 |
14,497 |
+620 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul21 |
210507 |
17.55 |
17.69 |
17.32 |
17.49 |
-0.06 |
49,239 |
433,057 |
+1,252 |
Hover/Click |
Oct21 |
210507 |
17.61 |
17.70 |
17.36 |
17.56 |
-0.02 |
24,215 |
195,870 |
+3,902 |
Hover/Click |
Mar22 |
210507 |
17.54 |
17.64 |
17.37 |
17.56 |
unch |
14,436 |
125,876 |
+465 |
Hover/Click |
May22 |
210507 |
16.68 |
16.77 |
16.52 |
16.67 |
-0.01 |
6,371 |
72,504 |
+956 |
Hover/Click |
Jul22 |
210507 |
16.06 |
16.15 |
15.92 |
16.07 |
+0.01 |
4,481 |
70,003 |
-346 |
Hover/Click |
Oct22 |
210507 |
15.75 |
15.85 |
15.60 |
15.79 |
+0.04 |
1,231 |
50,515 |
+288 |
Hover/Click |
Mar23 |
210507 |
15.70 |
15.83 |
15.62 |
15.77 |
+0.07 |
630 |
19,805 |
-4 |
Hover/Click |
May23 |
210507 |
14.86 |
14.96 |
14.84 |
14.91 |
+0.11 |
350 |
9,421 |
+67 |
Hover/Click |
Total Volume and Open Interest |
101,468 |
999,412 |
+6,636 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May21 |
210507 |
1582 |
1625 |
1576 |
1620 |
+31 |
2,312 |
12,362 |
-1,786 |
Hover/Click |
Jul21 |
210507 |
1612 |
1650 |
1596 |
1645 |
+33 |
9,648 |
48,820 |
-1,661 |
Hover/Click |
Sep21 |
210507 |
1634 |
1664 |
1622 |
1660 |
+25 |
7,935 |
52,239 |
-419 |
Hover/Click |
Dec21 |
210507 |
1674 |
1696 |
1661 |
1693 |
+20 |
5,427 |
53,075 |
+655 |
Hover/Click |
Mar22 |
210507 |
1668 |
1684 |
1657 |
1683 |
+17 |
3,486 |
31,283 |
+945 |
Hover/Click |
May22 |
210507 |
1670 |
1686 |
1663 |
1686 |
+16 |
1,381 |
13,209 |
+72 |
Hover/Click |
Jul22 |
210507 |
1672 |
1685 |
1666 |
1685 |
+13 |
238 |
6,281 |
+107 |
Hover/Click |
Total Volume and Open Interest |
30,843 |
224,546 |
-2,063 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug21 |
210507 |
462.40 |
465.20 |
458.70 |
464.70 |
+1.80 |
6,546 |
44,570 |
+395 |
Hover/Click |
Oct21 |
210507 |
466.40 |
468.20 |
461.90 |
467.60 |
+1.10 |
3,152 |
14,768 |
-530 |
Hover/Click |
Dec21 |
210507 |
467.10 |
469.00 |
463.00 |
467.00 |
unch |
1,100 |
7,597 |
-153 |
Hover/Click |
Mar22 |
210507 |
466.50 |
467.40 |
463.00 |
467.20 |
+0.60 |
506 |
5,247 |
+16 |
Hover/Click |
May22 |
210507 |
456.40 |
459.70 |
456.40 |
457.80 |
+0.80 |
290 |
3,664 |
+119 |
Hover/Click |
Total Volume and Open Interest |
11,759 |
78,196 |
-95 |
|
Cotton(ICE) |
Weekly |
Monthly |
May21 |
210506 |
89.48 |
89.48 |
89.48 |
89.48 |
+3.25 |
1 |
2 |
+1 |
Hover/Click |
Jul21 |
210507 |
90.80 |
91.00 |
88.52 |
89.66 |
-0.92 |
9,209 |
101,696 |
-1,088 |
Hover/Click |
Oct21 |
210507 |
89.10 |
89.20 |
87.18 |
88.41 |
-0.31 |
5 |
39 |
+1 |
Hover/Click |
Dec21 |
210507 |
86.62 |
87.00 |
85.51 |
86.89 |
+0.17 |
6,501 |
90,907 |
+2,036 |
Hover/Click |
Mar22 |
210507 |
86.00 |
86.08 |
84.67 |
85.92 |
+0.10 |
544 |
14,166 |
+159 |
Hover/Click |
May22 |
210507 |
85.24 |
85.25 |
83.97 |
85.06 |
-0.02 |
181 |
2,554 |
+22 |
Hover/Click |
Total Volume and Open Interest |
16,674 |
222,454 |
+1,264 |
|
Lumber(CME) |
Weekly |
Monthly |
May21 |
210507 |
1677.0 |
1702.0 |
1652.0 |
1686.0 |
+41.0 |
46 |
304 |
-33 |
|
Jul21 |
210507 |
1667.0 |
1670.5 |
1618.7 |
1670.5 |
+63.0 |
469 |
1,567 |
-14 |
|
Sep21 |
210507 |
1518.6 |
1529.0 |
1477.9 |
1528.3 |
+62.3 |
162 |
433 |
+34 |
|
Nov21 |
210507 |
1341.5 |
1349.0 |
1302.9 |
1349.0 |
+63.0 |
50 |
212 |
+26 |
|
Jan22 |
210507 |
1236.0 |
1236.0 |
1236.0 |
1236.0 |
+63.0 |
6 |
38 |
+4 |
|
Mar22 |
210507 |
1225.5 |
1225.5 |
1225.5 |
1225.5 |
+63.0 |
0 |
1 |
+0 |
|
May22 |
210507 |
1225.5 |
1225.5 |
1225.5 |
1225.5 |
+63.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
733 |
2,556 |
+17 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jun21 |
210507 |
64.90 |
65.24 |
63.90 |
64.90 |
+0.19 |
460,066 |
358,138 |
-18,941 |
Hover/Click |
Jul21 |
210507 |
64.86 |
65.20 |
63.89 |
64.88 |
+0.21 |
187,509 |
312,646 |
+10,296 |
Hover/Click |
Aug21 |
210507 |
64.65 |
65.00 |
63.72 |
64.71 |
+0.24 |
127,076 |
243,927 |
+26,435 |
Hover/Click |
Sep21 |
210507 |
64.32 |
64.63 |
63.40 |
64.38 |
+0.27 |
73,478 |
174,644 |
+5,013 |
Hover/Click |
Oct21 |
210507 |
63.90 |
64.17 |
63.00 |
63.97 |
+0.31 |
33,007 |
157,427 |
+4,046 |
Hover/Click |
Nov21 |
210507 |
63.37 |
63.70 |
62.57 |
63.53 |
+0.34 |
18,636 |
84,424 |
+238 |
Hover/Click |
Dec21 |
210507 |
62.96 |
63.27 |
62.12 |
63.07 |
+0.36 |
76,125 |
323,662 |
+1,122 |
Hover/Click |
Jan22 |
210507 |
62.61 |
62.80 |
61.83 |
62.61 |
+0.36 |
7,657 |
54,716 |
+107 |
Hover/Click |
Feb22 |
210507 |
62.05 |
62.31 |
61.33 |
62.17 |
+0.37 |
7,830 |
46,609 |
-196 |
Hover/Click |
Mar22 |
210507 |
61.51 |
61.91 |
60.88 |
61.75 |
+0.37 |
12,006 |
52,832 |
+1,570 |
Hover/Click |
Apr22 |
210507 |
61.20 |
61.44 |
60.50 |
61.36 |
+0.37 |
1,581 |
38,550 |
+190 |
Hover/Click |
May22 |
210507 |
60.90 |
61.13 |
60.40 |
60.99 |
+0.37 |
1,045 |
32,707 |
-135 |
Hover/Click |
Jun22 |
210507 |
60.41 |
60.82 |
59.84 |
60.67 |
+0.38 |
19,610 |
129,852 |
+104 |
Hover/Click |
Jul22 |
210507 |
60.31 |
60.31 |
60.31 |
60.31 |
+0.39 |
336 |
22,587 |
+249 |
Hover/Click |
Aug22 |
210507 |
59.95 |
59.97 |
59.95 |
59.97 |
+0.39 |
469 |
16,077 |
+266 |
Hover/Click |
Sep22 |
210507 |
59.65 |
59.65 |
59.65 |
59.65 |
+0.38 |
1,204 |
28,159 |
+112 |
Hover/Click |
Total Volume and Open Interest |
1,071,385 |
2,448,728 |
+29,087 |
|
e-miNY Crude Oil(NYM) |
Jun21 |
210507 |
64.900 |
65.225 |
63.925 |
64.900 |
+0.200 |
18,209 |
1,717 |
-108 |
|
Jul21 |
210507 |
64.850 |
65.200 |
63.900 |
64.875 |
+0.200 |
1,721 |
739 |
+55 |
|
Aug21 |
210507 |
64.600 |
65.000 |
63.750 |
64.700 |
+0.225 |
106 |
181 |
-12 |
|
Sep21 |
210507 |
64.350 |
64.750 |
63.375 |
64.375 |
+0.275 |
24 |
41 |
+3 |
|
Oct21 |
210507 |
63.750 |
63.975 |
63.500 |
63.975 |
+0.325 |
6 |
31 |
-1 |
|
Nov21 |
210507 |
62.900 |
63.525 |
62.900 |
63.525 |
+0.325 |
11 |
61 |
+1 |
|
Dec21 |
210507 |
63.025 |
63.225 |
62.150 |
63.075 |
+0.375 |
79 |
269 |
+15 |
|
Jan22 |
210507 |
62.375 |
62.600 |
62.200 |
62.600 |
+0.350 |
4 |
25 |
-2 |
|
Feb22 |
210507 |
62.175 |
62.175 |
62.175 |
62.175 |
+0.375 |
1 |
10 |
+1 |
|
Mar22 |
210507 |
61.200 |
61.750 |
61.200 |
61.750 |
+0.375 |
3 |
15 |
+1 |
|
Total Volume and Open Interest |
20,189 |
3,236 |
-39 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jun21 |
210507 |
199.26 |
201.56 |
196.88 |
201.06 |
+2.11 |
62,629 |
126,019 |
+255 |
Hover/Click |
Jul21 |
210507 |
199.51 |
201.60 |
197.04 |
201.18 |
+2.10 |
30,588 |
60,033 |
+3,946 |
Hover/Click |
Aug21 |
210507 |
199.63 |
201.72 |
197.20 |
201.30 |
+2.04 |
12,105 |
25,802 |
+607 |
Hover/Click |
Sep21 |
210507 |
199.93 |
201.91 |
197.51 |
201.61 |
+2.04 |
16,776 |
38,952 |
+843 |
Hover/Click |
Oct21 |
210507 |
200.20 |
201.92 |
197.88 |
201.84 |
+2.04 |
6,884 |
15,864 |
+144 |
Hover/Click |
Nov21 |
210507 |
198.80 |
202.00 |
198.30 |
201.99 |
+2.05 |
3,535 |
14,313 |
+350 |
Hover/Click |
Dec21 |
210507 |
199.36 |
202.20 |
197.98 |
201.96 |
+2.05 |
18,566 |
61,770 |
+2,379 |
Hover/Click |
Jan22 |
210507 |
198.77 |
202.09 |
198.50 |
202.00 |
+2.04 |
1,853 |
15,036 |
-4 |
Hover/Click |
Feb22 |
210507 |
198.49 |
201.67 |
198.10 |
201.67 |
+2.03 |
964 |
3,857 |
+33 |
Hover/Click |
Mar22 |
210507 |
197.56 |
201.14 |
197.50 |
200.90 |
+2.01 |
1,036 |
5,109 |
-21 |
Hover/Click |
Apr22 |
210507 |
196.34 |
199.84 |
196.34 |
199.70 |
+2.01 |
390 |
2,359 |
+20 |
Hover/Click |
May22 |
210507 |
195.93 |
199.05 |
195.93 |
199.05 |
+2.04 |
180 |
1,584 |
+11 |
Hover/Click |
Jun22 |
210507 |
197.36 |
198.64 |
194.96 |
198.56 |
+2.02 |
3,262 |
10,839 |
+285 |
Hover/Click |
Jul22 |
210507 |
198.14 |
198.50 |
197.95 |
198.50 |
+2.04 |
63 |
1,152 |
+12 |
Hover/Click |
Total Volume and Open Interest |
159,428 |
404,858 |
+8,926 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jun21 |
210507 |
211.42 |
214.00 |
208.56 |
212.69 |
+1.32 |
77,459 |
128,536 |
-1,259 |
Hover/Click |
Jul21 |
210507 |
211.10 |
213.20 |
208.31 |
212.24 |
+1.34 |
62,563 |
76,389 |
+713 |
Hover/Click |
Aug21 |
210507 |
209.33 |
211.23 |
206.75 |
210.54 |
+1.43 |
30,393 |
37,946 |
+2,057 |
Hover/Click |
Sep21 |
210507 |
206.00 |
208.20 |
204.04 |
207.76 |
+1.61 |
19,805 |
39,537 |
+305 |
Hover/Click |
Oct21 |
210507 |
193.02 |
194.94 |
191.09 |
194.73 |
+2.09 |
4,797 |
21,010 |
+565 |
Hover/Click |
Nov21 |
210507 |
189.62 |
191.02 |
187.50 |
190.93 |
+2.19 |
1,922 |
13,921 |
-20 |
Hover/Click |
Dec21 |
210507 |
186.20 |
188.28 |
184.28 |
188.08 |
+2.20 |
5,288 |
37,787 |
+198 |
Hover/Click |
Jan22 |
210507 |
185.24 |
187.30 |
183.70 |
187.05 |
+2.11 |
947 |
6,500 |
-32 |
Hover/Click |
Feb22 |
210507 |
185.56 |
187.00 |
183.90 |
187.00 |
+1.95 |
550 |
1,633 |
+44 |
Hover/Click |
Mar22 |
210507 |
186.48 |
188.10 |
184.90 |
187.82 |
+1.75 |
415 |
3,242 |
+161 |
Hover/Click |
Total Volume and Open Interest |
204,940 |
374,223 |
+2,731 |
|
e-miNY RBOB Gasoline(NYM) |
Jun21 |
210507 |
210.20 |
212.69 |
210.20 |
212.69 |
+1.32 |
0 |
1 |
+0 |
|
Jul21 |
210507 |
212.24 |
212.24 |
212.24 |
212.24 |
+1.34 |
|
|
|
|
Aug21 |
210507 |
210.54 |
210.54 |
210.54 |
210.54 |
+1.43 |
|
|
|
|
Sep21 |
210507 |
207.76 |
207.76 |
207.76 |
207.76 |
+1.61 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jun21 |
210507 |
2.930 |
2.989 |
2.905 |
2.958 |
+0.030 |
90,213 |
202,186 |
-2,030 |
Hover/Click |
Jul21 |
210507 |
2.978 |
3.031 |
2.953 |
3.004 |
+0.030 |
38,461 |
208,990 |
+1,646 |
Hover/Click |
Aug21 |
210507 |
2.988 |
3.037 |
2.964 |
3.011 |
+0.027 |
23,130 |
73,621 |
+4,113 |
Hover/Click |
Sep21 |
210507 |
2.976 |
3.020 |
2.952 |
2.997 |
+0.026 |
20,321 |
109,508 |
+481 |
Hover/Click |
Oct21 |
210507 |
2.992 |
3.035 |
2.972 |
3.015 |
+0.025 |
24,274 |
131,157 |
+1,068 |
Hover/Click |
Nov21 |
210507 |
3.052 |
3.090 |
3.038 |
3.074 |
+0.022 |
11,534 |
68,545 |
+825 |
Hover/Click |
Dec21 |
210507 |
3.181 |
3.212 |
3.165 |
3.195 |
+0.015 |
8,925 |
45,752 |
-103 |
Hover/Click |
Jan22 |
210507 |
3.263 |
3.290 |
3.249 |
3.277 |
+0.014 |
12,563 |
75,464 |
-1,321 |
Hover/Click |
Feb22 |
210507 |
3.197 |
3.216 |
3.180 |
3.204 |
+0.012 |
3,608 |
23,608 |
-248 |
Hover/Click |
Mar22 |
210507 |
3.000 |
3.010 |
2.979 |
3.004 |
+0.011 |
7,036 |
49,608 |
+590 |
Hover/Click |
Apr22 |
210507 |
2.606 |
2.614 |
2.592 |
2.611 |
+0.007 |
5,929 |
49,973 |
-125 |
Hover/Click |
May22 |
210507 |
2.553 |
2.560 |
2.538 |
2.557 |
+0.009 |
2,068 |
30,181 |
-87 |
Hover/Click |
Jun22 |
210507 |
2.579 |
2.589 |
2.568 |
2.584 |
+0.007 |
1,156 |
16,732 |
+325 |
Hover/Click |
Jul22 |
210507 |
2.616 |
2.624 |
2.603 |
2.618 |
+0.006 |
1,284 |
10,313 |
+145 |
Hover/Click |
Aug22 |
210507 |
2.622 |
2.623 |
2.608 |
2.623 |
+0.005 |
847 |
9,207 |
+327 |
Hover/Click |
Sep22 |
210507 |
2.601 |
2.607 |
2.592 |
2.607 |
+0.005 |
363 |
9,319 |
-30 |
Hover/Click |
Total Volume and Open Interest |
253,315 |
1,196,303 |
+5,576 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jul21 |
210507 |
68.26 |
68.65 |
67.39 |
68.28 |
+0.19 |
283,725 |
605,749 |
-9,877 |
Hover/Click |
Aug21 |
210507 |
67.93 |
68.29 |
67.05 |
68.00 |
+0.28 |
147,297 |
264,791 |
+18,126 |
Hover/Click |
Sep21 |
210507 |
67.50 |
67.87 |
66.65 |
67.61 |
+0.31 |
81,978 |
196,439 |
-1,140 |
Hover/Click |
Oct21 |
210507 |
67.06 |
67.43 |
66.21 |
67.20 |
+0.35 |
30,974 |
111,576 |
-753 |
Hover/Click |
Nov21 |
210507 |
66.64 |
66.98 |
65.80 |
66.79 |
+0.38 |
17,594 |
97,945 |
-781 |
Hover/Click |
Dec21 |
210507 |
66.20 |
66.54 |
65.38 |
66.37 |
+0.40 |
84,151 |
271,234 |
-2,939 |
Hover/Click |
Jan22 |
210507 |
65.60 |
66.13 |
65.05 |
66.00 |
+0.41 |
8,133 |
71,954 |
+2,570 |
Hover/Click |
Feb22 |
210507 |
65.24 |
65.76 |
64.70 |
65.65 |
+0.43 |
7,285 |
54,843 |
-494 |
Hover/Click |
Mar22 |
210507 |
65.10 |
65.44 |
64.36 |
65.33 |
+0.43 |
9,571 |
71,300 |
+1,884 |
Hover/Click |
Apr22 |
210507 |
64.50 |
65.05 |
64.50 |
65.04 |
+0.43 |
2,634 |
29,783 |
+892 |
Hover/Click |
May22 |
210507 |
64.76 |
64.76 |
64.76 |
64.76 |
+0.43 |
1,743 |
32,223 |
+103 |
Hover/Click |
Jun22 |
210507 |
64.25 |
64.57 |
63.56 |
64.48 |
+0.43 |
18,610 |
126,999 |
+1,029 |
Hover/Click |
Jul22 |
210507 |
64.23 |
64.23 |
64.23 |
64.23 |
+0.43 |
202 |
30,384 |
-97 |
Hover/Click |
Aug22 |
210507 |
63.72 |
63.96 |
63.72 |
63.96 |
+0.43 |
970 |
24,246 |
-2 |
Hover/Click |
Total Volume and Open Interest |
737,168 |
2,456,008 |
+13,095 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May21 |
210507 |
549.25 |
553.50 |
543.00 |
550.50 |
-0.50 |
54,188 |
70,094 |
-10,413 |
Hover/Click |
Jun21 |
210507 |
551.50 |
555.25 |
544.50 |
552.00 |
-0.50 |
115,518 |
203,988 |
+4,145 |
Hover/Click |
Jul21 |
210507 |
552.00 |
556.50 |
546.25 |
553.75 |
-0.25 |
66,998 |
118,943 |
-601 |
Hover/Click |
Aug21 |
210507 |
553.50 |
557.75 |
547.50 |
555.00 |
unch |
33,961 |
63,348 |
+5,803 |
Hover/Click |
Sep21 |
210507 |
554.75 |
558.75 |
549.00 |
556.25 |
+0.25 |
26,822 |
72,880 |
+4,271 |
Hover/Click |
Oct21 |
210507 |
555.50 |
559.75 |
550.50 |
557.50 |
+0.25 |
26,445 |
84,072 |
+2,311 |
Hover/Click |
Nov21 |
210507 |
553.00 |
558.00 |
549.25 |
556.25 |
+0.25 |
13,325 |
47,969 |
+69 |
Hover/Click |
Dec21 |
210507 |
551.75 |
556.00 |
546.25 |
553.75 |
+0.25 |
33,258 |
152,767 |
-791 |
Hover/Click |
Jan22 |
210507 |
550.00 |
555.25 |
547.50 |
553.25 |
+0.25 |
2,478 |
32,674 |
-524 |
Hover/Click |
Feb22 |
210507 |
548.75 |
554.75 |
546.25 |
552.75 |
+0.25 |
1,956 |
11,485 |
+422 |
Hover/Click |
Total Volume and Open Interest |
386,165 |
1,005,233 |
+5,371 |
|
Ethanol(CBOT) |
Jun21 |
210507 |
2.340 |
2.340 |
2.340 |
2.340 |
unch |
0 |
20 |
+0 |
|
Jul21 |
210507 |
2.340 |
2.340 |
2.340 |
2.340 |
unch |
|
|
|
|
Aug21 |
210507 |
2.260 |
2.260 |
2.260 |
2.260 |
unch |
3 |
8 |
+0 |
|
Sep21 |
210507 |
2.260 |
2.260 |
2.260 |
2.260 |
unch |
0 |
3 |
+0 |
|
Oct21 |
210507 |
2.247 |
2.247 |
2.247 |
2.247 |
unch |
|
|
|
|
Nov21 |
210507 |
2.247 |
2.247 |
2.247 |
2.247 |
unch |
|
|
|
|
Dec21 |
210507 |
2.247 |
2.247 |
2.247 |
2.247 |
unch |
|
|
|
|
Jan22 |
210507 |
2.177 |
2.177 |
2.177 |
2.177 |
unch |
|
|
|
|
Total Volume and Open Interest |
3 |
31 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jun21 |
210507 |
64.85 |
65.22 |
63.91 |
64.90 |
+0.19 |
25,974 |
54,085 |
-2,354 |
Hover/Click |
Jul21 |
210507 |
64.87 |
65.20 |
63.90 |
64.88 |
+0.21 |
40,500 |
61,136 |
+3,008 |
Hover/Click |
Aug21 |
210507 |
64.64 |
64.94 |
63.74 |
64.71 |
+0.24 |
47,069 |
37,391 |
+902 |
Hover/Click |
Sep21 |
210507 |
64.07 |
64.58 |
63.42 |
64.38 |
+0.27 |
37,009 |
35,932 |
+256 |
Hover/Click |
Oct21 |
210507 |
63.63 |
64.07 |
63.18 |
63.97 |
+0.31 |
13,215 |
16,160 |
+599 |
Hover/Click |
Nov21 |
210507 |
63.46 |
63.54 |
62.75 |
63.53 |
+0.34 |
3,333 |
13,779 |
-432 |
Hover/Click |
Dec21 |
210507 |
62.84 |
63.13 |
62.15 |
63.07 |
+0.36 |
12,281 |
100,927 |
+850 |
Hover/Click |
Jan22 |
210507 |
62.76 |
62.76 |
61.74 |
62.61 |
+0.36 |
623 |
12,033 |
+199 |
Hover/Click |
Feb22 |
210507 |
62.25 |
62.25 |
61.41 |
62.17 |
+0.37 |
531 |
7,059 |
+264 |
Hover/Click |
Mar22 |
210507 |
61.64 |
61.75 |
61.64 |
61.75 |
+0.37 |
1,626 |
14,209 |
+849 |
Hover/Click |
Apr22 |
210507 |
60.85 |
61.36 |
60.85 |
61.36 |
+0.37 |
199 |
4,399 |
-49 |
Hover/Click |
May22 |
210507 |
60.99 |
60.99 |
60.99 |
60.99 |
+0.37 |
91 |
4,074 |
-13 |
Hover/Click |
Jun22 |
210507 |
60.70 |
60.70 |
60.33 |
60.67 |
+0.38 |
3,681 |
34,095 |
+736 |
Hover/Click |
Jul22 |
210507 |
60.31 |
60.31 |
60.31 |
60.31 |
+0.39 |
62 |
2,116 |
-21 |
Hover/Click |
Aug22 |
210507 |
59.97 |
59.97 |
59.97 |
59.97 |
+0.39 |
152 |
3,095 |
+17 |
Hover/Click |
Sep22 |
210507 |
59.65 |
59.65 |
59.65 |
59.65 |
+0.38 |
278 |
6,624 |
+35 |
Hover/Click |
Total Volume and Open Interest |
193,368 |
540,401 |
+6,896 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun21 |
210507 |
90.875 |
90.955 |
90.170 |
90.215 |
-0.720 |
15,390 |
32,887 |
-202 |
Hover/Click |
Sep21 |
210507 |
90.820 |
90.925 |
90.165 |
90.200 |
-0.710 |
92 |
848 |
+4 |
Hover/Click |
Dec21 |
210507 |
90.805 |
90.805 |
90.180 |
90.180 |
-0.705 |
3 |
246 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,485 |
33,981 |
-198 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210507 |
77.84 |
78.64 |
77.63 |
78.48 |
+0.73 |
68,175 |
136,781 |
+281 |
Hover/Click |
Sep21 |
210507 |
77.87 |
78.67 |
77.66 |
78.51 |
+0.74 |
193 |
728 |
+90 |
Hover/Click |
Dec21 |
210507 |
77.94 |
78.66 |
77.68 |
78.52 |
+0.72 |
0 |
123 |
+0 |
Hover/Click |
Total Volume and Open Interest |
68,384 |
138,027 |
+378 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun21 |
210507 |
138.91 |
140.07 |
138.89 |
139.97 |
+1.10 |
69,099 |
151,706 |
+3,040 |
Hover/Click |
Sep21 |
210507 |
139.04 |
140.09 |
139.04 |
140.00 |
+1.10 |
119 |
1,284 |
+44 |
Hover/Click |
Dec21 |
210507 |
139.31 |
140.09 |
139.26 |
140.03 |
+1.10 |
32 |
1,870 |
+21 |
Hover/Click |
Total Volume and Open Interest |
69,447 |
155,916 |
+3,175 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210507 |
82.25 |
82.48 |
82.01 |
82.37 |
+0.28 |
54,979 |
191,522 |
+1,231 |
Hover/Click |
Sep21 |
210507 |
82.24 |
82.49 |
82.03 |
82.38 |
+0.29 |
190 |
3,146 |
+34 |
Hover/Click |
Dec21 |
210507 |
82.23 |
82.47 |
82.06 |
82.38 |
+0.28 |
160 |
2,730 |
+129 |
Hover/Click |
Mar22 |
210507 |
82.26 |
82.44 |
82.10 |
82.40 |
+0.29 |
15 |
112 |
+9 |
Hover/Click |
Total Volume and Open Interest |
55,370 |
198,226 |
+1,409 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun21 |
210507 |
91.72 |
92.33 |
91.52 |
92.09 |
+0.35 |
72,127 |
151,128 |
+1,448 |
Hover/Click |
Sep21 |
210507 |
91.76 |
92.39 |
91.60 |
92.16 |
+0.35 |
20 |
1,319 |
-1 |
Hover/Click |
Dec21 |
210507 |
92.27 |
92.42 |
91.69 |
92.25 |
+0.36 |
0 |
194 |
+0 |
Hover/Click |
Total Volume and Open Interest |
72,153 |
154,126 |
+1,450 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun21 |
210507 |
110.27 |
111.16 |
110.07 |
111.08 |
+0.94 |
16,342 |
39,945 |
+776 |
Hover/Click |
Sep21 |
210507 |
110.70 |
111.41 |
110.34 |
111.34 |
+0.94 |
1 |
305 |
+0 |
Hover/Click |
Dec21 |
210507 |
110.92 |
111.62 |
110.63 |
111.62 |
+0.94 |
13 |
40 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,356 |
40,302 |
+776 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun21 |
210507 |
120.72 |
121.80 |
120.61 |
121.74 |
+1.10 |
133,771 |
663,570 |
-1,650 |
Hover/Click |
Sep21 |
210507 |
120.91 |
122.02 |
120.84 |
121.96 |
+1.10 |
989 |
6,918 |
+74 |
Hover/Click |
Dec21 |
210507 |
121.27 |
122.24 |
121.07 |
122.19 |
+1.10 |
21 |
1,932 |
+10 |
Hover/Click |
Total Volume and Open Interest |
135,083 |
675,943 |
-1,454 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun21 |
210507 |
495.50 |
501.50 |
495.00 |
499.50 |
+4.25 |
32,673 |
145,537 |
+744 |
Hover/Click |
Sep21 |
210507 |
494.38 |
496.25 |
493.88 |
494.38 |
+4.25 |
868 |
1,493 |
+390 |
Hover/Click |
Total Volume and Open Interest |
33,541 |
147,082 |
+1,134 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jun21 |
210507 |
189.05 |
191.80 |
188.60 |
190.95 |
+1.90 |
8,385 |
32,130 |
-2,460 |
Hover/Click |
Jul21 |
210507 |
189.80 |
191.30 |
188.20 |
190.50 |
+1.90 |
95 |
763 |
-3 |
|
Aug21 |
210507 |
190.50 |
190.50 |
187.80 |
189.95 |
+1.90 |
0 |
2 |
+0 |
|
Sep21 |
210507 |
189.30 |
190.05 |
189.30 |
189.30 |
+1.95 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
8,480 |
32,895 |
-2,463 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun21 |
210507 |
158~150 |
160~150 |
157~260 |
157~310 |
-0~210 |
304,901 |
1,188,704 |
-647 |
Hover/Click |
Sep21 |
210507 |
156~280 |
158~240 |
156~090 |
156~120 |
-0~210 |
734 |
1,828 |
+281 |
Hover/Click |
Dec21 |
210507 |
156~120 |
156~120 |
156~120 |
156~120 |
-0~210 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
305,635 |
1,190,532 |
-366 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210507 |
132~185 |
133~165 |
132~175 |
132~240 |
+0~025 |
1,454,032 |
4,227,078 |
+11,016 |
Hover/Click |
Sep21 |
210507 |
131~245 |
132~215 |
131~225 |
131~290 |
+0~025 |
5,689 |
43,965 |
+278 |
Hover/Click |
Dec21 |
210507 |
130~130 |
131~060 |
130~130 |
131~060 |
+0~025 |
7 |
8 |
+7 |
Hover/Click |
Total Volume and Open Interest |
1,459,728 |
4,271,051 |
+11,301 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210507 |
124~060 |
124~206 |
124~056 |
124~126 |
+0~050 |
789,090 |
3,384,251 |
+7,665 |
Hover/Click |
Sep21 |
210507 |
123~194 |
124~024 |
123~194 |
123~266 |
+0~054 |
2,483 |
15,452 |
+1,820 |
Hover/Click |
Dec21 |
210507 |
123~220 |
123~220 |
123~220 |
123~220 |
+0~054 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
791,573 |
3,399,703 |
+9,485 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210507 |
110~125 |
110~142 |
110~123 |
110~134 |
+0~006 |
184,775 |
2,366,368 |
+4,089 |
Hover/Click |
Sep21 |
210507 |
110~094 |
110~110 |
110~094 |
110~107 |
+0~007 |
20 |
112 |
+1 |
Hover/Click |
Dec21 |
210507 |
110~107 |
110~107 |
110~107 |
110~107 |
+0~007 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
184,795 |
2,366,480 |
+4,090 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun21 |
210507 |
99.830 |
99.835 |
99.825 |
99.835 |
+0.005 |
97,664 |
1,371,549 |
+13,711 |
|
Sep21 |
210507 |
99.815 |
99.825 |
99.815 |
99.820 |
unch |
113,885 |
848,969 |
-631 |
|
Dec21 |
210507 |
99.765 |
99.780 |
99.760 |
99.775 |
+0.010 |
76,928 |
869,680 |
-1,921 |
|
Mar22 |
210507 |
99.790 |
99.805 |
99.785 |
99.800 |
+0.010 |
92,412 |
833,148 |
-1,445 |
|
Jun22 |
210507 |
99.755 |
99.780 |
99.745 |
99.775 |
+0.020 |
118,872 |
814,915 |
+5,640 |
|
Sep22 |
210507 |
99.695 |
99.740 |
99.685 |
99.725 |
+0.030 |
114,418 |
766,889 |
-35,400 |
|
Dec22 |
210507 |
99.590 |
99.655 |
99.580 |
99.635 |
+0.045 |
124,344 |
893,913 |
-382 |
|
Mar23 |
210507 |
99.510 |
99.605 |
99.500 |
99.570 |
+0.055 |
170,296 |
1,163,456 |
+32,921 |
|
Jun23 |
210507 |
99.385 |
99.505 |
99.375 |
99.450 |
+0.060 |
180,754 |
949,110 |
+18,219 |
|
Sep23 |
210507 |
99.160 |
99.295 |
99.150 |
99.230 |
+0.065 |
117,783 |
718,859 |
+7,044 |
|
Dec23 |
210507 |
99.005 |
99.150 |
98.990 |
99.080 |
+0.070 |
115,547 |
830,459 |
+4,057 |
|
Mar24 |
210507 |
98.850 |
98.995 |
98.840 |
98.925 |
+0.070 |
85,577 |
310,097 |
+6,276 |
|
Jun24 |
210507 |
98.690 |
98.845 |
98.685 |
98.765 |
+0.065 |
99,079 |
298,318 |
+1,357 |
|
Sep24 |
210507 |
98.535 |
98.695 |
98.530 |
98.605 |
+0.060 |
73,804 |
364,968 |
+14,987 |
|
Dec24 |
210507 |
98.410 |
98.565 |
98.400 |
98.465 |
+0.050 |
104,552 |
298,282 |
+21,578 |
|
Mar25 |
210507 |
98.305 |
98.460 |
98.300 |
98.355 |
+0.040 |
43,460 |
150,259 |
+3,439 |
|
Jun25 |
210507 |
98.205 |
98.360 |
98.200 |
98.245 |
+0.030 |
40,476 |
103,019 |
+3,553 |
|
Sep25 |
210507 |
98.115 |
98.270 |
98.115 |
98.150 |
+0.020 |
29,039 |
160,086 |
-36,667 |
|
Total Volume and Open Interest |
1,888,319 |
12,214,453 |
+41,898 |
|
Ultra T-Bond(CBOT) |
Jun21 |
210507 |
188~04 |
191~10 |
186~22 |
186~31 |
-1~13 |
133,690 |
1,131,096 |
-3,457 |
|
Sep21 |
210507 |
188~00 |
189~14 |
185~04 |
185~10 |
-1~13 |
2 |
1,469 |
+1 |
|
Dec21 |
210507 |
185~10 |
185~10 |
185~10 |
185~10 |
-1~13 |
|
|
|
|
Total Volume and Open Interest |
133,692 |
1,132,565 |
-3,456 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun21 |
210507 |
146~130 |
147~270 |
146~085 |
146~115 |
-0~060 |
238,308 |
1,544,835 |
+15,034 |
|
Sep21 |
210507 |
144~280 |
146~075 |
144~275 |
144~280 |
-0~065 |
0 |
2,002 |
+0 |
|
Dec21 |
210507 |
144~280 |
144~280 |
144~280 |
144~280 |
-0~065 |
|
|
|
|
Total Volume and Open Interest |
238,308 |
1,546,837 |
+15,034 |
|
30 Day Federal Funds(CBOT) |
May21 |
210507 |
99.938 |
99.938 |
99.935 |
99.938 |
+0.003 |
10,435 |
153,066 |
+3,056 |
|
Jun21 |
210507 |
99.925 |
99.930 |
99.920 |
99.925 |
+0.005 |
14,488 |
103,967 |
-1,283 |
|
Jul21 |
210507 |
99.915 |
99.920 |
99.915 |
99.920 |
+0.005 |
3,796 |
142,530 |
-199 |
|
Aug21 |
210507 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
2,933 |
67,936 |
-509 |
|
Sep21 |
210507 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
565 |
59,864 |
+273 |
|
Oct21 |
210507 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
5,323 |
60,562 |
+948 |
|
Total Volume and Open Interest |
67,662 |
996,850 |
+7,952 |
|
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 |
210507 |
202.62 |
204.50 |
202.00 |
202.76 |
-0.38 |
70,784 |
303,929 |
-876 |
|
Sep21 |
210507 |
200.68 |
202.50 |
200.68 |
201.12 |
-0.38 |
0 |
6,753 |
-411 |
|
Dec21 |
210507 |
199.76 |
199.76 |
199.76 |
199.76 |
-0.38 |
|
|
|
|
Total Volume and Open Interest |
70,784 |
310,682 |
-1,287 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun21 |
210507 |
170.43 |
170.98 |
170.20 |
170.47 |
-0.12 |
705,689 |
1,594,487 |
-68,616 |
Hover/Click |
Sep21 |
210507 |
172.05 |
172.60 |
171.84 |
172.10 |
-0.12 |
4,038 |
50,819 |
+2,865 |
Hover/Click |
Dec21 |
210507 |
169.37 |
169.37 |
169.37 |
169.37 |
-0.12 |
3 |
5 |
+3 |
Hover/Click |
Total Volume and Open Interest |
709,730 |
1,645,311 |
-65,748 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun21 |
210507 |
134.92 |
135.01 |
134.79 |
134.88 |
-0.06 |
480,454 |
1,292,337 |
+10,944 |
Hover/Click |
Sep21 |
210507 |
134.29 |
134.29 |
134.12 |
134.17 |
-0.06 |
84 |
2,332 |
+62 |
Hover/Click |
Dec21 |
210507 |
135.18 |
135.18 |
135.18 |
135.18 |
-0.06 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
480,538 |
1,294,669 |
+11,006 |
|
Euro-Schatz(EUREX) |
Jun21 |
210507 |
112.10 |
112.10 |
112.07 |
112.08 |
-0.01 |
237,993 |
1,542,587 |
-87,970 |
|
Sep21 |
210507 |
112.21 |
112.21 |
112.21 |
112.21 |
-0.00 |
0 |
2,229 |
-500 |
|
Dec21 |
210507 |
112.93 |
112.93 |
112.93 |
112.93 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
237,993 |
1,544,816 |
-88,470 |
|
3-Mth Euribor(EUREX) |
Jun21 |
210507 |
100.530 |
100.530 |
100.525 |
100.530 |
-0.005 |
0 |
1,013 |
+0 |
|
Sep21 |
210507 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
0 |
1,441 |
+0 |
|
Dec21 |
210507 |
100.530 |
100.530 |
100.530 |
100.530 |
-0.005 |
0 |
691 |
+0 |
|
Total Volume and Open Interest |
0 |
4,285 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun21 |
210507 |
128~08 |
128~26 |
128~02 |
128~17 |
+0~08 |
257,937 |
692,930 |
+1,269 |
Hover/Click |
Sep21 |
210507 |
127~23 |
127~24 |
127~10 |
127~17 |
+0~08 |
0 |
6,901 |
+0 |
Hover/Click |
Total Volume and Open Interest |
257,937 |
699,831 |
+1,269 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun21 |
210507 |
99.92 |
99.92 |
99.92 |
99.92 |
+0.00 |
14,541 |
586,297 |
-2,085 |
|
Sep21 |
210507 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
25,635 |
551,081 |
+1,789 |
|
Dec21 |
210507 |
99.88 |
99.89 |
99.88 |
99.88 |
+0.00 |
47,906 |
478,092 |
-2,176 |
|
Mar22 |
210507 |
99.79 |
99.80 |
99.79 |
99.79 |
+0.01 |
32,760 |
560,987 |
-12,873 |
|
Jun22 |
210507 |
99.74 |
99.76 |
99.74 |
99.75 |
+0.01 |
62,982 |
512,699 |
-10,996 |
|
Sep22 |
210507 |
99.69 |
99.72 |
99.69 |
99.71 |
+0.02 |
38,308 |
306,158 |
+364 |
|
Total Volume and Open Interest |
495,903 |
4,730,609 |
-30,028 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun21 |
210507 |
100.530 |
100.535 |
100.530 |
100.530 |
unch |
23,282 |
348,738 |
+759 |
|
Sep21 |
210507 |
100.530 |
100.535 |
100.530 |
100.530 |
unch |
38,208 |
343,283 |
+3,788 |
|
Dec21 |
210507 |
100.530 |
100.535 |
100.525 |
100.530 |
-0.005 |
46,990 |
398,314 |
+2,356 |
|
Total Volume and Open Interest |
556,060 |
3,889,001 |
-5,491 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun21 |
210507 |
99.95 |
99.96 |
99.95 |
99.96 |
unch |
746 |
132,708 |
+278 |
|
Sep21 |
210507 |
99.93 |
99.94 |
99.93 |
99.94 |
unch |
1,186 |
134,417 |
-538 |
|
Dec21 |
210507 |
99.91 |
99.92 |
99.91 |
99.92 |
unch |
12,046 |
176,848 |
+6,047 |
|
Mar22 |
210507 |
99.89 |
99.90 |
99.88 |
99.89 |
unch |
7,877 |
164,955 |
-461 |
|
Jun22 |
210507 |
99.84 |
99.86 |
99.84 |
99.86 |
+0.01 |
5,552 |
122,195 |
+2,049 |
|
Sep22 |
210507 |
99.78 |
99.79 |
99.78 |
99.79 |
+0.01 |
4,359 |
77,531 |
+1,746 |
|
Dec22 |
210507 |
99.68 |
99.70 |
99.68 |
99.70 |
+0.01 |
1,914 |
61,164 |
+697 |
|
Mar23 |
210507 |
99.59 |
99.62 |
99.59 |
99.62 |
+0.02 |
2,396 |
41,755 |
+771 |
|
Jun23 |
210507 |
99.46 |
99.50 |
99.46 |
99.50 |
+0.02 |
79 |
2,456 |
+70 |
|
Sep23 |
210507 |
99.32 |
99.37 |
99.32 |
99.37 |
+0.03 |
20 |
941 |
-20 |
|
Total Volume and Open Interest |
36,175 |
915,972 |
+10,639 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210507 |
98.35 |
98.38 |
98.33 |
98.37 |
+0.02 |
205,274 |
1,413,829 |
+10,857 |
|
Sep21 |
210507 |
98.32 |
98.32 |
98.32 |
98.32 |
+0.02 |
|
|
|
|
Total Volume and Open Interest |
205,274 |
1,413,829 |
+10,857 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210507 |
99.74 |
99.75 |
99.74 |
99.75 |
+0.01 |
136,219 |
839,870 |
+12,110 |
|
Sep21 |
210507 |
99.60 |
99.60 |
99.60 |
99.60 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
136,219 |
839,870 |
+12,110 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun21 |
210507 |
1815.4 |
1844.6 |
1813.4 |
1831.3 |
+15.6 |
178,811 |
356,607 |
-11,359 |
Hover/Click |
Aug21 |
210507 |
1817.3 |
1846.5 |
1815.7 |
1833.5 |
+15.6 |
20,464 |
63,443 |
+7,896 |
Hover/Click |
Oct21 |
210507 |
1818.4 |
1847.1 |
1818.4 |
1835.4 |
+15.8 |
208 |
13,367 |
+19 |
Hover/Click |
Dec21 |
210507 |
1820.0 |
1850.0 |
1819.8 |
1837.2 |
+15.7 |
2,103 |
26,947 |
+643 |
Hover/Click |
Feb22 |
210507 |
1825.4 |
1847.6 |
1825.4 |
1839.2 |
+15.8 |
232 |
5,331 |
+50 |
Hover/Click |
Apr22 |
210507 |
1830.5 |
1851.0 |
1828.5 |
1841.2 |
+15.7 |
160 |
416 |
+108 |
Hover/Click |
Jun22 |
210507 |
1830.9 |
1853.9 |
1830.9 |
1842.8 |
+15.7 |
8 |
435 |
-1 |
Hover/Click |
Aug22 |
210507 |
1844.3 |
1844.3 |
1844.3 |
1844.3 |
+15.7 |
0 |
5 |
+0 |
Hover/Click |
Oct22 |
210507 |
1846.2 |
1846.2 |
1846.2 |
1846.2 |
+15.7 |
0 |
1 |
+0 |
Hover/Click |
Dec22 |
210507 |
1838.7 |
1848.1 |
1838.7 |
1847.7 |
+15.5 |
2 |
412 |
-1 |
Hover/Click |
Feb23 |
210507 |
1850.7 |
1850.7 |
1850.7 |
1850.7 |
+15.5 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
202,158 |
467,676 |
-2,665 |
|
Silver(CMX) |
Weekly |
Monthly |
May21 |
210507 |
2763.5 |
2765.5 |
2733.5 |
2746.2 |
unch |
66 |
1,263 |
-55 |
Hover/Click |
Jul21 |
210507 |
2745.0 |
2780.0 |
2723.0 |
2747.7 |
unch |
40,707 |
137,695 |
-862 |
Hover/Click |
Sep21 |
210507 |
2741.5 |
2781.5 |
2726.5 |
2750.2 |
-0.1 |
2,551 |
12,187 |
+422 |
Hover/Click |
Dec21 |
210507 |
2745.0 |
2782.5 |
2729.5 |
2753.3 |
-0.2 |
793 |
10,911 |
-39 |
Hover/Click |
Mar22 |
210507 |
2745.0 |
2779.5 |
2740.0 |
2757.2 |
+0.5 |
27 |
1,818 |
+17 |
Hover/Click |
May22 |
210507 |
2758.9 |
2758.9 |
2758.9 |
2758.9 |
+0.5 |
4 |
166 |
-2 |
Hover/Click |
Jul22 |
210507 |
2762.9 |
2762.9 |
2762.9 |
2762.9 |
+0.5 |
5 |
69 |
-1 |
Hover/Click |
Total Volume and Open Interest |
44,801 |
166,656 |
-417 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul21 |
210507 |
1254.6 |
1272.9 |
1241.3 |
1254.5 |
-3.1 |
9,993 |
61,112 |
-166 |
Hover/Click |
Oct21 |
210507 |
1259.0 |
1276.4 |
1245.0 |
1257.9 |
-3.0 |
201 |
2,796 |
+22 |
Hover/Click |
Jan22 |
210507 |
1261.2 |
1274.6 |
1256.3 |
1261.3 |
-2.9 |
8 |
702 |
-1 |
Hover/Click |
Apr22 |
210507 |
1264.6 |
1264.6 |
1264.6 |
1264.6 |
-2.9 |
0 |
57 |
+0 |
Hover/Click |
Total Volume and Open Interest |
10,202 |
64,710 |
-145 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun21 |
210507 |
2938.50 |
2965.00 |
2823.50 |
2925.10 |
-22.30 |
1,496 |
9,717 |
-61 |
Hover/Click |
Sep21 |
210507 |
2958.00 |
2968.00 |
2833.00 |
2930.20 |
-21.90 |
337 |
2,292 |
+161 |
Hover/Click |
Dec21 |
210507 |
2928.70 |
2928.70 |
2928.70 |
2928.70 |
-22.00 |
0 |
14 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,833 |
12,023 |
+100 |
|
Copper(CMX) |
Weekly |
Monthly |
May21 |
210507 |
461.90 |
476.70 |
461.90 |
476.60 |
+14.70 |
827 |
3,842 |
-313 |
Hover/Click |
Jul21 |
210507 |
460.90 |
475.10 |
459.75 |
474.85 |
+14.60 |
64,609 |
169,291 |
+1,153 |
Hover/Click |
Sep21 |
210507 |
460.10 |
474.75 |
459.55 |
474.60 |
+14.65 |
9,077 |
41,171 |
+403 |
Hover/Click |
Dec21 |
210507 |
459.50 |
473.75 |
458.40 |
473.65 |
+14.70 |
3,667 |
30,235 |
+491 |
Hover/Click |
Mar22 |
210507 |
458.15 |
472.50 |
458.15 |
472.40 |
+14.60 |
662 |
7,419 |
+241 |
Hover/Click |
Total Volume and Open Interest |
79,725 |
261,677 |
+2,068 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun21 |
210507 |
34449 |
34728 |
34366 |
34686 |
+244 |
155,840 |
93,050 |
+2,369 |
Hover/Click |
Sep21 |
210507 |
34305 |
34618 |
34267 |
34580 |
+247 |
169 |
1,297 |
-1 |
Hover/Click |
Dec21 |
210507 |
34503 |
34503 |
34229 |
34503 |
+235 |
0 |
4 |
+0 |
Hover/Click |
Mar22 |
210507 |
34387 |
34387 |
34387 |
34387 |
+235 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
156,009 |
94,351 |
+2,368 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun21 |
210507 |
4225.25 |
4227.25 |
4192.50 |
4225.25 |
+31.00 |
1,227 |
38,409 |
+1,042 |
|
Sep21 |
210507 |
4215.50 |
4215.50 |
4215.50 |
4215.50 |
+31.00 |
|
|
|
|
Dec21 |
210507 |
4206.00 |
4206.00 |
4206.00 |
4206.00 |
+30.00 |
|
|
|
|
Mar22 |
210507 |
920.90 |
920.90 |
920.90 |
920.90 |
+32.20 |
|
|
|
|
Total Volume and Open Interest |
1,227 |
38,483 |
+1,042 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210507 |
4197.50 |
4232.25 |
4191.75 |
4225.25 |
+31.00 |
1,418,246 |
2,622,723 |
-4,719 |
Hover/Click |
Sep21 |
210507 |
4187.50 |
4223.25 |
4182.25 |
4215.50 |
+31.00 |
2,641 |
19,460 |
+1,707 |
Hover/Click |
Dec21 |
210507 |
4176.75 |
4212.25 |
4172.50 |
4206.00 |
+30.00 |
34 |
44,713 |
+4 |
Hover/Click |
Mar22 |
210507 |
4197.75 |
4197.75 |
4197.75 |
4197.75 |
+32.25 |
0 |
1,021 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,420,921 |
2,702,639 |
-3,008 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210507 |
13614.50 |
13818.00 |
13588.25 |
13709.75 |
+112.00 |
520,694 |
235,791 |
+414 |
Hover/Click |
Sep21 |
210507 |
13599.75 |
13804.00 |
13579.25 |
13698.75 |
+112.25 |
683 |
1,828 |
+14 |
Hover/Click |
Dec21 |
210507 |
13636.75 |
13780.25 |
13573.25 |
13689.00 |
+112.00 |
23 |
48 |
+0 |
Hover/Click |
Total Volume and Open Interest |
521,400 |
237,668 |
+428 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun21 |
210507 |
2736.20 |
2770.50 |
2723.80 |
2766.80 |
+30.40 |
9,357 |
44,605 |
-317 |
Hover/Click |
Sep21 |
210507 |
2762.50 |
2762.50 |
2722.40 |
2762.50 |
+30.40 |
0 |
28 |
+0 |
Hover/Click |
Dec21 |
210507 |
2783.80 |
2783.80 |
2783.80 |
2783.80 |
+31.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
9,357 |
44,633 |
-317 |
|
Volatility Index(CBOE) |
May21 |
210507 |
19.80 |
19.95 |
18.20 |
18.29 |
-1.40 |
72,888 |
125,201 |
-11,820 |
|
Jun21 |
210507 |
21.73 |
21.77 |
20.50 |
20.54 |
-1.08 |
53,653 |
125,133 |
+7,306 |
|
Jul21 |
210507 |
23.05 |
23.12 |
22.15 |
22.21 |
-0.75 |
14,182 |
51,094 |
+2,048 |
|
Aug21 |
210507 |
23.60 |
23.63 |
22.85 |
22.90 |
-0.60 |
4,747 |
25,760 |
-342 |
|
Total Volume and Open Interest |
153,295 |
358,569 |
-2,020 |
|
S & P 600(CME) |
Jun21 |
210507 |
1374.70 |
1374.70 |
1374.70 |
1374.70 |
+13.20 |
|
|
|
|
Sep21 |
210507 |
1375.60 |
1375.60 |
1375.60 |
1375.60 |
+13.20 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun21 |
210507 |
2241.80 |
2272.70 |
2229.10 |
2267.90 |
+28.00 |
167,417 |
445,732 |
-3,560 |
Hover/Click |
Sep21 |
210507 |
2234.00 |
2268.00 |
2227.20 |
2264.60 |
+28.10 |
170 |
743 |
+97 |
Hover/Click |
Dec21 |
210507 |
2259.90 |
2259.90 |
2259.90 |
2259.90 |
+29.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
167,587 |
446,475 |
-3,463 |
|
Nikkei 225(CME) |
Jun21 |
210507 |
29390 |
29470 |
29250 |
29420 |
+50 |
2,534 |
15,369 |
+14 |
|
Sep21 |
210507 |
29275 |
29440 |
29250 |
29405 |
+50 |
5 |
52 |
+0 |
|
Total Volume and Open Interest |
2,539 |
15,421 |
+14 |
|
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 |
210507 |
29310 |
29460 |
29235 |
29390 |
+80 |
562,872 |
335,041 |
+15,089 |
|
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 |
210507 |
29310 |
29460 |
29230 |
29390 |
+80 |
33,685 |
210,856 |
-1,699 |
|
Sep21 |
210507 |
29240 |
29400 |
29200 |
29330 |
+80 |
105 |
5,082 |
+27 |
|
Dec21 |
210507 |
29110 |
29140 |
29100 |
29140 |
+80 |
0 |
43,330 |
-100 |
|
Total Volume and Open Interest |
33,791 |
296,568 |
-1,496 |
|
Nikkei 225(CME) Yen |
Jun21 |
210507 |
29375 |
29460 |
29240 |
29410 |
+45 |
16,363 |
41,595 |
+1,395 |
|
Sep21 |
210507 |
29355 |
29385 |
29205 |
29355 |
+45 |
0 |
214 |
+0 |
|
Dec21 |
210507 |
29135 |
29135 |
29135 |
29135 |
+45 |
|
|
|
|
Total Volume and Open Interest |
16,363 |
41,809 |
+1,395 |
|
Nikkei 225(CME) e-Mini Yen |
Jun21 |
210507 |
29410 |
29410 |
29410 |
29410 |
+40 |
|
|
|
|
Sep21 |
210507 |
29360 |
29360 |
29360 |
29360 |
+50 |
|
|
|
|
Dec21 |
210507 |
29140 |
29140 |
29140 |
29140 |
+50 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
May21 |
210507 |
6354.5 |
6370.0 |
6317.5 |
6361.0 |
+40.0 |
73,111 |
313,695 |
+13,500 |
|
Jun21 |
210507 |
6325.5 |
6331.5 |
6301.0 |
6331.5 |
+40.0 |
107 |
14,874 |
+17 |
|
Jul21 |
210507 |
6318.0 |
6318.0 |
6318.0 |
6318.0 |
+40.0 |
|
|
|
|
Sep21 |
210507 |
6310.0 |
6310.0 |
6310.0 |
6310.0 |
+40.0 |
1 |
4 |
-1 |
|
Dec21 |
210507 |
6285.5 |
6285.5 |
6285.5 |
6285.5 |
+40.0 |
0 |
28,501 |
+0 |
|
Mar22 |
210507 |
6267.5 |
6267.5 |
6267.5 |
6267.5 |
+40.0 |
|
|
|
|
Total Volume and Open Interest |
73,219 |
366,578 |
+13,516 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
May21 |
210507 |
28493 |
28753 |
28393 |
28517 |
-7 |
103,920 |
97,418 |
-2,943 |
|
Jun21 |
210507 |
28355 |
28601 |
28265 |
28373 |
-1 |
632 |
5,219 |
+51 |
|
Total Volume and Open Interest |
104,597 |
108,538 |
-2,892 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun21 |
210507 |
15243.0 |
15417.0 |
15233.0 |
15380.0 |
+208.0 |
64,552 |
85,364 |
-6,083 |
|
Sep21 |
210507 |
15252.0 |
15381.0 |
15252.0 |
15358.0 |
+208.0 |
25 |
207 |
+4 |
|
Dec21 |
210507 |
15335.0 |
15335.0 |
15335.0 |
15335.0 |
+208.0 |
1 |
59 |
+0 |
|
Total Volume and Open Interest |
64,578 |
85,630 |
-6,079 |
|
Mini-DAX(EUREX) |
Jun21 |
210507 |
15243.0 |
15417.0 |
15232.0 |
15380.0 |
+208.0 |
54,200 |
23,077 |
-2,913 |
|
Sep21 |
210507 |
15274.0 |
15389.0 |
15274.0 |
15358.0 |
+208.0 |
76 |
321 |
+9 |
|
Dec21 |
210507 |
15335.0 |
15335.0 |
15335.0 |
15335.0 |
+208.0 |
1 |
15 |
+0 |
|
Total Volume and Open Interest |
54,277 |
23,413 |
-2,904 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun21 |
210507 |
3987 |
4021 |
3984 |
4010 |
+41 |
822,239 |
3,208,794 |
-52,050 |
|
Sep21 |
210507 |
3982 |
4002 |
3970 |
3994 |
+41 |
281 |
7,105 |
+203 |
|
Dec21 |
210507 |
3972 |
3972 |
3972 |
3972 |
+41 |
4 |
49,204 |
+0 |
|
Total Volume and Open Interest |
822,524 |
3,277,705 |
-51,847 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun21 |
210507 |
11135 |
11173 |
11088 |
11141 |
+72 |
34,236 |
170,314 |
+134 |
|
Sep21 |
210507 |
11111 |
11111 |
11111 |
11111 |
+73 |
8 |
829 |
+7 |
|
Dec21 |
210507 |
11088 |
11088 |
11088 |
11088 |
+72 |
0 |
103 |
+0 |
|
Total Volume and Open Interest |
34,244 |
171,246 |
+141 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun21 |
210507 |
7071.00 |
7126.00 |
7054.00 |
7103.00 |
+62.00 |
86,167 |
612,807 |
+1,962 |
|
Sep21 |
210507 |
7021.00 |
7053.00 |
7021.00 |
7033.50 |
+62.00 |
505 |
4,258 |
+1 |
|
Dec21 |
210507 |
7011.50 |
7011.50 |
6999.00 |
7002.50 |
+63.00 |
1 |
14 |
+0 |
|
Total Volume and Open Interest |
86,674 |
617,080 |
+1,964 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun21 |
210507 |
7033.0 |
7073.0 |
7011.0 |
7059.0 |
+36.0 |
41,080 |
247,882 |
+1,869 |
|
Sep21 |
210507 |
6945.0 |
6967.0 |
6945.0 |
6967.0 |
+37.0 |
2 |
52 |
+0 |
|
Dec21 |
210507 |
6939.0 |
6939.0 |
6939.0 |
6939.0 |
+37.0 |
0 |
203 |
+0 |
|
Total Volume and Open Interest |
41,106 |
248,277 |
+1,859 |
|
FTSE MIB(ISE) |
Jun21 |
210507 |
24387.00 |
24387.00 |
24387.00 |
24387.00 |
+104.00 |
|
|
|
|
Sep21 |
210507 |
24240.00 |
24240.00 |
24240.00 |
24240.00 |
+109.00 |
|
|
|
|
Dec21 |
210507 |
23948.00 |
23948.00 |
23948.00 |
23948.00 |
+109.00 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
KOSPI 200(KFE) |
Jun21 |
210507 |
426.30 |
429.85 |
425.70 |
429.10 |
+3.65 |
241,688 |
232,188 |
-5,117 |
|
Sep21 |
210507 |
425.75 |
429.40 |
425.40 |
428.65 |
+3.90 |
234 |
4,597 |
+87 |
|
Dec21 |
210507 |
429.40 |
429.40 |
429.40 |
429.40 |
+3.65 |
0 |
23,441 |
+0 |
|
Total Volume and Open Interest |
241,922 |
272,391 |
-4,606 |
|
GSCI(CME) |
Weekly |
Monthly |
May21 |
210507 |
520.15 |
523.55 |
518.25 |
522.35 |
+3.05 |
54 |
4,732 |
+45 |
|
Jun21 |
210507 |
521.60 |
523.95 |
518.50 |
522.80 |
+3.35 |
37 |
40 |
+37 |
|
Jul21 |
210507 |
514.35 |
514.35 |
514.35 |
514.35 |
-13.55 |
|
|
|
|
Total Volume and Open Interest |
91 |
4,772 |
+82 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|