|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon May 24, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul21 |
210524 |
1520.75 |
1525.75 |
1506.25 |
1522.75 |
-3.50 |
74,949 |
302,031 |
-975 |
Hover/Click |
Aug21 |
210524 |
1466.50 |
1472.75 |
1452.50 |
1471.00 |
-1.25 |
8,877 |
39,795 |
+1,198 |
Hover/Click |
Sep21 |
210524 |
1390.75 |
1397.25 |
1378.00 |
1395.50 |
-1.25 |
2,699 |
27,673 |
+132 |
Hover/Click |
Nov21 |
210524 |
1353.00 |
1363.25 |
1341.00 |
1362.25 |
+1.75 |
35,857 |
281,913 |
+1,783 |
Hover/Click |
Jan22 |
210524 |
1352.25 |
1364.00 |
1341.00 |
1362.75 |
+2.50 |
6,419 |
39,592 |
+676 |
Hover/Click |
Mar22 |
210524 |
1329.50 |
1340.00 |
1318.00 |
1339.25 |
+3.75 |
5,374 |
63,304 |
+74 |
Hover/Click |
May22 |
210524 |
1325.00 |
1334.75 |
1313.50 |
1334.50 |
+4.00 |
2,026 |
23,386 |
-92 |
Hover/Click |
Jul22 |
210524 |
1323.75 |
1336.00 |
1314.50 |
1335.50 |
+4.00 |
1,256 |
13,722 |
+331 |
Hover/Click |
Aug22 |
210524 |
1309.75 |
1312.50 |
1300.00 |
1312.50 |
+4.75 |
11 |
495 |
+3 |
Hover/Click |
Sep22 |
210524 |
1261.25 |
1261.25 |
1245.50 |
1261.25 |
+4.50 |
15 |
907 |
+2 |
Hover/Click |
Nov22 |
210524 |
1216.00 |
1226.50 |
1206.00 |
1226.50 |
+3.25 |
506 |
10,339 |
-5 |
Hover/Click |
Jan23 |
210524 |
1209.25 |
1229.25 |
1209.25 |
1229.25 |
+3.00 |
8 |
145 |
+4 |
Hover/Click |
Mar23 |
210524 |
1221.00 |
1221.00 |
1221.00 |
1221.00 |
+3.00 |
11 |
94 |
+2 |
Hover/Click |
May23 |
210524 |
1221.50 |
1221.50 |
1221.50 |
1221.50 |
+3.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
138,016 |
803,769 |
+3,137 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul21 |
210524 |
398.10 |
402.10 |
396.00 |
400.20 |
+1.30 |
49,900 |
156,574 |
-5,661 |
Hover/Click |
Aug21 |
210524 |
397.40 |
400.60 |
394.50 |
399.30 |
+1.30 |
9,902 |
39,217 |
-654 |
Hover/Click |
Sep21 |
210524 |
395.60 |
398.20 |
391.70 |
397.50 |
+1.40 |
4,504 |
29,216 |
-101 |
Hover/Click |
Oct21 |
210524 |
392.00 |
394.60 |
387.40 |
393.90 |
+1.10 |
3,107 |
27,044 |
-464 |
Hover/Click |
Dec21 |
210524 |
393.00 |
395.30 |
387.80 |
394.50 |
+0.90 |
14,650 |
89,840 |
+2,065 |
Hover/Click |
Jan22 |
210524 |
390.90 |
392.90 |
385.90 |
392.30 |
+0.70 |
1,597 |
13,854 |
-130 |
Hover/Click |
Mar22 |
210524 |
384.00 |
384.70 |
378.60 |
384.30 |
+0.50 |
1,964 |
19,809 |
+31 |
Hover/Click |
May22 |
210524 |
381.60 |
381.60 |
376.90 |
381.40 |
+0.10 |
490 |
12,263 |
+94 |
Hover/Click |
Jul22 |
210524 |
379.00 |
382.20 |
378.20 |
382.10 |
unch |
294 |
5,662 |
+29 |
Hover/Click |
Aug22 |
210524 |
375.00 |
376.90 |
374.00 |
376.90 |
-0.20 |
6 |
1,384 |
+2 |
Hover/Click |
Total Volume and Open Interest |
86,440 |
400,677 |
-4,778 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul21 |
210524 |
65.42 |
66.23 |
64.23 |
65.13 |
-0.36 |
52,022 |
155,001 |
-2,960 |
Hover/Click |
Aug21 |
210524 |
61.19 |
61.96 |
60.19 |
61.29 |
-0.23 |
12,801 |
47,635 |
-3 |
Hover/Click |
Sep21 |
210524 |
59.02 |
59.92 |
58.21 |
59.62 |
+0.10 |
10,359 |
45,857 |
+615 |
Hover/Click |
Oct21 |
210524 |
57.80 |
58.67 |
56.82 |
58.39 |
+0.24 |
8,658 |
40,486 |
-588 |
Hover/Click |
Dec21 |
210524 |
56.67 |
57.86 |
55.86 |
57.58 |
+0.35 |
22,839 |
123,708 |
+1,426 |
Hover/Click |
Jan22 |
210524 |
55.90 |
56.84 |
54.95 |
56.59 |
+0.45 |
2,789 |
23,104 |
+297 |
Hover/Click |
Mar22 |
210524 |
54.57 |
55.60 |
53.58 |
55.35 |
+0.57 |
2,091 |
18,998 |
+345 |
Hover/Click |
May22 |
210524 |
53.87 |
54.89 |
52.87 |
54.63 |
+0.56 |
1,525 |
17,705 |
+127 |
Hover/Click |
Jul22 |
210524 |
52.75 |
54.48 |
52.60 |
54.17 |
+0.46 |
1,655 |
11,328 |
+519 |
Hover/Click |
Aug22 |
210524 |
52.90 |
53.82 |
51.96 |
53.53 |
+0.43 |
11 |
885 |
+1 |
Hover/Click |
Total Volume and Open Interest |
115,221 |
496,198 |
-45 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul21 |
210521 |
885.1 |
900.0 |
873.2 |
883.2 |
-20.0 |
2,578 |
24,933 |
-223 |
Hover/Click |
Nov21 |
210521 |
711.8 |
719.1 |
705.0 |
706.8 |
-10.9 |
12,512 |
115,622 |
+106 |
Hover/Click |
Jan22 |
210521 |
709.6 |
709.6 |
699.3 |
702.9 |
-9.4 |
3,439 |
30,836 |
-911 |
Hover/Click |
Mar22 |
210521 |
698.5 |
698.5 |
688.0 |
692.1 |
-9.1 |
952 |
7,362 |
+530 |
Hover/Click |
May22 |
210521 |
688.4 |
688.4 |
670.0 |
681.6 |
-9.4 |
66 |
2,008 |
-7 |
Hover/Click |
Total Volume and Open Interest |
19,623 |
181,852 |
-495 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul21 |
210524 |
652.25 |
658.50 |
645.50 |
657.25 |
-2.25 |
119,730 |
637,495 |
-8,276 |
Hover/Click |
Sep21 |
210524 |
566.00 |
570.50 |
555.50 |
568.50 |
-4.75 |
29,772 |
290,529 |
+4,323 |
Hover/Click |
Dec21 |
210524 |
540.00 |
542.50 |
529.00 |
540.25 |
-6.25 |
96,246 |
528,766 |
+4,098 |
Hover/Click |
Mar22 |
210524 |
547.25 |
548.75 |
535.50 |
546.50 |
-6.75 |
18,211 |
109,107 |
+4,842 |
Hover/Click |
May22 |
210524 |
546.00 |
551.50 |
538.50 |
549.50 |
-6.25 |
5,940 |
33,176 |
+304 |
Hover/Click |
Jul22 |
210524 |
549.00 |
550.25 |
537.75 |
548.25 |
-6.00 |
7,187 |
53,575 |
+1,779 |
Hover/Click |
Sep22 |
210524 |
493.25 |
496.25 |
486.75 |
493.25 |
-5.25 |
556 |
9,787 |
-22 |
Hover/Click |
Dec22 |
210524 |
480.00 |
482.75 |
473.75 |
478.75 |
-5.25 |
1,730 |
44,255 |
+258 |
Hover/Click |
Mar23 |
210524 |
483.00 |
488.25 |
481.00 |
485.50 |
-5.25 |
68 |
1,798 |
-4 |
Hover/Click |
May23 |
210524 |
484.00 |
487.00 |
484.00 |
487.00 |
-5.50 |
4 |
98 |
-2 |
Hover/Click |
Total Volume and Open Interest |
279,511 |
1,712,219 |
+7,322 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul21 |
210524 |
667.00 |
668.75 |
653.25 |
662.25 |
-12.00 |
55,313 |
213,248 |
-1,138 |
Hover/Click |
Sep21 |
210524 |
670.75 |
671.25 |
656.25 |
665.75 |
-11.25 |
16,639 |
85,628 |
+2,622 |
Hover/Click |
Dec21 |
210524 |
674.75 |
675.50 |
660.75 |
670.75 |
-10.25 |
13,079 |
71,895 |
+650 |
Hover/Click |
Mar22 |
210524 |
679.75 |
680.00 |
666.00 |
676.25 |
-9.50 |
2,910 |
23,364 |
+156 |
Hover/Click |
May22 |
210524 |
672.25 |
676.50 |
664.50 |
673.25 |
-8.25 |
830 |
4,616 |
+91 |
Hover/Click |
Jul22 |
210524 |
652.25 |
657.00 |
644.25 |
654.00 |
-6.00 |
916 |
8,546 |
+18 |
Hover/Click |
Total Volume and Open Interest |
89,853 |
411,560 |
+2,432 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul21 |
210524 |
618.00 |
620.25 |
606.25 |
615.25 |
-8.75 |
33,677 |
118,117 |
-163 |
Hover/Click |
Sep21 |
210524 |
625.50 |
626.75 |
613.25 |
622.75 |
-8.25 |
19,389 |
46,283 |
+2,123 |
Hover/Click |
Dec21 |
210524 |
634.50 |
636.00 |
622.50 |
632.25 |
-7.50 |
8,582 |
49,707 |
+437 |
Hover/Click |
Mar22 |
210524 |
641.50 |
644.00 |
631.25 |
640.50 |
-7.75 |
1,856 |
7,861 |
+362 |
Hover/Click |
May22 |
210524 |
646.25 |
648.75 |
637.00 |
646.25 |
-7.00 |
605 |
1,827 |
+39 |
Hover/Click |
Jul22 |
210524 |
635.50 |
641.50 |
628.25 |
639.25 |
-4.00 |
277 |
2,276 |
+27 |
Hover/Click |
Sep22 |
210524 |
639.50 |
642.25 |
631.75 |
642.25 |
-3.25 |
39 |
183 |
+0 |
Hover/Click |
Total Volume and Open Interest |
64,480 |
226,707 |
+2,823 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul21 |
210524 |
694.25 |
695.50 |
676.25 |
684.75 |
-15.75 |
4,264 |
32,746 |
-124 |
Hover/Click |
Sep21 |
210524 |
700.00 |
702.00 |
683.25 |
691.50 |
-14.25 |
2,477 |
25,137 |
-58 |
Hover/Click |
Dec21 |
210524 |
703.00 |
705.00 |
690.00 |
698.25 |
-10.75 |
646 |
13,860 |
-21 |
Hover/Click |
Mar22 |
210524 |
707.25 |
707.25 |
697.00 |
705.25 |
-6.75 |
265 |
3,969 |
-2 |
Hover/Click |
May22 |
210524 |
710.25 |
711.50 |
708.50 |
709.75 |
-3.75 |
143 |
1,367 |
+23 |
Hover/Click |
Jul22 |
210524 |
706.00 |
711.00 |
703.75 |
710.50 |
-2.75 |
34 |
377 |
+13 |
Hover/Click |
Total Volume and Open Interest |
7,835 |
77,833 |
-63 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul21 |
210524 |
358.50 |
365.25 |
354.25 |
357.25 |
+1.25 |
548 |
3,160 |
-94 |
Hover/Click |
Sep21 |
210524 |
360.00 |
360.00 |
355.00 |
355.00 |
+0.25 |
0 |
55 |
+0 |
Hover/Click |
Dec21 |
210524 |
354.50 |
362.25 |
354.50 |
355.00 |
-0.25 |
65 |
1,006 |
+44 |
Hover/Click |
Mar22 |
210524 |
360.25 |
360.25 |
360.25 |
360.25 |
-0.25 |
0 |
77 |
+0 |
Hover/Click |
Total Volume and Open Interest |
613 |
4,300 |
-50 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul21 |
210524 |
13.19 |
13.22 |
13.11 |
13.15 |
-0.04 |
298 |
6,900 |
-80 |
Hover/Click |
Sep21 |
210524 |
13.43 |
13.47 |
13.34 |
13.40 |
-0.02 |
61 |
2,283 |
+28 |
Hover/Click |
Nov21 |
210524 |
13.53 |
13.53 |
13.53 |
13.53 |
-0.02 |
3 |
87 |
+2 |
Hover/Click |
Jan22 |
210524 |
13.73 |
13.73 |
13.73 |
13.73 |
-0.02 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
362 |
9,273 |
-50 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun21 |
210524 |
117.250 |
117.385 |
116.500 |
116.750 |
-0.930 |
10,896 |
43,717 |
-4,057 |
Hover/Click |
Aug21 |
210524 |
120.480 |
120.535 |
119.480 |
120.100 |
-0.830 |
19,963 |
140,727 |
+1,636 |
Hover/Click |
Oct21 |
210524 |
124.430 |
124.850 |
123.980 |
124.285 |
-0.765 |
5,067 |
63,790 |
+423 |
Hover/Click |
Dec21 |
210524 |
128.075 |
128.550 |
127.550 |
128.075 |
-0.525 |
3,022 |
41,221 |
+38 |
Hover/Click |
Feb22 |
210524 |
130.650 |
131.300 |
130.325 |
130.985 |
-0.415 |
949 |
18,669 |
+17 |
Hover/Click |
Apr22 |
210524 |
132.150 |
132.800 |
131.785 |
132.630 |
-0.250 |
351 |
7,472 |
+74 |
Hover/Click |
Total Volume and Open Interest |
40,297 |
318,513 |
-1,871 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
May21 |
210524 |
136.400 |
136.600 |
136.200 |
136.285 |
-0.950 |
591 |
2,018 |
-315 |
Hover/Click |
Aug21 |
210524 |
153.000 |
154.450 |
152.830 |
154.130 |
+0.430 |
4,568 |
25,975 |
-302 |
Hover/Click |
Sep21 |
210524 |
154.130 |
155.685 |
154.080 |
155.400 |
+0.500 |
2,104 |
5,931 |
+38 |
Hover/Click |
Oct21 |
210524 |
154.900 |
156.500 |
154.880 |
156.330 |
+0.630 |
1,286 |
4,400 |
+49 |
Hover/Click |
Nov21 |
210524 |
155.350 |
156.935 |
155.080 |
156.850 |
+0.800 |
564 |
3,109 |
+40 |
Hover/Click |
Jan22 |
210524 |
153.380 |
154.950 |
153.150 |
154.580 |
+0.595 |
234 |
1,672 |
+24 |
Hover/Click |
Mar22 |
210524 |
154.100 |
154.100 |
153.250 |
153.900 |
unch |
95 |
247 |
+23 |
Hover/Click |
Total Volume and Open Interest |
9,462 |
43,404 |
-433 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jun21 |
210524 |
113.480 |
113.800 |
112.800 |
113.350 |
-0.880 |
16,192 |
39,982 |
-2,187 |
Hover/Click |
Jul21 |
210524 |
115.600 |
116.150 |
114.900 |
115.330 |
-1.220 |
13,984 |
75,944 |
+2,181 |
Hover/Click |
Aug21 |
210524 |
111.400 |
112.080 |
110.980 |
111.550 |
-0.480 |
12,429 |
57,947 |
+2,929 |
Hover/Click |
Oct21 |
210524 |
91.930 |
92.450 |
91.130 |
92.380 |
+0.100 |
3,667 |
50,117 |
+514 |
Hover/Click |
Dec21 |
210524 |
83.730 |
84.000 |
82.650 |
83.930 |
+0.030 |
2,358 |
41,503 |
+273 |
Hover/Click |
Feb22 |
210524 |
84.900 |
84.980 |
83.830 |
84.880 |
-0.050 |
873 |
13,018 |
+251 |
Hover/Click |
Apr22 |
210524 |
85.950 |
86.030 |
85.080 |
85.930 |
+0.030 |
391 |
6,731 |
+125 |
Hover/Click |
May22 |
210524 |
88.280 |
88.280 |
88.280 |
88.280 |
+0.280 |
5 |
276 |
+2 |
|
Total Volume and Open Interest |
49,966 |
290,633 |
+4,095 |
|
Class III Milk(CME) |
Weekly |
Monthly |
May21 |
210524 |
18.95 |
18.95 |
18.94 |
18.95 |
unch |
75 |
4,485 |
+87 |
Hover/Click |
Jun21 |
210524 |
18.01 |
18.06 |
17.50 |
17.55 |
-0.58 |
328 |
4,745 |
+47 |
Hover/Click |
Jul21 |
210524 |
18.80 |
18.83 |
18.15 |
18.16 |
-0.74 |
317 |
3,218 |
+34 |
Hover/Click |
Aug21 |
210524 |
19.13 |
19.13 |
18.51 |
18.59 |
-0.53 |
166 |
2,574 |
+19 |
Hover/Click |
Sep21 |
210524 |
19.27 |
19.27 |
18.91 |
18.92 |
-0.38 |
63 |
2,592 |
-10 |
Hover/Click |
Oct21 |
210524 |
19.20 |
19.25 |
19.06 |
19.10 |
-0.15 |
49 |
2,050 |
-13 |
Hover/Click |
Nov21 |
210524 |
19.05 |
19.05 |
18.87 |
18.87 |
-0.13 |
29 |
1,888 |
+13 |
Hover/Click |
Dec21 |
210524 |
18.75 |
18.75 |
18.56 |
18.56 |
-0.14 |
29 |
1,547 |
+10 |
Hover/Click |
Jan22 |
210524 |
18.09 |
18.13 |
18.09 |
18.12 |
-0.01 |
21 |
744 |
+14 |
Hover/Click |
Feb22 |
210524 |
17.97 |
17.97 |
17.92 |
17.94 |
+0.02 |
12 |
543 |
+12 |
Hover/Click |
Mar22 |
210524 |
17.97 |
17.97 |
17.96 |
17.97 |
-0.03 |
13 |
519 |
+13 |
Hover/Click |
Apr22 |
210524 |
17.87 |
17.87 |
17.87 |
17.87 |
unch |
5 |
315 |
+0 |
Hover/Click |
May22 |
210524 |
17.80 |
17.80 |
17.80 |
17.80 |
unch |
5 |
340 |
+4 |
Hover/Click |
Total Volume and Open Interest |
1,132 |
26,136 |
+245 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul21 |
210524 |
2448 |
2491 |
2383 |
2389 |
-67 |
14,628 |
64,967 |
-1,219 |
Hover/Click |
Sep21 |
210524 |
2490 |
2530 |
2433 |
2437 |
-62 |
9,426 |
61,628 |
+763 |
Hover/Click |
Dec21 |
210524 |
2520 |
2558 |
2468 |
2472 |
-56 |
3,145 |
39,617 |
+386 |
Hover/Click |
Mar22 |
210524 |
2534 |
2546 |
2468 |
2472 |
-48 |
1,862 |
18,702 |
+189 |
Hover/Click |
May22 |
210524 |
2535 |
2542 |
2466 |
2470 |
-45 |
694 |
4,422 |
-19 |
Hover/Click |
Jul22 |
210524 |
2534 |
2541 |
2469 |
2470 |
-44 |
306 |
2,355 |
-61 |
Hover/Click |
Sep22 |
210524 |
2534 |
2541 |
2469 |
2470 |
-44 |
144 |
5,371 |
-128 |
Hover/Click |
Total Volume and Open Interest |
30,458 |
201,695 |
-9 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul21 |
210524 |
149.60 |
150.45 |
147.45 |
149.00 |
-1.10 |
14,906 |
103,631 |
-665 |
Hover/Click |
Sep21 |
210524 |
151.40 |
152.35 |
149.45 |
151.00 |
-1.10 |
6,712 |
72,071 |
-1,111 |
Hover/Click |
Dec21 |
210524 |
154.30 |
155.00 |
152.20 |
153.70 |
-1.05 |
4,150 |
48,911 |
+623 |
Hover/Click |
Mar22 |
210524 |
156.45 |
157.30 |
154.55 |
156.05 |
-1.00 |
1,455 |
32,365 |
+331 |
Hover/Click |
May22 |
210524 |
157.45 |
158.25 |
155.70 |
157.05 |
-1.00 |
659 |
9,060 |
-4 |
Hover/Click |
Jul22 |
210524 |
158.05 |
158.60 |
156.40 |
157.70 |
-0.90 |
162 |
4,568 |
+2 |
Hover/Click |
Total Volume and Open Interest |
28,243 |
289,580 |
-727 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul21 |
210524 |
117.60 |
117.75 |
115.50 |
117.05 |
-0.90 |
917 |
10,702 |
-30 |
Hover/Click |
Sep21 |
210524 |
120.70 |
120.70 |
118.35 |
120.00 |
-0.85 |
82 |
1,425 |
+32 |
Hover/Click |
Nov21 |
210524 |
122.45 |
123.25 |
122.00 |
122.95 |
-0.75 |
6 |
897 |
+1 |
Hover/Click |
Jan22 |
210524 |
125.45 |
125.85 |
125.45 |
125.85 |
-0.75 |
0 |
197 |
+0 |
Hover/Click |
Mar22 |
210524 |
128.75 |
128.75 |
128.75 |
128.75 |
-0.75 |
0 |
4 |
+0 |
Hover/Click |
May22 |
210524 |
130.65 |
130.65 |
130.65 |
130.65 |
-0.75 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,005 |
13,227 |
+3 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul21 |
210524 |
16.66 |
16.92 |
16.54 |
16.83 |
+0.16 |
28,848 |
399,683 |
-6,062 |
Hover/Click |
Oct21 |
210524 |
16.80 |
17.07 |
16.72 |
16.98 |
+0.14 |
16,211 |
245,968 |
-731 |
Hover/Click |
Mar22 |
210524 |
16.93 |
17.12 |
16.79 |
17.04 |
+0.13 |
7,438 |
131,124 |
-458 |
Hover/Click |
May22 |
210524 |
16.03 |
16.24 |
15.93 |
16.16 |
+0.13 |
3,062 |
73,699 |
-125 |
Hover/Click |
Jul22 |
210524 |
15.50 |
15.67 |
15.40 |
15.62 |
+0.13 |
1,544 |
73,664 |
-131 |
Hover/Click |
Oct22 |
210524 |
15.26 |
15.43 |
15.20 |
15.36 |
+0.10 |
970 |
52,330 |
-64 |
Hover/Click |
Mar23 |
210524 |
15.38 |
15.55 |
15.37 |
15.48 |
+0.08 |
370 |
21,243 |
+161 |
Hover/Click |
May23 |
210524 |
14.79 |
14.89 |
14.73 |
14.76 |
+0.05 |
25 |
9,418 |
+9 |
Hover/Click |
Total Volume and Open Interest |
58,530 |
1,029,920 |
-7,394 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul21 |
210524 |
1636 |
1686 |
1627 |
1630 |
-4 |
5,467 |
41,196 |
-1,211 |
Hover/Click |
Sep21 |
210524 |
1650 |
1687 |
1640 |
1644 |
-6 |
5,543 |
50,406 |
-175 |
Hover/Click |
Dec21 |
210524 |
1690 |
1717 |
1680 |
1681 |
-6 |
3,824 |
50,861 |
-302 |
Hover/Click |
Mar22 |
210524 |
1688 |
1710 |
1675 |
1676 |
-5 |
2,438 |
34,561 |
+494 |
Hover/Click |
May22 |
210524 |
1680 |
1702 |
1668 |
1670 |
-2 |
818 |
13,512 |
+527 |
Hover/Click |
Jul22 |
210524 |
1699 |
1699 |
1668 |
1670 |
-3 |
343 |
6,804 |
+219 |
Hover/Click |
Sep22 |
210524 |
1698 |
1698 |
1666 |
1668 |
-4 |
73 |
4,603 |
-1 |
Hover/Click |
Total Volume and Open Interest |
18,667 |
205,531 |
-472 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug21 |
210524 |
448.30 |
451.40 |
444.30 |
449.40 |
+2.00 |
2,091 |
44,972 |
-375 |
Hover/Click |
Oct21 |
210524 |
447.50 |
452.90 |
446.30 |
451.20 |
+2.70 |
985 |
15,615 |
-332 |
Hover/Click |
Dec21 |
210524 |
449.40 |
454.60 |
448.10 |
453.00 |
+3.10 |
414 |
7,775 |
+67 |
Hover/Click |
Mar22 |
210524 |
451.40 |
456.90 |
450.60 |
455.60 |
+3.30 |
204 |
6,134 |
+58 |
Hover/Click |
May22 |
210524 |
443.60 |
448.00 |
443.60 |
446.10 |
+2.00 |
27 |
4,036 |
+8 |
Hover/Click |
Total Volume and Open Interest |
3,724 |
81,364 |
-574 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul21 |
210524 |
82.70 |
82.93 |
82.12 |
82.82 |
unch |
21,349 |
82,086 |
-3,183 |
Hover/Click |
Oct21 |
210524 |
83.75 |
83.75 |
83.75 |
83.75 |
+0.11 |
11 |
89 |
+1 |
Hover/Click |
Dec21 |
210524 |
83.00 |
83.35 |
82.60 |
83.29 |
+0.07 |
12,022 |
102,708 |
+1,735 |
Hover/Click |
Mar22 |
210524 |
82.45 |
83.19 |
82.43 |
83.12 |
+0.15 |
1,302 |
17,680 |
-281 |
Hover/Click |
May22 |
210524 |
83.00 |
83.14 |
82.34 |
83.07 |
+0.19 |
454 |
2,640 |
+8 |
Hover/Click |
Jul22 |
210524 |
82.40 |
82.93 |
81.95 |
82.82 |
+0.23 |
405 |
6,530 |
+13 |
Hover/Click |
Total Volume and Open Interest |
35,628 |
221,273 |
-1,642 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul21 |
210524 |
1507.1 |
1514.8 |
1390.0 |
1439.0 |
-14.0 |
246 |
1,328 |
+7 |
|
Sep21 |
210524 |
1366.0 |
1366.0 |
1240.0 |
1304.2 |
+1.2 |
57 |
457 |
+16 |
|
Nov21 |
210524 |
1212.0 |
1212.0 |
1086.0 |
1150.0 |
+1.0 |
16 |
304 |
-5 |
|
Jan22 |
210524 |
1082.4 |
1083.3 |
1054.9 |
1083.3 |
+3.3 |
9 |
54 |
+2 |
|
Mar22 |
210524 |
1043.2 |
1043.2 |
1030.5 |
1043.2 |
+3.3 |
1 |
7 |
+1 |
|
May22 |
210524 |
923.0 |
943.3 |
923.0 |
943.3 |
+3.3 |
0 |
1 |
+0 |
|
Jul22 |
210524 |
943.3 |
943.3 |
943.3 |
943.3 |
+3.3 |
|
|
|
|
Total Volume and Open Interest |
329 |
2,151 |
+21 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jul21 |
210524 |
63.87 |
66.14 |
63.63 |
66.05 |
+2.47 |
524,168 |
498,802 |
+2,316 |
Hover/Click |
Aug21 |
210524 |
63.61 |
65.87 |
63.45 |
65.78 |
+2.42 |
131,999 |
295,562 |
-9,842 |
Hover/Click |
Sep21 |
210524 |
63.26 |
65.42 |
63.07 |
65.32 |
+2.33 |
78,676 |
206,454 |
+4,077 |
Hover/Click |
Oct21 |
210524 |
62.78 |
64.89 |
62.63 |
64.79 |
+2.25 |
30,681 |
159,379 |
-2,466 |
Hover/Click |
Nov21 |
210524 |
62.20 |
64.35 |
62.20 |
64.25 |
+2.16 |
21,176 |
102,027 |
+5,185 |
Hover/Click |
Dec21 |
210524 |
61.89 |
63.85 |
61.73 |
63.73 |
+2.08 |
76,248 |
326,882 |
-2,429 |
Hover/Click |
Jan22 |
210524 |
61.39 |
63.30 |
61.37 |
63.23 |
+2.03 |
5,812 |
56,071 |
+436 |
Hover/Click |
Feb22 |
210524 |
60.99 |
62.84 |
60.99 |
62.75 |
+1.97 |
4,860 |
45,073 |
+297 |
Hover/Click |
Mar22 |
210524 |
60.70 |
62.38 |
60.70 |
62.30 |
+1.89 |
6,090 |
54,227 |
-164 |
Hover/Click |
Apr22 |
210524 |
60.62 |
62.00 |
60.51 |
61.89 |
+1.85 |
1,733 |
40,231 |
-100 |
Hover/Click |
May22 |
210524 |
60.23 |
61.55 |
60.22 |
61.51 |
+1.81 |
1,608 |
33,575 |
+323 |
Hover/Click |
Jun22 |
210524 |
59.61 |
61.28 |
59.61 |
61.16 |
+1.77 |
19,011 |
138,813 |
+248 |
Hover/Click |
Jul22 |
210524 |
60.78 |
60.78 |
60.78 |
60.78 |
+1.73 |
793 |
21,630 |
-304 |
Hover/Click |
Aug22 |
210524 |
60.42 |
60.42 |
60.42 |
60.42 |
+1.69 |
518 |
18,693 |
-30 |
Hover/Click |
Sep22 |
210524 |
59.98 |
60.10 |
59.98 |
60.10 |
+1.66 |
1,878 |
31,383 |
+30 |
Hover/Click |
Oct22 |
210524 |
59.79 |
59.79 |
59.79 |
59.79 |
+1.62 |
65 |
14,780 |
+19 |
Hover/Click |
Total Volume and Open Interest |
945,649 |
2,417,060 |
-22,945 |
|
e-miNY Crude Oil(NYM) |
Jul21 |
210524 |
63.850 |
66.150 |
63.650 |
66.050 |
+2.475 |
24,067 |
2,806 |
+508 |
|
Aug21 |
210524 |
63.425 |
65.850 |
63.425 |
65.775 |
+2.425 |
1,254 |
248 |
+41 |
|
Sep21 |
210524 |
63.125 |
65.400 |
63.100 |
65.325 |
+2.325 |
57 |
115 |
-7 |
|
Oct21 |
210524 |
63.375 |
64.850 |
63.375 |
64.800 |
+2.250 |
29 |
84 |
-3 |
|
Nov21 |
210524 |
64.100 |
64.250 |
64.100 |
64.250 |
+2.150 |
3 |
63 |
+1 |
|
Dec21 |
210524 |
61.800 |
63.825 |
61.775 |
63.725 |
+2.075 |
60 |
341 |
+9 |
|
Jan22 |
210524 |
61.700 |
63.225 |
61.700 |
63.225 |
+2.025 |
29 |
48 |
+2 |
|
Feb22 |
210524 |
62.600 |
62.750 |
62.600 |
62.750 |
+1.975 |
6 |
14 |
+4 |
|
Mar22 |
210524 |
62.375 |
62.375 |
62.300 |
62.300 |
+1.900 |
3 |
18 |
+2 |
|
Apr22 |
210524 |
60.900 |
61.900 |
60.800 |
61.900 |
+1.850 |
1 |
7 |
+0 |
|
Total Volume and Open Interest |
25,518 |
3,932 |
+564 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jun21 |
210524 |
199.25 |
204.58 |
198.74 |
204.20 |
+5.38 |
29,452 |
52,433 |
-8,579 |
Hover/Click |
Jul21 |
210524 |
199.18 |
204.53 |
198.61 |
204.12 |
+5.36 |
53,481 |
123,335 |
+6,407 |
Hover/Click |
Aug21 |
210524 |
199.00 |
204.59 |
198.83 |
204.21 |
+5.33 |
11,480 |
38,865 |
+1,187 |
Hover/Click |
Sep21 |
210524 |
199.49 |
204.72 |
199.15 |
204.41 |
+5.30 |
9,268 |
40,097 |
+673 |
Hover/Click |
Oct21 |
210524 |
201.47 |
204.67 |
201.02 |
204.50 |
+5.27 |
3,098 |
20,859 |
+44 |
Hover/Click |
Nov21 |
210524 |
201.28 |
204.88 |
201.28 |
204.53 |
+5.21 |
1,826 |
17,301 |
+121 |
Hover/Click |
Dec21 |
210524 |
199.74 |
204.81 |
199.36 |
204.44 |
+5.22 |
11,794 |
63,527 |
+421 |
Hover/Click |
Jan22 |
210524 |
202.31 |
204.55 |
201.30 |
204.34 |
+5.19 |
1,359 |
18,347 |
+185 |
Hover/Click |
Feb22 |
210524 |
202.79 |
203.83 |
202.79 |
203.83 |
+5.11 |
1,790 |
5,046 |
+343 |
Hover/Click |
Mar22 |
210524 |
201.33 |
202.90 |
201.33 |
202.90 |
+5.03 |
1,355 |
7,332 |
+97 |
Hover/Click |
Apr22 |
210524 |
199.48 |
201.59 |
199.48 |
201.59 |
+4.97 |
323 |
2,832 |
+51 |
Hover/Click |
May22 |
210524 |
200.57 |
200.99 |
200.57 |
200.82 |
+4.92 |
305 |
2,022 |
+73 |
Hover/Click |
Jun22 |
210524 |
197.23 |
200.66 |
197.22 |
200.27 |
+4.91 |
2,540 |
14,797 |
+490 |
Hover/Click |
Jul22 |
210524 |
200.20 |
200.20 |
200.06 |
200.15 |
+4.88 |
178 |
1,461 |
+85 |
Hover/Click |
Total Volume and Open Interest |
129,279 |
432,694 |
+1,977 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jun21 |
210524 |
207.20 |
212.19 |
206.97 |
211.77 |
+4.92 |
42,783 |
58,989 |
-14,460 |
Hover/Click |
Jul21 |
210524 |
207.51 |
212.58 |
207.18 |
212.17 |
+5.08 |
75,083 |
149,631 |
+6,683 |
Hover/Click |
Aug21 |
210524 |
206.76 |
211.76 |
206.50 |
211.38 |
+5.24 |
25,833 |
47,389 |
+1,020 |
Hover/Click |
Sep21 |
210524 |
204.38 |
209.57 |
204.38 |
209.18 |
+5.19 |
20,351 |
40,600 |
+1,306 |
Hover/Click |
Oct21 |
210524 |
192.50 |
197.39 |
192.50 |
196.98 |
+5.15 |
7,706 |
26,287 |
+877 |
Hover/Click |
Nov21 |
210524 |
191.31 |
193.57 |
190.44 |
193.35 |
+5.15 |
2,171 |
15,652 |
-96 |
Hover/Click |
Dec21 |
210524 |
186.70 |
190.93 |
186.70 |
190.56 |
+5.14 |
6,109 |
39,543 |
-510 |
Hover/Click |
Jan22 |
210524 |
187.50 |
189.67 |
186.90 |
189.56 |
+5.17 |
1,633 |
5,968 |
-383 |
Hover/Click |
Feb22 |
210524 |
187.76 |
190.14 |
187.10 |
189.78 |
+5.20 |
1,250 |
2,540 |
+63 |
Hover/Click |
Mar22 |
210524 |
188.80 |
190.95 |
188.30 |
190.95 |
+5.26 |
1,838 |
5,569 |
-223 |
Hover/Click |
Total Volume and Open Interest |
186,478 |
401,682 |
-5,332 |
|
e-miNY RBOB Gasoline(NYM) |
Jun21 |
210524 |
210.20 |
211.77 |
210.20 |
211.77 |
+4.92 |
0 |
3 |
+0 |
|
Jul21 |
210524 |
212.17 |
212.17 |
212.17 |
212.17 |
+5.08 |
|
|
|
|
Aug21 |
210524 |
211.38 |
211.38 |
211.38 |
211.38 |
+5.24 |
|
|
|
|
Sep21 |
210524 |
209.18 |
209.18 |
209.18 |
209.18 |
+5.19 |
|
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jun21 |
210524 |
2.850 |
2.894 |
2.832 |
2.886 |
-0.020 |
85,088 |
38,478 |
-22,860 |
Hover/Click |
Jul21 |
210524 |
2.920 |
2.967 |
2.903 |
2.960 |
-0.017 |
87,889 |
290,055 |
+4,280 |
Hover/Click |
Aug21 |
210524 |
2.948 |
2.984 |
2.924 |
2.979 |
-0.017 |
30,433 |
76,802 |
+4,362 |
Hover/Click |
Sep21 |
210524 |
2.948 |
2.981 |
2.922 |
2.975 |
-0.018 |
25,298 |
122,423 |
+745 |
Hover/Click |
Oct21 |
210524 |
2.967 |
3.002 |
2.945 |
2.995 |
-0.018 |
28,589 |
132,472 |
-751 |
Hover/Click |
Nov21 |
210524 |
3.044 |
3.073 |
3.021 |
3.068 |
-0.019 |
13,764 |
74,346 |
+370 |
Hover/Click |
Dec21 |
210524 |
3.174 |
3.202 |
3.153 |
3.195 |
-0.020 |
9,701 |
49,702 |
-1,048 |
Hover/Click |
Jan22 |
210524 |
3.272 |
3.284 |
3.238 |
3.277 |
-0.018 |
14,622 |
83,626 |
-1,147 |
Hover/Click |
Feb22 |
210524 |
3.182 |
3.214 |
3.171 |
3.208 |
-0.017 |
5,250 |
29,569 |
+505 |
Hover/Click |
Mar22 |
210524 |
3.007 |
3.023 |
2.983 |
3.017 |
-0.014 |
11,122 |
57,370 |
-556 |
Hover/Click |
Apr22 |
210524 |
2.620 |
2.624 |
2.598 |
2.622 |
-0.009 |
6,791 |
54,701 |
-218 |
Hover/Click |
May22 |
210524 |
2.564 |
2.572 |
2.548 |
2.570 |
-0.006 |
2,324 |
37,169 |
-181 |
Hover/Click |
Jun22 |
210524 |
2.587 |
2.605 |
2.584 |
2.604 |
-0.005 |
1,848 |
20,881 |
+187 |
Hover/Click |
Jul22 |
210524 |
2.638 |
2.643 |
2.622 |
2.642 |
-0.005 |
1,016 |
11,429 |
+22 |
Hover/Click |
Aug22 |
210524 |
2.632 |
2.647 |
2.629 |
2.647 |
-0.006 |
332 |
10,227 |
+63 |
Hover/Click |
Sep22 |
210524 |
2.617 |
2.632 |
2.613 |
2.631 |
-0.006 |
589 |
11,023 |
-164 |
Hover/Click |
Total Volume and Open Interest |
327,617 |
1,190,853 |
-15,945 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jul21 |
210524 |
66.72 |
68.64 |
66.46 |
68.46 |
+2.02 |
388,162 |
267,046 |
-64,141 |
Hover/Click |
Aug21 |
210524 |
66.66 |
68.55 |
66.39 |
68.37 |
+2.02 |
339,165 |
484,109 |
+22,384 |
Hover/Click |
Sep21 |
210524 |
66.24 |
68.19 |
66.11 |
68.01 |
+1.99 |
194,856 |
282,457 |
+4,827 |
Hover/Click |
Oct21 |
210524 |
65.86 |
67.75 |
65.75 |
67.59 |
+1.95 |
91,602 |
144,163 |
+5,433 |
Hover/Click |
Nov21 |
210524 |
65.48 |
67.33 |
65.36 |
67.17 |
+1.92 |
58,346 |
112,687 |
+962 |
Hover/Click |
Dec21 |
210524 |
65.08 |
66.88 |
64.96 |
66.74 |
+1.89 |
158,187 |
274,049 |
-2,167 |
Hover/Click |
Jan22 |
210524 |
64.64 |
66.48 |
64.64 |
66.35 |
+1.86 |
10,854 |
71,448 |
+314 |
Hover/Click |
Feb22 |
210524 |
64.42 |
66.09 |
64.42 |
65.97 |
+1.81 |
7,158 |
54,661 |
+152 |
Hover/Click |
Mar22 |
210524 |
64.12 |
65.77 |
64.02 |
65.64 |
+1.77 |
16,247 |
79,518 |
-1,222 |
Hover/Click |
Apr22 |
210524 |
64.48 |
65.33 |
64.48 |
65.33 |
+1.73 |
1,925 |
31,715 |
-21 |
Hover/Click |
May22 |
210524 |
64.20 |
65.04 |
64.20 |
65.04 |
+1.69 |
2,380 |
33,098 |
-160 |
Hover/Click |
Jun22 |
210524 |
63.34 |
64.88 |
63.26 |
64.75 |
+1.64 |
28,213 |
127,608 |
+1,630 |
Hover/Click |
Jul22 |
210524 |
64.49 |
64.49 |
64.49 |
64.49 |
+1.60 |
892 |
31,902 |
+180 |
Hover/Click |
Aug22 |
210524 |
64.23 |
64.23 |
64.23 |
64.23 |
+1.57 |
981 |
26,357 |
+398 |
Hover/Click |
Total Volume and Open Interest |
1,348,929 |
2,504,534 |
-32,284 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jun21 |
210524 |
546.00 |
562.00 |
545.50 |
556.75 |
+10.25 |
73,765 |
189,246 |
-10,647 |
Hover/Click |
Jul21 |
210524 |
548.00 |
563.25 |
546.75 |
558.25 |
+10.50 |
49,409 |
168,828 |
-3,661 |
Hover/Click |
Aug21 |
210524 |
548.50 |
564.25 |
548.25 |
559.25 |
+10.25 |
17,297 |
87,471 |
+1,115 |
Hover/Click |
Sep21 |
210524 |
549.75 |
565.00 |
549.50 |
560.25 |
+10.25 |
15,140 |
81,132 |
+2,719 |
Hover/Click |
Oct21 |
210524 |
550.75 |
565.50 |
550.50 |
561.00 |
+10.25 |
7,868 |
100,414 |
-4 |
Hover/Click |
Nov21 |
210524 |
550.25 |
564.25 |
550.25 |
559.75 |
+10.25 |
5,282 |
53,761 |
+223 |
Hover/Click |
Dec21 |
210524 |
547.00 |
561.50 |
546.00 |
557.00 |
+10.25 |
28,797 |
160,130 |
+464 |
Hover/Click |
Jan22 |
210524 |
552.75 |
560.00 |
551.25 |
556.25 |
+10.00 |
1,809 |
33,353 |
+230 |
Hover/Click |
Feb22 |
210524 |
547.25 |
559.25 |
547.00 |
555.75 |
+10.00 |
2,227 |
12,891 |
+314 |
Hover/Click |
Mar22 |
210524 |
546.25 |
558.25 |
546.25 |
554.50 |
+10.00 |
3,788 |
19,476 |
-293 |
Hover/Click |
Total Volume and Open Interest |
217,657 |
1,044,313 |
-8,115 |
|
Ethanol(CBOT) |
Jun21 |
210524 |
2.350 |
2.350 |
2.350 |
2.350 |
unch |
0 |
21 |
+0 |
|
Jul21 |
210524 |
2.350 |
2.350 |
2.350 |
2.350 |
unch |
|
|
|
|
Aug21 |
210524 |
2.270 |
2.270 |
2.270 |
2.270 |
unch |
0 |
8 |
+0 |
|
Sep21 |
210524 |
2.270 |
2.270 |
2.270 |
2.270 |
unch |
0 |
3 |
+0 |
|
Oct21 |
210524 |
2.257 |
2.257 |
2.257 |
2.257 |
unch |
|
|
|
|
Nov21 |
210524 |
2.257 |
2.257 |
2.257 |
2.257 |
unch |
|
|
|
|
Dec21 |
210524 |
2.257 |
2.257 |
2.257 |
2.257 |
unch |
|
|
|
|
Jan22 |
210524 |
2.187 |
2.187 |
2.187 |
2.187 |
unch |
|
|
|
|
Total Volume and Open Interest |
0 |
32 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jul21 |
210524 |
63.82 |
66.12 |
63.66 |
66.05 |
+2.47 |
41,330 |
60,790 |
+537 |
Hover/Click |
Aug21 |
210524 |
63.61 |
65.84 |
63.45 |
65.78 |
+2.42 |
50,901 |
53,231 |
+2,794 |
Hover/Click |
Sep21 |
210524 |
63.24 |
65.39 |
63.14 |
65.32 |
+2.33 |
56,697 |
42,692 |
-877 |
Hover/Click |
Oct21 |
210524 |
62.80 |
64.87 |
62.70 |
64.79 |
+2.25 |
36,995 |
21,972 |
+1,516 |
Hover/Click |
Nov21 |
210524 |
62.62 |
64.34 |
62.62 |
64.25 |
+2.16 |
11,831 |
15,060 |
+281 |
Hover/Click |
Dec21 |
210524 |
62.05 |
63.83 |
62.04 |
63.73 |
+2.08 |
16,817 |
108,250 |
+1,483 |
Hover/Click |
Jan22 |
210524 |
61.73 |
63.29 |
61.73 |
63.23 |
+2.03 |
1,203 |
12,690 |
+25 |
Hover/Click |
Feb22 |
210524 |
61.30 |
62.75 |
61.30 |
62.75 |
+1.97 |
598 |
7,269 |
+124 |
Hover/Click |
Mar22 |
210524 |
61.50 |
62.32 |
61.50 |
62.30 |
+1.89 |
1,266 |
14,434 |
-19 |
Hover/Click |
Apr22 |
210524 |
60.99 |
61.92 |
60.99 |
61.89 |
+1.85 |
315 |
4,655 |
+112 |
Hover/Click |
May22 |
210524 |
61.51 |
61.51 |
61.51 |
61.51 |
+1.81 |
145 |
4,092 |
+1 |
Hover/Click |
Jun22 |
210524 |
61.12 |
61.16 |
61.12 |
61.16 |
+1.77 |
3,665 |
38,082 |
+839 |
Hover/Click |
Jul22 |
210524 |
60.78 |
60.78 |
60.78 |
60.78 |
+1.73 |
18 |
2,144 |
+0 |
Hover/Click |
Aug22 |
210524 |
60.42 |
60.42 |
60.42 |
60.42 |
+1.69 |
12 |
3,098 |
-11 |
Hover/Click |
Sep22 |
210524 |
60.10 |
60.10 |
60.10 |
60.10 |
+1.66 |
282 |
6,576 |
+1 |
Hover/Click |
Oct22 |
210524 |
59.79 |
59.79 |
59.79 |
59.79 |
+1.62 |
155 |
3,633 |
-30 |
Hover/Click |
Total Volume and Open Interest |
232,785 |
528,012 |
+5,419 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun21 |
210524 |
90.015 |
90.105 |
89.750 |
89.838 |
-0.167 |
18,129 |
38,892 |
+358 |
Hover/Click |
Sep21 |
210524 |
89.975 |
90.065 |
89.785 |
89.853 |
-0.160 |
252 |
2,459 |
+37 |
Hover/Click |
Dec21 |
210524 |
89.935 |
89.935 |
89.800 |
89.823 |
-0.170 |
36 |
335 |
+23 |
Hover/Click |
Total Volume and Open Interest |
18,417 |
41,689 |
+418 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210524 |
77.32 |
77.58 |
77.06 |
77.55 |
+0.22 |
78,087 |
135,664 |
-3,311 |
Hover/Click |
Sep21 |
210524 |
77.30 |
77.61 |
77.10 |
77.58 |
+0.22 |
289 |
1,232 |
+36 |
Hover/Click |
Dec21 |
210524 |
77.30 |
77.61 |
77.13 |
77.60 |
+0.22 |
3 |
112 |
-1 |
Hover/Click |
Total Volume and Open Interest |
78,464 |
137,166 |
-3,321 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun21 |
210524 |
141.50 |
141.72 |
141.12 |
141.58 |
+0.02 |
71,758 |
167,116 |
+1,810 |
Hover/Click |
Sep21 |
210524 |
141.54 |
141.73 |
141.15 |
141.60 |
+0.02 |
158 |
1,383 |
+51 |
Hover/Click |
Dec21 |
210524 |
141.47 |
141.73 |
141.18 |
141.61 |
+0.01 |
2 |
2,017 |
+1 |
Hover/Click |
Total Volume and Open Interest |
71,956 |
171,061 |
+1,873 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210524 |
82.90 |
83.05 |
82.74 |
83.01 |
+0.11 |
68,428 |
196,929 |
-3,818 |
Hover/Click |
Sep21 |
210524 |
82.83 |
83.04 |
82.75 |
83.01 |
+0.11 |
500 |
5,494 |
-124 |
Hover/Click |
Dec21 |
210524 |
82.83 |
83.01 |
82.75 |
83.00 |
+0.11 |
21 |
3,032 |
+8 |
Hover/Click |
Mar22 |
210524 |
83.01 |
83.01 |
82.77 |
83.01 |
+0.11 |
0 |
272 |
+0 |
Hover/Click |
Total Volume and Open Interest |
68,970 |
206,253 |
-3,927 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun21 |
210524 |
91.82 |
92.01 |
91.76 |
91.94 |
+0.11 |
78,625 |
153,604 |
+948 |
Hover/Click |
Sep21 |
210524 |
91.86 |
92.08 |
91.84 |
92.01 |
+0.11 |
113 |
1,425 |
+10 |
Hover/Click |
Dec21 |
210524 |
92.09 |
92.15 |
91.92 |
92.09 |
+0.12 |
0 |
193 |
+0 |
Hover/Click |
Total Volume and Open Interest |
78,739 |
156,296 |
+957 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun21 |
210524 |
111.41 |
111.70 |
111.13 |
111.56 |
+0.15 |
18,073 |
45,394 |
+192 |
Hover/Click |
Sep21 |
210524 |
111.71 |
111.95 |
111.41 |
111.82 |
+0.15 |
25 |
340 |
-9 |
Hover/Click |
Dec21 |
210524 |
112.09 |
112.19 |
111.70 |
112.09 |
+0.15 |
0 |
43 |
+0 |
Hover/Click |
Total Volume and Open Interest |
18,098 |
45,790 |
+183 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun21 |
210524 |
121.89 |
122.36 |
121.76 |
122.18 |
+0.31 |
122,935 |
711,390 |
+1,520 |
Hover/Click |
Sep21 |
210524 |
121.99 |
122.57 |
121.99 |
122.40 |
+0.31 |
1,616 |
10,796 |
+760 |
Hover/Click |
Dec21 |
210524 |
122.21 |
122.78 |
122.21 |
122.62 |
+0.31 |
106 |
2,415 |
+0 |
Hover/Click |
Total Volume and Open Interest |
125,403 |
727,500 |
+2,628 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun21 |
210524 |
500.13 |
502.63 |
498.88 |
502.13 |
+2.88 |
39,538 |
144,007 |
+854 |
Hover/Click |
Sep21 |
210524 |
494.13 |
497.50 |
494.00 |
497.00 |
+2.88 |
18 |
1,916 |
+8 |
Hover/Click |
Total Volume and Open Interest |
39,561 |
145,959 |
+861 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jun21 |
210524 |
186.00 |
188.15 |
185.95 |
187.90 |
+1.30 |
3,368 |
46,385 |
+381 |
Hover/Click |
Jul21 |
210524 |
185.85 |
187.70 |
185.55 |
187.40 |
+1.25 |
127 |
1,068 |
+24 |
|
Aug21 |
210524 |
185.70 |
187.00 |
185.45 |
186.85 |
+1.15 |
1 |
38 |
-1 |
|
Sep21 |
210524 |
185.70 |
186.15 |
184.65 |
186.15 |
+1.25 |
24 |
32 |
+16 |
Hover/Click |
Total Volume and Open Interest |
3,520 |
47,523 |
+420 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun21 |
210524 |
157~150 |
158~000 |
157~100 |
157~220 |
+0~140 |
339,693 |
1,170,348 |
-28,659 |
Hover/Click |
Sep21 |
210524 |
155~280 |
156~130 |
155~230 |
156~040 |
+0~140 |
65,496 |
62,525 |
+40,533 |
Hover/Click |
Dec21 |
210524 |
155~040 |
155~040 |
155~040 |
155~040 |
+0~140 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
405,189 |
1,232,875 |
+11,874 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210524 |
132~170 |
132~220 |
132~150 |
132~200 |
+0~060 |
1,619,543 |
4,062,899 |
-83,616 |
Hover/Click |
Sep21 |
210524 |
131~205 |
131~255 |
131~180 |
131~235 |
+0~060 |
217,308 |
310,706 |
+121,125 |
Hover/Click |
Dec21 |
210524 |
130~240 |
130~315 |
130~240 |
130~315 |
+0~050 |
2 |
22 |
+2 |
Hover/Click |
Total Volume and Open Interest |
1,836,853 |
4,373,627 |
+37,511 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210524 |
124~066 |
124~102 |
124~062 |
124~092 |
+0~030 |
1,027,363 |
3,394,853 |
-31,905 |
Hover/Click |
Sep21 |
210524 |
123~194 |
123~234 |
123~192 |
123~226 |
+0~034 |
274,724 |
329,767 |
+155,730 |
Hover/Click |
Dec21 |
210524 |
123~126 |
123~126 |
123~126 |
123~126 |
+0~034 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,302,087 |
3,724,620 |
+123,825 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210524 |
110~127 |
110~134 |
110~126 |
110~132 |
+0~003 |
320,420 |
2,221,614 |
-42,787 |
Hover/Click |
Sep21 |
210524 |
110~101 |
110~107 |
110~100 |
110~104 |
+0~003 |
91,889 |
96,013 |
+61,004 |
Hover/Click |
Dec21 |
210524 |
110~104 |
110~104 |
110~104 |
110~104 |
+0~003 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
412,309 |
2,317,627 |
+18,217 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun21 |
210524 |
99.853 |
99.863 |
99.853 |
99.863 |
+0.010 |
94,633 |
1,395,327 |
+4,313 |
|
Sep21 |
210524 |
99.850 |
99.855 |
99.845 |
99.855 |
+0.010 |
62,872 |
837,306 |
-3,073 |
|
Dec21 |
210524 |
99.800 |
99.810 |
99.795 |
99.810 |
+0.010 |
88,093 |
892,394 |
+8,849 |
|
Mar22 |
210524 |
99.820 |
99.825 |
99.815 |
99.825 |
+0.010 |
59,061 |
875,687 |
+11,419 |
|
Jun22 |
210524 |
99.775 |
99.785 |
99.770 |
99.785 |
+0.015 |
87,022 |
864,238 |
-3,852 |
|
Sep22 |
210524 |
99.705 |
99.725 |
99.705 |
99.720 |
+0.015 |
73,039 |
763,797 |
+3,803 |
|
Dec22 |
210524 |
99.595 |
99.615 |
99.595 |
99.610 |
+0.015 |
99,301 |
860,197 |
+281 |
|
Mar23 |
210524 |
99.525 |
99.545 |
99.520 |
99.540 |
+0.020 |
113,850 |
1,154,821 |
+4,462 |
|
Jun23 |
210524 |
99.390 |
99.415 |
99.390 |
99.405 |
+0.020 |
88,103 |
996,996 |
+6,822 |
|
Sep23 |
210524 |
99.165 |
99.190 |
99.160 |
99.180 |
+0.020 |
90,536 |
795,334 |
+4,852 |
|
Dec23 |
210524 |
99.010 |
99.035 |
99.005 |
99.025 |
+0.025 |
130,603 |
832,820 |
+1,018 |
|
Mar24 |
210524 |
98.850 |
98.880 |
98.845 |
98.870 |
+0.030 |
69,102 |
348,137 |
-503 |
|
Jun24 |
210524 |
98.690 |
98.720 |
98.685 |
98.710 |
+0.030 |
55,263 |
368,054 |
+3,745 |
|
Sep24 |
210524 |
98.535 |
98.565 |
98.530 |
98.555 |
+0.030 |
52,705 |
464,181 |
+2,687 |
|
Dec24 |
210524 |
98.395 |
98.435 |
98.395 |
98.425 |
+0.035 |
46,651 |
395,774 |
+6,161 |
|
Mar25 |
210524 |
98.295 |
98.330 |
98.290 |
98.325 |
+0.040 |
34,679 |
199,224 |
+3,551 |
|
Jun25 |
210524 |
98.190 |
98.225 |
98.185 |
98.220 |
+0.040 |
24,954 |
143,181 |
+4,054 |
|
Sep25 |
210524 |
98.105 |
98.140 |
98.095 |
98.130 |
+0.040 |
33,875 |
183,685 |
+3,278 |
|
Total Volume and Open Interest |
1,361,527 |
12,876,813 |
+72,930 |
|
Ultra T-Bond(CBOT) |
Jun21 |
210524 |
185~15 |
186~16 |
185~04 |
186~00 |
+1~02 |
217,477 |
1,094,892 |
-28,873 |
|
Sep21 |
210524 |
183~23 |
184~26 |
183~16 |
184~12 |
+1~03 |
62,289 |
98,149 |
+52,700 |
|
Dec21 |
210524 |
183~12 |
183~12 |
183~12 |
183~12 |
+1~03 |
|
|
|
|
Total Volume and Open Interest |
279,766 |
1,193,041 |
+23,827 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun21 |
210524 |
146~030 |
146~125 |
146~000 |
146~075 |
+0~090 |
347,790 |
1,495,493 |
-37,502 |
|
Sep21 |
210524 |
144~155 |
144~255 |
144~125 |
144~200 |
+0~085 |
104,809 |
146,556 |
+60,646 |
|
Dec21 |
210524 |
144~200 |
144~200 |
144~200 |
144~200 |
+0~085 |
|
|
|
|
Total Volume and Open Interest |
452,599 |
1,642,049 |
+23,144 |
|
30 Day Federal Funds(CBOT) |
May21 |
210524 |
99.942 |
99.942 |
99.940 |
99.940 |
unch |
2,099 |
186,332 |
-464 |
|
Jun21 |
210524 |
99.930 |
99.935 |
99.930 |
99.930 |
unch |
4,833 |
113,562 |
+586 |
|
Jul21 |
210524 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
11,302 |
154,630 |
-145 |
|
Aug21 |
210524 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
3,818 |
71,277 |
+1,385 |
|
Sep21 |
210524 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
4,460 |
60,360 |
+176 |
|
Oct21 |
210524 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
3,193 |
64,410 |
-650 |
|
Total Volume and Open Interest |
90,878 |
1,111,001 |
+23,143 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun21 |
210524 |
151.44 |
151.49 |
151.40 |
151.47 |
+0.08 |
1,032 |
13,404 |
+224 |
Hover/Click |
Sep21 |
210524 |
151.33 |
151.33 |
151.33 |
151.33 |
-0.01 |
0 |
1 |
+0 |
Hover/Click |
Dec21 |
210524 |
151.33 |
151.33 |
151.33 |
151.33 |
-0.01 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,032 |
13,405 |
+224 |
|
Euro-Buxl(EUREX) |
Jun21 |
210524 |
199.58 |
200.14 |
198.84 |
199.66 |
+0.32 |
75,012 |
316,257 |
-766 |
|
Sep21 |
210524 |
198.20 |
198.24 |
197.24 |
198.02 |
+0.32 |
1,144 |
10,958 |
+1,073 |
|
Dec21 |
210524 |
196.66 |
196.66 |
196.66 |
196.66 |
+0.32 |
|
|
|
|
Total Volume and Open Interest |
76,156 |
327,215 |
+307 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun21 |
210524 |
169.18 |
169.41 |
169.02 |
169.32 |
+0.18 |
706,503 |
1,671,156 |
-75,019 |
Hover/Click |
Sep21 |
210524 |
170.77 |
170.93 |
170.56 |
170.83 |
+0.19 |
17,600 |
108,747 |
+6,718 |
Hover/Click |
Dec21 |
210524 |
167.95 |
167.95 |
167.95 |
167.95 |
+0.06 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
724,103 |
1,779,908 |
-68,301 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun21 |
210524 |
134.47 |
134.54 |
134.41 |
134.52 |
+0.06 |
409,951 |
1,325,545 |
+1,504 |
Hover/Click |
Sep21 |
210524 |
133.74 |
133.79 |
133.69 |
133.77 |
+0.06 |
24,859 |
48,169 |
+17,843 |
Hover/Click |
Dec21 |
210524 |
134.82 |
134.82 |
134.82 |
134.82 |
+0.06 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
434,810 |
1,373,714 |
+19,347 |
|
Euro-Schatz(EUREX) |
Jun21 |
210524 |
112.04 |
112.05 |
112.02 |
112.03 |
-0.01 |
248,696 |
1,512,913 |
-56,207 |
|
Sep21 |
210524 |
112.14 |
112.15 |
112.13 |
112.14 |
-0.00 |
32,308 |
171,843 |
+30,405 |
|
Dec21 |
210524 |
112.03 |
112.03 |
112.03 |
112.03 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
281,004 |
1,684,756 |
-25,802 |
|
3-Mth Euribor(EUREX) |
Jun21 |
210524 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,273 |
+0 |
|
Sep21 |
210524 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
0 |
1,591 |
+0 |
|
Dec21 |
210524 |
100.525 |
100.525 |
100.525 |
100.525 |
unch |
0 |
791 |
+0 |
|
Total Volume and Open Interest |
0 |
5,035 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun21 |
210524 |
127~29 |
128~04 |
127~26 |
128~03 |
+0~08 |
220,238 |
678,227 |
-17,900 |
Hover/Click |
Sep21 |
210524 |
126~30 |
127~04 |
126~26 |
127~02 |
+0~08 |
34,754 |
37,764 |
+28,215 |
Hover/Click |
Total Volume and Open Interest |
255,045 |
716,018 |
+10,342 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun21 |
210524 |
99.92 |
99.92 |
99.92 |
99.92 |
+0.00 |
28,919 |
565,846 |
-7,222 |
|
Sep21 |
210524 |
99.93 |
99.93 |
99.92 |
99.93 |
+0.01 |
9,022 |
558,562 |
-101 |
|
Dec21 |
210524 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
14,319 |
483,139 |
-2,580 |
|
Mar22 |
210524 |
99.79 |
99.79 |
99.79 |
99.79 |
+0.00 |
12,398 |
534,514 |
-911 |
|
Jun22 |
210524 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.01 |
28,529 |
492,551 |
+445 |
|
Sep22 |
210524 |
99.71 |
99.71 |
99.70 |
99.71 |
+0.01 |
40,183 |
334,543 |
+10,218 |
|
Total Volume and Open Interest |
449,866 |
4,816,129 |
+18,254 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun21 |
210524 |
100.540 |
100.540 |
100.535 |
100.535 |
-0.005 |
41,092 |
383,076 |
+10,751 |
|
Sep21 |
210524 |
100.535 |
100.535 |
100.530 |
100.530 |
-0.005 |
43,313 |
354,418 |
+12,697 |
|
Dec21 |
210524 |
100.530 |
100.530 |
100.520 |
100.525 |
-0.005 |
57,221 |
420,493 |
+13,483 |
|
Total Volume and Open Interest |
698,169 |
4,182,695 |
+86,427 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun21 |
210524 |
99.96 |
99.96 |
99.95 |
99.96 |
unch |
458 |
132,720 |
+101 |
|
Sep21 |
210524 |
99.95 |
99.95 |
99.94 |
99.95 |
unch |
993 |
127,987 |
-334 |
|
Dec21 |
210524 |
99.93 |
99.93 |
99.92 |
99.93 |
unch |
1,115 |
166,728 |
-816 |
|
Mar22 |
210524 |
99.91 |
99.91 |
99.90 |
99.91 |
unch |
5,592 |
163,235 |
+378 |
|
Jun22 |
210524 |
99.87 |
99.87 |
99.86 |
99.87 |
unch |
5,517 |
134,051 |
-247 |
|
Sep22 |
210524 |
99.80 |
99.81 |
99.79 |
99.80 |
unch |
4,196 |
76,614 |
-1,353 |
|
Dec22 |
210524 |
99.70 |
99.71 |
99.70 |
99.71 |
+0.01 |
5,935 |
60,807 |
-35 |
|
Mar23 |
210524 |
99.61 |
99.62 |
99.61 |
99.62 |
+0.01 |
2,680 |
49,547 |
+397 |
|
Jun23 |
210524 |
99.50 |
99.51 |
99.50 |
99.51 |
+0.01 |
508 |
3,902 |
-27 |
|
Sep23 |
210524 |
99.38 |
99.38 |
99.38 |
99.38 |
+0.01 |
4 |
937 |
+4 |
|
Total Volume and Open Interest |
26,998 |
917,564 |
-1,932 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210524 |
98.33 |
98.36 |
98.31 |
98.36 |
+0.03 |
181,373 |
1,396,687 |
-493 |
|
Sep21 |
210524 |
98.25 |
98.28 |
98.25 |
98.28 |
+0.04 |
50 |
54 |
+50 |
|
Total Volume and Open Interest |
181,423 |
1,396,741 |
-443 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210524 |
99.77 |
99.79 |
99.76 |
99.79 |
+0.02 |
172,569 |
891,370 |
-258 |
|
Sep21 |
210524 |
99.63 |
99.63 |
99.62 |
99.62 |
+0.02 |
100 |
151 |
+100 |
|
Total Volume and Open Interest |
172,669 |
891,521 |
-158 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun21 |
210524 |
1883.5 |
1887.9 |
1875.7 |
1884.5 |
+7.8 |
223,568 |
197,803 |
-15,625 |
Hover/Click |
Aug21 |
210524 |
1885.6 |
1890.0 |
1877.9 |
1886.7 |
+7.8 |
44,907 |
259,813 |
+17,850 |
Hover/Click |
Oct21 |
210524 |
1887.3 |
1891.3 |
1879.7 |
1888.4 |
+7.9 |
1,056 |
15,039 |
+188 |
Hover/Click |
Dec21 |
210524 |
1887.9 |
1893.2 |
1881.4 |
1890.5 |
+8.0 |
4,247 |
45,127 |
+1,562 |
Hover/Click |
Feb22 |
210524 |
1889.0 |
1893.1 |
1888.8 |
1892.4 |
+7.9 |
120 |
7,725 |
+34 |
Hover/Click |
Apr22 |
210524 |
1891.7 |
1894.6 |
1891.7 |
1894.0 |
+8.0 |
14 |
838 |
+1 |
Hover/Click |
Jun22 |
210524 |
1894.8 |
1896.0 |
1894.8 |
1896.0 |
+8.3 |
7 |
790 |
+1 |
Hover/Click |
Aug22 |
210524 |
1897.5 |
1897.5 |
1897.5 |
1897.5 |
+8.3 |
14 |
9 |
+3 |
Hover/Click |
Oct22 |
210524 |
1899.5 |
1899.5 |
1899.5 |
1899.5 |
+8.3 |
0 |
2 |
+0 |
Hover/Click |
Dec22 |
210524 |
1899.0 |
1904.9 |
1898.0 |
1904.9 |
+11.8 |
6 |
511 |
-2 |
Hover/Click |
Feb23 |
210524 |
1907.9 |
1907.9 |
1907.9 |
1907.9 |
+11.8 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
274,948 |
529,419 |
+4,277 |
|
Silver(CMX) |
Weekly |
Monthly |
May21 |
210524 |
2788.5 |
2790.0 |
2774.0 |
2788.7 |
+41.4 |
26 |
221 |
-10 |
Hover/Click |
Jul21 |
210524 |
2769.0 |
2801.5 |
2755.0 |
2790.5 |
+41.9 |
55,964 |
146,127 |
+531 |
Hover/Click |
Sep21 |
210524 |
2771.0 |
2803.5 |
2758.0 |
2793.2 |
+42.2 |
2,117 |
15,501 |
+250 |
Hover/Click |
Dec21 |
210524 |
2770.5 |
2807.0 |
2767.5 |
2796.9 |
+42.1 |
757 |
13,592 |
+30 |
Hover/Click |
Mar22 |
210524 |
2789.0 |
2805.0 |
2789.0 |
2801.8 |
+42.1 |
222 |
3,084 |
+66 |
Hover/Click |
May22 |
210524 |
2807.0 |
2807.0 |
2803.4 |
2803.4 |
+42.1 |
0 |
191 |
+0 |
Hover/Click |
Jul22 |
210524 |
2804.0 |
2807.4 |
2804.0 |
2807.4 |
+42.1 |
1 |
77 |
+0 |
Hover/Click |
Total Volume and Open Interest |
59,667 |
181,806 |
+885 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul21 |
210524 |
1171.2 |
1183.7 |
1162.0 |
1177.6 |
+8.2 |
13,462 |
62,176 |
-536 |
Hover/Click |
Oct21 |
210524 |
1171.0 |
1187.0 |
1165.9 |
1181.6 |
+8.2 |
98 |
3,939 |
+2 |
Hover/Click |
Jan22 |
210524 |
1174.9 |
1187.5 |
1170.0 |
1185.0 |
+8.3 |
15 |
808 |
+1 |
Hover/Click |
Apr22 |
210524 |
1188.0 |
1188.3 |
1181.1 |
1188.3 |
+8.2 |
4 |
61 |
-1 |
Hover/Click |
Total Volume and Open Interest |
13,579 |
67,019 |
-534 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun21 |
210524 |
2771.50 |
2816.50 |
2720.50 |
2729.80 |
-45.20 |
2,728 |
4,489 |
-878 |
Hover/Click |
Sep21 |
210524 |
2780.00 |
2825.00 |
2732.00 |
2739.20 |
-45.50 |
1,644 |
7,177 |
+908 |
Hover/Click |
Dec21 |
210524 |
2739.70 |
2739.70 |
2739.70 |
2739.70 |
-46.10 |
3 |
20 |
+2 |
Hover/Click |
Total Volume and Open Interest |
4,375 |
11,686 |
+32 |
|
Copper(CMX) |
Weekly |
Monthly |
May21 |
210524 |
447.20 |
455.00 |
447.20 |
454.15 |
+4.55 |
521 |
1,052 |
-99 |
Hover/Click |
Jul21 |
210524 |
450.20 |
454.15 |
444.40 |
452.55 |
+4.45 |
102,542 |
141,623 |
-4,213 |
Hover/Click |
Sep21 |
210524 |
450.95 |
454.75 |
444.95 |
453.15 |
+4.45 |
6,204 |
40,509 |
+970 |
Hover/Click |
Dec21 |
210524 |
448.70 |
454.95 |
445.50 |
453.55 |
+4.50 |
2,795 |
31,302 |
+236 |
Hover/Click |
Mar22 |
210524 |
447.00 |
454.40 |
446.40 |
453.65 |
+4.55 |
402 |
11,005 |
+97 |
Hover/Click |
Total Volume and Open Interest |
113,277 |
236,240 |
-3,022 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun21 |
210524 |
34150 |
34427 |
34101 |
34352 |
+199 |
160,628 |
93,578 |
+1,450 |
Hover/Click |
Sep21 |
210524 |
34000 |
34308 |
33994 |
34241 |
+200 |
204 |
1,658 |
+9 |
Hover/Click |
Dec21 |
210524 |
34170 |
34170 |
33935 |
34129 |
+189 |
0 |
6 |
+0 |
Hover/Click |
Mar22 |
210524 |
34015 |
34015 |
34015 |
34015 |
+189 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
160,832 |
95,242 |
+1,459 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun21 |
210524 |
4193.75 |
4198.75 |
4144.00 |
4193.75 |
+42.00 |
3,054 |
39,615 |
+936 |
|
Sep21 |
210524 |
4184.00 |
4184.00 |
4184.00 |
4184.00 |
+42.25 |
|
|
|
|
Dec21 |
210524 |
4173.75 |
4173.75 |
4173.75 |
4173.75 |
+41.75 |
|
|
|
|
Mar22 |
210524 |
888.50 |
888.50 |
888.50 |
888.50 |
+42.00 |
|
|
|
|
Total Volume and Open Interest |
3,054 |
39,689 |
+936 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210524 |
4151.50 |
4206.25 |
4142.50 |
4193.75 |
+42.00 |
1,486,599 |
2,548,476 |
+16,717 |
Hover/Click |
Sep21 |
210524 |
4142.00 |
4196.00 |
4133.50 |
4184.00 |
+42.25 |
4,349 |
50,573 |
+2,986 |
Hover/Click |
Dec21 |
210524 |
4126.75 |
4185.75 |
4123.50 |
4173.75 |
+41.75 |
20 |
45,471 |
-1 |
Hover/Click |
Mar22 |
210524 |
4165.25 |
4165.25 |
4165.25 |
4165.25 |
+42.00 |
0 |
1,029 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,490,968 |
2,660,271 |
+19,702 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210524 |
13383.25 |
13686.00 |
13356.50 |
13635.25 |
+230.25 |
465,782 |
227,578 |
+854 |
Hover/Click |
Sep21 |
210524 |
13360.50 |
13673.50 |
13348.75 |
13623.75 |
+229.75 |
1,071 |
3,058 |
-59 |
Hover/Click |
Dec21 |
210524 |
13348.00 |
13666.25 |
13341.00 |
13612.50 |
+228.00 |
22 |
45 |
-3 |
Hover/Click |
Total Volume and Open Interest |
466,875 |
230,682 |
+792 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun21 |
210524 |
2727.70 |
2728.00 |
2682.00 |
2700.20 |
+13.40 |
8,200 |
44,732 |
+614 |
Hover/Click |
Sep21 |
210524 |
2700.70 |
2701.60 |
2695.60 |
2695.60 |
+13.30 |
2 |
28 |
+0 |
Hover/Click |
Dec21 |
210524 |
2714.10 |
2714.10 |
2714.10 |
2714.10 |
+11.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
8,202 |
44,760 |
+614 |
|
Volatility Index(CBOE) |
May21 |
210519 |
21.60 |
25.35 |
21.60 |
25.21 |
+4.07 |
74,571 |
32,516 |
-14,210 |
|
Jun21 |
210524 |
22.05 |
22.25 |
20.50 |
20.76 |
-1.09 |
83,796 |
169,030 |
-10,416 |
|
Jul21 |
210524 |
23.35 |
23.52 |
22.27 |
22.48 |
-0.80 |
43,961 |
70,314 |
-356 |
|
Aug21 |
210524 |
23.85 |
24.00 |
22.92 |
23.11 |
-0.72 |
14,623 |
39,580 |
+5 |
|
Total Volume and Open Interest |
155,097 |
328,193 |
-9,764 |
|
S & P 600(CME) |
Jun21 |
210524 |
1350.10 |
1350.10 |
1350.10 |
1350.10 |
+6.10 |
|
|
|
|
Sep21 |
210524 |
1351.00 |
1351.00 |
1351.00 |
1351.00 |
+6.10 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun21 |
210524 |
2210.20 |
2237.40 |
2200.50 |
2226.10 |
+13.80 |
156,500 |
453,966 |
+2,093 |
Hover/Click |
Sep21 |
210524 |
2204.70 |
2232.70 |
2198.00 |
2222.30 |
+13.60 |
149 |
1,659 |
+20 |
Hover/Click |
Dec21 |
210524 |
2216.40 |
2216.40 |
2216.40 |
2216.40 |
+11.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
156,649 |
455,625 |
+2,113 |
|
Nikkei 225(CME) |
Jun21 |
210524 |
28345 |
28590 |
28220 |
28500 |
+120 |
4,870 |
15,463 |
+5 |
|
Sep21 |
210524 |
28370 |
28570 |
28230 |
28490 |
+120 |
16 |
254 |
+0 |
|
Total Volume and Open Interest |
4,886 |
15,717 |
+5 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun21 |
210524 |
28335 |
28595 |
28205 |
28345 |
+255 |
54,999 |
118,039 |
-3,311 |
|
Sep21 |
210524 |
28310 |
28310 |
28310 |
28310 |
+255 |
6 |
1,863 |
+6 |
|
Dec21 |
210524 |
28145 |
28145 |
28145 |
28145 |
+255 |
0 |
10,607 |
+0 |
|
Total Volume and Open Interest |
55,179 |
149,300 |
-3,305 |
|
Nikkei 225 Mini(JPX) |
Jun21 |
210524 |
28285 |
28595 |
28205 |
28340 |
-10 |
476,336 |
417,477 |
-13,471 |
|
Sep21 |
210524 |
28310 |
28545 |
28160 |
28300 |
+260 |
33,728 |
19,364 |
+1,704 |
|
Dec21 |
210524 |
28110 |
28330 |
27970 |
28090 |
+250 |
737 |
3,435 |
+28 |
|
Total Volume and Open Interest |
591,628 |
464,677 |
-3,287 |
|
Nikkei 225(JPX) |
Jun21 |
210524 |
28280 |
28600 |
28200 |
28340 |
-10 |
27,379 |
225,258 |
+94 |
|
Sep21 |
210524 |
28240 |
28520 |
28170 |
28300 |
unch |
246 |
6,100 |
+17 |
|
Dec21 |
210524 |
27970 |
28170 |
27970 |
28090 |
-10 |
3 |
43,948 |
+602 |
|
Total Volume and Open Interest |
27,639 |
318,792 |
+1,912 |
|
Nikkei 225(CME) Yen |
Jun21 |
210524 |
28385 |
28590 |
28205 |
28495 |
+115 |
29,417 |
40,128 |
+529 |
|
Sep21 |
210524 |
28400 |
28525 |
28185 |
28445 |
+115 |
10 |
1,191 |
-2 |
|
Dec21 |
210524 |
28225 |
28225 |
28225 |
28225 |
+115 |
|
|
|
|
Total Volume and Open Interest |
29,427 |
41,319 |
+527 |
|
Nikkei 225(CME) e-Mini Yen |
Jun21 |
210524 |
28500 |
28500 |
28500 |
28500 |
+120 |
|
|
|
|
Sep21 |
210524 |
28450 |
28450 |
28450 |
28450 |
+120 |
|
|
|
|
Dec21 |
210524 |
28230 |
28230 |
28230 |
28230 |
+120 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jun21 |
210524 |
6370.5 |
6399.5 |
6362.0 |
6388.5 |
+31.0 |
60,688 |
280,085 |
+70,741 |
|
Jul21 |
210524 |
6374.5 |
6374.5 |
6374.5 |
6374.5 |
+31.5 |
|
|
|
|
Aug21 |
210524 |
6369.0 |
6369.0 |
6369.0 |
6369.0 |
|
|
|
|
|
Sep21 |
210524 |
6366.0 |
6366.0 |
6366.0 |
6366.0 |
+32.0 |
0 |
4 |
+0 |
|
Dec21 |
210524 |
6345.0 |
6345.0 |
6345.0 |
6345.0 |
+33.5 |
0 |
28,501 |
+0 |
|
Mar22 |
210524 |
6328.0 |
6328.0 |
6328.0 |
6328.0 |
+30.0 |
|
|
|
|
Total Volume and Open Interest |
133,578 |
469,757 |
-45,887 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
May21 |
210524 |
28349 |
28408 |
28073 |
28317 |
-19 |
96,763 |
98,914 |
-1,807 |
|
Jun21 |
210524 |
28209 |
28255 |
27930 |
28172 |
-17 |
1,781 |
6,962 |
+483 |
|
Total Volume and Open Interest |
98,762 |
111,772 |
-1,326 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun21 |
210524 |
15460.0 |
15585.0 |
15427.0 |
15560.0 |
+129.0 |
56,397 |
80,511 |
-8,472 |
|
Sep21 |
210524 |
15446.0 |
15555.0 |
15440.0 |
15537.0 |
+129.0 |
45 |
279 |
-12 |
|
Dec21 |
210524 |
15454.0 |
15514.0 |
15454.0 |
15514.0 |
+129.0 |
0 |
56 |
+0 |
|
Total Volume and Open Interest |
56,442 |
80,846 |
-8,484 |
|
Mini-DAX(EUREX) |
Jun21 |
210524 |
15463.0 |
15585.0 |
15429.0 |
15560.0 |
+129.0 |
46,008 |
18,843 |
-3,408 |
|
Sep21 |
210524 |
15440.0 |
15550.0 |
15436.0 |
15537.0 |
+129.0 |
132 |
336 |
-10 |
|
Dec21 |
210524 |
15474.0 |
15514.0 |
15474.0 |
15514.0 |
+129.0 |
1 |
22 |
+1 |
|
Total Volume and Open Interest |
46,141 |
19,201 |
-3,417 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun21 |
210524 |
4023 |
4051 |
4018 |
4043 |
+26 |
910,622 |
3,243,364 |
-77,020 |
|
Sep21 |
210524 |
4011 |
4030 |
4004 |
4027 |
+26 |
255 |
12,960 |
+55 |
|
Dec21 |
210524 |
4005 |
4005 |
4005 |
4005 |
+26 |
0 |
49,232 |
-2 |
|
Total Volume and Open Interest |
910,877 |
3,318,158 |
-76,967 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun21 |
210521 |
11149 |
11231 |
11129 |
11216 |
+80 |
44,249 |
164,929 |
+1,901 |
|
Sep21 |
210521 |
11122 |
11200 |
11122 |
11191 |
+85 |
9 |
3,944 |
+1 |
|
Dec21 |
210521 |
11161 |
11161 |
11161 |
11161 |
+78 |
15 |
132 |
+15 |
|
Total Volume and Open Interest |
44,273 |
169,005 |
+1,917 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun21 |
210524 |
7009.50 |
7056.50 |
7004.50 |
7045.50 |
+37.00 |
94,861 |
592,518 |
-6,425 |
|
Sep21 |
210524 |
6944.00 |
6979.00 |
6944.00 |
6970.50 |
+37.00 |
5 |
8,433 |
+3 |
|
Dec21 |
210524 |
6940.50 |
6940.50 |
6940.50 |
6940.50 |
+37.00 |
0 |
17 |
+0 |
|
Total Volume and Open Interest |
94,866 |
600,972 |
-6,422 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun21 |
210524 |
7029.0 |
7063.0 |
7015.0 |
7046.0 |
+15.0 |
63,311 |
257,284 |
+5,096 |
|
Sep21 |
210524 |
6945.0 |
6954.0 |
6945.0 |
6954.0 |
+15.0 |
5 |
213 |
+5 |
|
Dec21 |
210524 |
6926.0 |
6926.0 |
6926.0 |
6926.0 |
+15.0 |
0 |
145 |
+0 |
|
Total Volume and Open Interest |
63,368 |
259,453 |
+5,113 |
|
FTSE MIB(ISE) |
Jun21 |
210524 |
24855.00 |
24960.00 |
24780.00 |
24888.00 |
+133.00 |
17,221 |
97,593 |
+769 |
|
Sep21 |
210524 |
24730.00 |
24795.00 |
24630.00 |
24728.00 |
+133.00 |
53 |
1,190 |
+19 |
|
Dec21 |
210524 |
24453.00 |
24453.00 |
24453.00 |
24453.00 |
+135.00 |
2 |
42 |
+1 |
|
Total Volume and Open Interest |
17,276 |
98,826 |
+789 |
|
KOSPI 200(KFE) |
Jun21 |
210524 |
421.30 |
422.80 |
419.15 |
419.65 |
-1.95 |
244,524 |
232,458 |
-3,056 |
|
Sep21 |
210524 |
420.75 |
422.25 |
418.75 |
419.25 |
-1.90 |
491 |
5,731 |
-1 |
|
Dec21 |
210524 |
419.95 |
419.95 |
419.95 |
419.95 |
-4.15 |
0 |
27,206 |
+0 |
|
Total Volume and Open Interest |
245,015 |
278,397 |
-2,820 |
|
GSCI(CME) |
Weekly |
Monthly |
Jun21 |
210524 |
509.25 |
515.00 |
508.00 |
513.95 |
+7.35 |
21 |
4,362 |
-19 |
|
Jul21 |
210524 |
523.10 |
523.10 |
523.10 |
523.10 |
+7.35 |
|
|
|
|
Aug21 |
210524 |
522.45 |
522.45 |
522.45 |
522.45 |
+6.05 |
|
|
|
|
Total Volume and Open Interest |
21 |
4,362 |
-19 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|