|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu May 27, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210527 |
1508.00 |
1539.25 |
1492.00 |
1537.00 |
+33.50 |
98,163 |
297,033 |
-3,818 |
Hover/Click |
|
Aug21 |
210527 |
1456.25 |
1489.25 |
1443.50 |
1487.25 |
+34.25 |
8,711 |
39,590 |
+169 |
Hover/Click |
|
Sep21 |
210527 |
1383.50 |
1414.50 |
1371.25 |
1411.50 |
+31.50 |
3,441 |
27,383 |
-73 |
Hover/Click |
|
Nov21 |
210527 |
1351.50 |
1382.50 |
1337.25 |
1378.25 |
+31.25 |
40,612 |
284,091 |
+334 |
Hover/Click |
|
Jan22 |
210527 |
1350.00 |
1382.25 |
1338.00 |
1378.25 |
+30.75 |
6,172 |
41,847 |
+724 |
Hover/Click |
|
Mar22 |
210527 |
1330.00 |
1359.25 |
1317.50 |
1354.25 |
+27.25 |
4,107 |
64,206 |
+40 |
Hover/Click |
|
May22 |
210527 |
1325.00 |
1354.25 |
1314.00 |
1349.00 |
+25.50 |
2,179 |
23,633 |
+80 |
Hover/Click |
|
Jul22 |
210527 |
1323.50 |
1354.75 |
1315.50 |
1349.75 |
+24.75 |
1,602 |
14,621 |
+77 |
Hover/Click |
|
Aug22 |
210527 |
1320.25 |
1335.75 |
1302.75 |
1331.25 |
+25.25 |
47 |
531 |
+18 |
Hover/Click |
|
Sep22 |
210527 |
1285.00 |
1288.50 |
1254.25 |
1285.00 |
+26.25 |
33 |
925 |
+8 |
Hover/Click |
|
Nov22 |
210527 |
1226.75 |
1260.50 |
1221.50 |
1255.75 |
+28.50 |
589 |
10,347 |
+4 |
Hover/Click |
|
Jan23 |
210527 |
1259.50 |
1259.50 |
1259.50 |
1259.50 |
+28.50 |
6 |
140 |
+0 |
Hover/Click |
|
Mar23 |
210527 |
1251.00 |
1251.00 |
1251.00 |
1251.00 |
+28.50 |
0 |
94 |
+0 |
Hover/Click |
|
May23 |
210527 |
1251.50 |
1251.50 |
1251.50 |
1251.50 |
+28.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
165,694 |
804,827 |
-2,421 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210527 |
384.70 |
391.70 |
380.70 |
390.30 |
+6.50 |
63,571 |
148,286 |
-2,368 |
Hover/Click |
|
Aug21 |
210527 |
386.20 |
392.90 |
381.70 |
391.80 |
+7.20 |
13,739 |
40,316 |
+127 |
Hover/Click |
|
Sep21 |
210527 |
385.00 |
392.70 |
381.60 |
391.70 |
+7.10 |
6,493 |
30,382 |
+515 |
Hover/Click |
|
Oct21 |
210527 |
383.10 |
391.00 |
379.80 |
390.00 |
+7.20 |
3,223 |
26,924 |
+222 |
Hover/Click |
|
Dec21 |
210527 |
385.00 |
393.20 |
381.30 |
391.70 |
+7.40 |
17,453 |
96,104 |
+2,961 |
Hover/Click |
|
Jan22 |
210527 |
382.80 |
391.90 |
379.80 |
390.60 |
+7.60 |
2,874 |
15,196 |
+418 |
Hover/Click |
|
Mar22 |
210527 |
376.40 |
385.60 |
373.50 |
384.20 |
+7.80 |
2,674 |
20,198 |
+355 |
Hover/Click |
|
May22 |
210527 |
374.60 |
384.40 |
371.70 |
382.30 |
+7.90 |
1,120 |
12,597 |
+117 |
Hover/Click |
|
Jul22 |
210527 |
376.20 |
386.00 |
373.00 |
383.80 |
+8.00 |
565 |
5,965 |
+206 |
Hover/Click |
|
Aug22 |
210527 |
376.10 |
381.50 |
368.80 |
379.00 |
+8.20 |
78 |
1,416 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
112,089 |
403,292 |
+2,643 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210527 |
65.76 |
66.89 |
65.22 |
66.81 |
+1.13 |
43,525 |
153,243 |
+1,049 |
Hover/Click |
|
Aug21 |
210527 |
62.06 |
63.28 |
61.55 |
63.23 |
+1.33 |
11,354 |
49,392 |
-220 |
Hover/Click |
|
Sep21 |
210527 |
60.34 |
61.68 |
59.91 |
61.65 |
+1.52 |
7,726 |
46,672 |
-376 |
Hover/Click |
|
Oct21 |
210527 |
59.04 |
60.37 |
58.63 |
60.32 |
+1.49 |
5,883 |
41,409 |
+38 |
Hover/Click |
|
Dec21 |
210527 |
58.25 |
59.47 |
57.74 |
59.38 |
+1.39 |
23,116 |
131,721 |
+2,588 |
Hover/Click |
|
Jan22 |
210527 |
57.19 |
58.36 |
56.72 |
58.24 |
+1.22 |
3,829 |
25,306 |
+625 |
Hover/Click |
|
Mar22 |
210527 |
55.84 |
56.98 |
55.45 |
56.83 |
+1.05 |
2,034 |
20,563 |
+103 |
Hover/Click |
|
May22 |
210527 |
55.15 |
56.12 |
54.69 |
55.99 |
+0.99 |
704 |
17,960 |
+87 |
Hover/Click |
|
Jul22 |
210527 |
54.64 |
55.62 |
54.25 |
55.47 |
+0.87 |
891 |
11,651 |
-77 |
Hover/Click |
|
Aug22 |
210527 |
54.59 |
54.83 |
53.64 |
54.78 |
+0.81 |
109 |
1,044 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
99,657 |
510,710 |
+3,844 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul21 |
210527 |
862.3 |
892.3 |
858.0 |
886.7 |
+24.4 |
3,249 |
24,207 |
-491 |
Hover/Click |
|
Nov21 |
210527 |
691.3 |
719.0 |
688.4 |
716.6 |
+25.3 |
14,615 |
117,670 |
-53 |
Hover/Click |
|
Jan22 |
210527 |
686.4 |
719.4 |
686.4 |
715.4 |
+25.7 |
2,459 |
31,556 |
+842 |
Hover/Click |
|
Mar22 |
210527 |
680.3 |
708.6 |
679.6 |
706.3 |
+25.6 |
269 |
7,842 |
+122 |
Hover/Click |
|
May22 |
210527 |
670.3 |
696.4 |
670.3 |
696.4 |
+25.4 |
21 |
2,024 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
20,613 |
184,407 |
+422 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210527 |
626.00 |
664.50 |
621.25 |
664.50 |
+40.00 |
211,650 |
618,761 |
-5,699 |
Hover/Click |
|
Sep21 |
210527 |
548.75 |
586.75 |
546.00 |
585.50 |
+38.25 |
49,767 |
305,925 |
+4,895 |
Hover/Click |
|
Dec21 |
210527 |
523.00 |
557.00 |
521.00 |
555.00 |
+34.25 |
113,125 |
533,885 |
+877 |
Hover/Click |
|
Mar22 |
210527 |
529.00 |
563.25 |
527.75 |
561.50 |
+34.25 |
10,581 |
113,113 |
+1,797 |
Hover/Click |
|
May22 |
210527 |
531.50 |
565.50 |
531.00 |
564.00 |
+34.00 |
6,455 |
32,994 |
-353 |
Hover/Click |
|
Jul22 |
210527 |
531.00 |
564.50 |
530.00 |
563.00 |
+33.25 |
4,777 |
54,820 |
+568 |
Hover/Click |
|
Sep22 |
210527 |
486.50 |
513.00 |
486.50 |
511.00 |
+24.75 |
1,117 |
9,728 |
-195 |
Hover/Click |
|
Dec22 |
210527 |
473.00 |
497.00 |
472.75 |
493.25 |
+20.00 |
4,727 |
45,775 |
+850 |
Hover/Click |
|
Mar23 |
210527 |
480.00 |
502.75 |
480.00 |
499.50 |
+19.50 |
143 |
1,896 |
+87 |
Hover/Click |
|
May23 |
210527 |
495.00 |
502.75 |
495.00 |
501.25 |
+20.00 |
1 |
96 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
402,484 |
1,720,733 |
+2,863 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210527 |
648.25 |
679.50 |
648.00 |
676.25 |
+27.75 |
64,769 |
207,164 |
-3,729 |
Hover/Click |
|
Sep21 |
210527 |
652.50 |
683.00 |
652.00 |
679.50 |
+27.00 |
24,273 |
90,024 |
+678 |
Hover/Click |
|
Dec21 |
210527 |
659.50 |
690.25 |
659.50 |
686.25 |
+26.50 |
21,503 |
67,265 |
-975 |
Hover/Click |
|
Mar22 |
210527 |
667.25 |
696.00 |
666.25 |
693.00 |
+26.50 |
3,550 |
24,382 |
+7 |
Hover/Click |
|
May22 |
210527 |
666.50 |
694.00 |
665.00 |
692.50 |
+27.25 |
751 |
4,483 |
-148 |
Hover/Click |
|
Jul22 |
210527 |
646.00 |
673.50 |
644.25 |
671.25 |
+25.25 |
1,129 |
8,535 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
116,258 |
406,006 |
-4,177 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul21 |
210527 |
600.75 |
629.50 |
599.00 |
626.25 |
+27.50 |
26,368 |
111,871 |
-2,615 |
Hover/Click |
|
Sep21 |
210527 |
608.75 |
637.00 |
606.75 |
633.75 |
+27.50 |
12,278 |
49,207 |
+1,039 |
Hover/Click |
|
Dec21 |
210527 |
619.50 |
648.25 |
618.25 |
645.25 |
+27.50 |
5,868 |
49,879 |
+120 |
Hover/Click |
|
Mar22 |
210527 |
630.50 |
658.25 |
628.50 |
655.25 |
+27.50 |
1,469 |
8,336 |
+272 |
Hover/Click |
|
May22 |
210527 |
639.75 |
665.25 |
639.75 |
662.50 |
+27.50 |
507 |
2,020 |
+108 |
Hover/Click |
|
Jul22 |
210527 |
632.00 |
661.25 |
632.00 |
658.00 |
+27.75 |
303 |
2,204 |
-71 |
Hover/Click |
|
Sep22 |
210527 |
645.00 |
666.00 |
645.00 |
662.75 |
+28.00 |
73 |
200 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
46,893 |
224,190 |
-1,126 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul21 |
210527 |
682.50 |
721.25 |
682.00 |
717.25 |
+36.50 |
4,766 |
31,768 |
-701 |
Hover/Click |
|
Sep21 |
210527 |
689.25 |
727.75 |
689.00 |
723.75 |
+36.25 |
3,700 |
24,649 |
+169 |
Hover/Click |
|
Dec21 |
210527 |
696.75 |
733.00 |
696.75 |
728.50 |
+34.00 |
1,282 |
14,389 |
-68 |
Hover/Click |
|
Mar22 |
210527 |
701.50 |
737.50 |
701.50 |
733.00 |
+32.00 |
386 |
4,239 |
-130 |
Hover/Click |
|
May22 |
210527 |
719.00 |
739.25 |
718.00 |
736.00 |
+31.00 |
121 |
1,480 |
+55 |
Hover/Click |
|
Jul22 |
210527 |
720.00 |
734.50 |
717.00 |
734.50 |
+28.75 |
44 |
401 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
10,318 |
77,326 |
-666 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210527 |
365.00 |
377.75 |
363.00 |
372.75 |
+8.00 |
330 |
2,979 |
-46 |
Hover/Click |
|
Sep21 |
210527 |
366.25 |
375.00 |
366.25 |
373.00 |
+8.00 |
24 |
64 |
+15 |
Hover/Click |
|
Dec21 |
210527 |
366.50 |
375.00 |
366.50 |
372.25 |
+8.75 |
48 |
1,037 |
+10 |
Hover/Click |
|
Mar22 |
210527 |
377.25 |
377.25 |
377.25 |
377.25 |
+8.75 |
4 |
81 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
406 |
4,163 |
-19 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210527 |
13.19 |
13.33 |
13.19 |
13.23 |
+0.05 |
343 |
6,376 |
-151 |
Hover/Click |
|
Sep21 |
210527 |
13.51 |
13.57 |
13.42 |
13.47 |
+0.03 |
76 |
2,390 |
+8 |
Hover/Click |
|
Nov21 |
210527 |
13.56 |
13.56 |
13.55 |
13.55 |
-0.01 |
0 |
85 |
+0 |
Hover/Click |
|
Jan22 |
210527 |
13.72 |
13.74 |
13.72 |
13.72 |
-0.01 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
419 |
8,854 |
-143 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun21 |
210527 |
116.450 |
117.100 |
116.285 |
116.350 |
-0.100 |
7,314 |
35,839 |
-2,825 |
Hover/Click |
|
Aug21 |
210527 |
119.250 |
119.930 |
119.050 |
119.430 |
+0.100 |
17,253 |
143,778 |
+1,317 |
Hover/Click |
|
Oct21 |
210527 |
124.000 |
124.600 |
123.800 |
124.180 |
+0.100 |
6,181 |
64,518 |
-185 |
Hover/Click |
|
Dec21 |
210527 |
127.580 |
128.500 |
127.535 |
128.100 |
+0.150 |
4,808 |
41,650 |
-215 |
Hover/Click |
|
Feb22 |
210527 |
130.850 |
131.575 |
130.800 |
131.235 |
+0.135 |
2,893 |
18,632 |
-36 |
Hover/Click |
|
Apr22 |
210527 |
132.650 |
133.100 |
132.485 |
132.900 |
+0.115 |
658 |
7,552 |
+56 |
Hover/Click |
| Total Volume and Open Interest |
39,192 |
314,914 |
-1,875 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
May21 |
210527 |
136.500 |
136.580 |
136.075 |
136.300 |
-0.200 |
569 |
1,570 |
-196 |
Hover/Click |
|
Aug21 |
210527 |
154.630 |
154.950 |
152.300 |
152.850 |
-2.350 |
5,498 |
25,601 |
-306 |
Hover/Click |
|
Sep21 |
210527 |
156.485 |
156.735 |
154.400 |
154.830 |
-2.270 |
1,421 |
6,030 |
+46 |
Hover/Click |
|
Oct21 |
210527 |
157.785 |
157.985 |
155.850 |
156.250 |
-2.235 |
882 |
4,623 |
+111 |
Hover/Click |
|
Nov21 |
210527 |
158.435 |
158.700 |
156.735 |
157.185 |
-2.050 |
455 |
3,109 |
-22 |
Hover/Click |
|
Jan22 |
210527 |
156.400 |
156.550 |
154.950 |
155.235 |
-1.845 |
206 |
1,638 |
-14 |
Hover/Click |
|
Mar22 |
210527 |
154.850 |
155.380 |
154.330 |
154.800 |
-1.330 |
37 |
246 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
9,070 |
42,875 |
-388 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun21 |
210527 |
115.280 |
115.800 |
114.700 |
115.730 |
+0.450 |
13,189 |
31,700 |
-2,834 |
Hover/Click |
|
Jul21 |
210527 |
116.580 |
116.850 |
115.880 |
116.700 |
+0.300 |
14,241 |
79,269 |
+911 |
Hover/Click |
|
Aug21 |
210527 |
113.500 |
114.180 |
113.250 |
113.830 |
+0.230 |
13,132 |
63,153 |
+1,677 |
Hover/Click |
|
Oct21 |
210527 |
93.380 |
93.480 |
92.630 |
93.080 |
-0.300 |
5,201 |
52,469 |
+1,176 |
Hover/Click |
|
Dec21 |
210527 |
83.880 |
83.880 |
82.850 |
83.550 |
-0.330 |
3,734 |
42,408 |
+692 |
Hover/Click |
|
Feb22 |
210527 |
83.930 |
84.500 |
83.700 |
84.400 |
+0.100 |
1,436 |
13,683 |
+284 |
Hover/Click |
|
Apr22 |
210527 |
85.180 |
85.750 |
84.900 |
85.580 |
+0.180 |
869 |
7,646 |
+378 |
Hover/Click |
|
May22 |
210527 |
87.930 |
87.930 |
87.930 |
87.930 |
+0.180 |
4 |
286 |
+0 |
|
| Total Volume and Open Interest |
52,001 |
295,915 |
+2,388 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May21 |
210527 |
18.96 |
18.97 |
18.95 |
18.97 |
+0.04 |
13 |
4,469 |
-9 |
Hover/Click |
|
Jun21 |
210527 |
17.89 |
17.98 |
17.51 |
17.65 |
-0.33 |
278 |
4,853 |
-24 |
Hover/Click |
|
Jul21 |
210527 |
18.60 |
18.63 |
18.10 |
18.34 |
-0.21 |
273 |
3,345 |
+22 |
Hover/Click |
|
Aug21 |
210527 |
18.74 |
18.80 |
18.58 |
18.72 |
-0.08 |
38 |
2,712 |
+7 |
Hover/Click |
|
Sep21 |
210527 |
19.02 |
19.03 |
18.93 |
19.01 |
-0.10 |
93 |
2,762 |
+65 |
Hover/Click |
|
Oct21 |
210527 |
19.12 |
19.22 |
19.12 |
19.20 |
-0.05 |
19 |
2,112 |
+7 |
Hover/Click |
|
Nov21 |
210527 |
19.00 |
19.10 |
18.99 |
19.10 |
+0.06 |
18 |
1,964 |
-4 |
Hover/Click |
|
Dec21 |
210527 |
18.66 |
18.74 |
18.58 |
18.72 |
+0.02 |
72 |
1,657 |
+55 |
Hover/Click |
|
Jan22 |
210527 |
17.99 |
18.22 |
17.99 |
18.22 |
+0.05 |
13 |
761 |
+4 |
Hover/Click |
|
Feb22 |
210527 |
17.84 |
18.05 |
17.84 |
18.00 |
unch |
5 |
562 |
+2 |
Hover/Click |
|
Mar22 |
210527 |
18.00 |
18.00 |
17.95 |
17.95 |
unch |
1 |
540 |
+1 |
Hover/Click |
|
Apr22 |
210527 |
17.82 |
17.82 |
17.82 |
17.82 |
unch |
2 |
319 |
+2 |
Hover/Click |
|
May22 |
210527 |
17.86 |
17.86 |
17.82 |
17.84 |
-0.06 |
1 |
343 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
827 |
26,985 |
+130 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul21 |
210527 |
2422 |
2449 |
2385 |
2430 |
+8 |
16,805 |
63,361 |
-986 |
Hover/Click |
|
Sep21 |
210527 |
2459 |
2486 |
2426 |
2468 |
+9 |
12,799 |
65,230 |
+112 |
Hover/Click |
|
Dec21 |
210527 |
2499 |
2517 |
2469 |
2500 |
+1 |
4,799 |
40,465 |
+645 |
Hover/Click |
|
Mar22 |
210527 |
2498 |
2515 |
2473 |
2498 |
-2 |
1,852 |
19,011 |
+279 |
Hover/Click |
|
May22 |
210527 |
2495 |
2512 |
2469 |
2495 |
-1 |
323 |
4,579 |
+45 |
Hover/Click |
|
Jul22 |
210527 |
2496 |
2510 |
2468 |
2494 |
-3 |
204 |
2,471 |
+30 |
Hover/Click |
|
Sep22 |
210527 |
2496 |
2502 |
2469 |
2490 |
-7 |
31 |
4,918 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
36,980 |
205,203 |
+201 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul21 |
210527 |
156.55 |
157.25 |
154.55 |
155.35 |
-0.35 |
15,427 |
100,912 |
-1,824 |
Hover/Click |
|
Sep21 |
210527 |
158.35 |
159.20 |
156.60 |
157.30 |
-0.35 |
7,251 |
73,808 |
+771 |
Hover/Click |
|
Dec21 |
210527 |
161.15 |
161.95 |
159.30 |
160.10 |
-0.25 |
3,246 |
49,726 |
+693 |
Hover/Click |
|
Mar22 |
210527 |
163.25 |
164.30 |
161.60 |
162.45 |
-0.20 |
1,337 |
32,282 |
-87 |
Hover/Click |
|
May22 |
210527 |
164.35 |
165.35 |
162.65 |
163.50 |
-0.15 |
705 |
9,162 |
+31 |
Hover/Click |
|
Jul22 |
210527 |
164.25 |
166.00 |
163.45 |
164.20 |
-0.05 |
365 |
4,786 |
+92 |
Hover/Click |
| Total Volume and Open Interest |
28,622 |
289,668 |
-317 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul21 |
210527 |
117.50 |
119.75 |
117.05 |
118.45 |
+1.40 |
523 |
10,582 |
+80 |
Hover/Click |
|
Sep21 |
210527 |
120.45 |
122.40 |
120.25 |
121.55 |
+1.55 |
125 |
1,543 |
+98 |
Hover/Click |
|
Nov21 |
210527 |
125.25 |
125.35 |
124.45 |
124.45 |
+1.45 |
6 |
906 |
+2 |
Hover/Click |
|
Jan22 |
210527 |
127.35 |
127.35 |
127.35 |
127.35 |
+1.45 |
1 |
197 |
+0 |
Hover/Click |
|
Mar22 |
210527 |
130.25 |
130.25 |
130.25 |
130.25 |
+1.45 |
0 |
4 |
+0 |
Hover/Click |
|
May22 |
210527 |
132.15 |
132.15 |
132.15 |
132.15 |
+1.45 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
655 |
13,234 |
+180 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul21 |
210527 |
16.80 |
17.20 |
16.78 |
17.12 |
+0.34 |
37,094 |
386,097 |
-3,327 |
Hover/Click |
|
Oct21 |
210527 |
16.95 |
17.29 |
16.94 |
17.22 |
+0.29 |
21,902 |
249,951 |
+199 |
Hover/Click |
|
Mar22 |
210527 |
17.06 |
17.41 |
17.06 |
17.35 |
+0.29 |
10,885 |
131,716 |
+2,003 |
Hover/Click |
|
May22 |
210527 |
16.20 |
16.54 |
16.20 |
16.48 |
+0.28 |
3,012 |
73,365 |
-399 |
Hover/Click |
|
Jul22 |
210527 |
15.61 |
15.94 |
15.61 |
15.88 |
+0.26 |
2,420 |
74,671 |
+611 |
Hover/Click |
|
Oct22 |
210527 |
15.32 |
15.61 |
15.32 |
15.55 |
+0.24 |
2,310 |
51,538 |
-210 |
Hover/Click |
|
Mar23 |
210527 |
15.50 |
15.70 |
15.50 |
15.69 |
+0.24 |
633 |
21,477 |
+231 |
Hover/Click |
|
May23 |
210527 |
14.97 |
15.01 |
14.93 |
15.01 |
+0.23 |
265 |
9,526 |
+135 |
Hover/Click |
| Total Volume and Open Interest |
78,788 |
1,021,300 |
-633 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul21 |
210527 |
1640 |
1640 |
1602 |
1613 |
-25 |
4,039 |
40,307 |
+212 |
Hover/Click |
|
Sep21 |
210527 |
1645 |
1648 |
1621 |
1631 |
-17 |
4,588 |
51,642 |
-428 |
Hover/Click |
|
Dec21 |
210527 |
1684 |
1684 |
1664 |
1672 |
-12 |
5,969 |
52,088 |
+1,100 |
Hover/Click |
|
Mar22 |
210527 |
1681 |
1681 |
1662 |
1669 |
-12 |
3,827 |
36,151 |
+1,241 |
Hover/Click |
|
May22 |
210527 |
1672 |
1673 |
1660 |
1666 |
-9 |
1,808 |
15,624 |
+498 |
Hover/Click |
|
Jul22 |
210527 |
1674 |
1676 |
1662 |
1669 |
-7 |
484 |
7,299 |
-48 |
Hover/Click |
|
Sep22 |
210527 |
1674 |
1674 |
1661 |
1668 |
-7 |
433 |
5,107 |
+289 |
Hover/Click |
| Total Volume and Open Interest |
21,396 |
211,728 |
+2,812 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug21 |
210527 |
450.80 |
458.90 |
449.80 |
457.50 |
+7.50 |
3,599 |
43,995 |
-104 |
Hover/Click |
|
Oct21 |
210527 |
452.40 |
460.20 |
452.20 |
458.80 |
+7.20 |
1,171 |
15,219 |
-288 |
Hover/Click |
|
Dec21 |
210527 |
456.10 |
460.90 |
454.50 |
460.00 |
+6.70 |
883 |
7,864 |
+91 |
Hover/Click |
|
Mar22 |
210527 |
457.30 |
462.60 |
457.00 |
461.60 |
+6.10 |
405 |
6,568 |
+140 |
Hover/Click |
|
May22 |
210527 |
451.00 |
453.10 |
449.70 |
452.30 |
+6.00 |
73 |
4,120 |
+60 |
Hover/Click |
| Total Volume and Open Interest |
6,208 |
80,705 |
-50 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul21 |
210527 |
82.46 |
82.78 |
81.65 |
82.61 |
+0.17 |
13,429 |
78,330 |
+125 |
Hover/Click |
|
Oct21 |
210527 |
83.70 |
83.95 |
83.68 |
83.95 |
+0.29 |
15 |
95 |
+6 |
Hover/Click |
|
Dec21 |
210527 |
83.23 |
83.61 |
82.30 |
83.46 |
+0.23 |
6,765 |
106,481 |
+174 |
Hover/Click |
|
Mar22 |
210527 |
82.93 |
83.56 |
82.28 |
83.41 |
+0.25 |
1,808 |
18,089 |
+346 |
Hover/Click |
|
May22 |
210527 |
82.88 |
83.44 |
82.26 |
83.36 |
+0.30 |
654 |
2,936 |
+94 |
Hover/Click |
|
Jul22 |
210527 |
82.64 |
83.21 |
82.06 |
83.13 |
+0.35 |
845 |
6,618 |
-29 |
Hover/Click |
| Total Volume and Open Interest |
23,883 |
222,666 |
+866 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jul21 |
210527 |
1328.4 |
1379.7 |
1303.8 |
1323.0 |
-16.4 |
194 |
1,297 |
-7 |
|
|
Sep21 |
210527 |
1173.7 |
1210.0 |
1157.2 |
1163.7 |
-35.5 |
75 |
462 |
+6 |
|
|
Nov21 |
210527 |
1027.2 |
1054.0 |
1004.7 |
1020.0 |
-25.0 |
54 |
345 |
+31 |
|
|
Jan22 |
210527 |
971.1 |
971.1 |
971.1 |
971.1 |
-7.9 |
0 |
55 |
+0 |
|
|
Mar22 |
210527 |
931.0 |
931.0 |
931.0 |
931.0 |
-7.9 |
0 |
7 |
+0 |
|
|
May22 |
210527 |
831.1 |
831.1 |
831.1 |
831.1 |
-7.9 |
0 |
2 |
+0 |
|
|
Jul22 |
210527 |
831.1 |
831.1 |
831.1 |
831.1 |
-7.9 |
|
|
|
|
| Total Volume and Open Interest |
323 |
2,168 |
+30 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul21 |
210527 |
66.16 |
66.92 |
65.47 |
66.85 |
+0.64 |
497,394 |
484,305 |
-1,902 |
Hover/Click |
|
Aug21 |
210527 |
65.93 |
66.66 |
65.23 |
66.60 |
+0.64 |
229,423 |
317,796 |
-1,153 |
Hover/Click |
|
Sep21 |
210527 |
65.49 |
66.16 |
64.79 |
66.12 |
+0.61 |
165,155 |
197,308 |
+2,181 |
Hover/Click |
|
Oct21 |
210527 |
64.99 |
65.59 |
64.30 |
65.56 |
+0.58 |
53,889 |
164,038 |
+3,119 |
Hover/Click |
|
Nov21 |
210527 |
64.35 |
65.03 |
63.78 |
65.00 |
+0.54 |
25,343 |
104,547 |
-1,110 |
Hover/Click |
|
Dec21 |
210527 |
63.92 |
64.48 |
63.29 |
64.45 |
+0.51 |
96,744 |
321,744 |
-1,419 |
Hover/Click |
|
Jan22 |
210527 |
63.23 |
63.93 |
62.85 |
63.90 |
+0.47 |
12,937 |
56,319 |
-295 |
Hover/Click |
|
Feb22 |
210527 |
62.88 |
63.40 |
62.37 |
63.39 |
+0.45 |
6,618 |
45,460 |
+144 |
Hover/Click |
|
Mar22 |
210527 |
62.13 |
62.93 |
61.94 |
62.93 |
+0.43 |
11,849 |
56,229 |
+1,974 |
Hover/Click |
|
Apr22 |
210527 |
61.64 |
62.51 |
61.56 |
62.50 |
+0.41 |
2,209 |
40,059 |
-453 |
Hover/Click |
|
May22 |
210527 |
61.39 |
62.10 |
61.27 |
62.10 |
+0.39 |
2,396 |
34,445 |
+384 |
Hover/Click |
|
Jun22 |
210527 |
61.35 |
61.77 |
60.84 |
61.74 |
+0.37 |
24,451 |
142,348 |
+1,446 |
Hover/Click |
|
Jul22 |
210527 |
61.68 |
61.68 |
61.34 |
61.34 |
+0.35 |
1,008 |
21,598 |
+124 |
Hover/Click |
|
Aug22 |
210527 |
60.96 |
60.96 |
60.96 |
60.96 |
+0.33 |
328 |
18,623 |
-1 |
Hover/Click |
|
Sep22 |
210527 |
60.53 |
60.61 |
60.52 |
60.61 |
+0.31 |
1,350 |
31,186 |
+190 |
Hover/Click |
|
Oct22 |
210527 |
60.28 |
60.28 |
59.72 |
60.28 |
+0.29 |
82 |
15,085 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
1,160,401 |
2,426,045 |
+2,855 |
|
| e-miNY Crude Oil(NYM) |
|
Jul21 |
210527 |
66.150 |
66.925 |
65.475 |
66.850 |
+0.650 |
18,676 |
2,150 |
-32 |
|
|
Aug21 |
210527 |
65.850 |
66.650 |
65.250 |
66.600 |
+0.650 |
1,120 |
279 |
+58 |
|
|
Sep21 |
210527 |
65.250 |
66.125 |
64.800 |
66.125 |
+0.625 |
84 |
94 |
-21 |
|
|
Oct21 |
210527 |
64.800 |
65.550 |
64.500 |
65.550 |
+0.575 |
2 |
85 |
-1 |
|
|
Nov21 |
210527 |
65.000 |
65.000 |
64.300 |
65.000 |
+0.550 |
2 |
32 |
+0 |
|
|
Dec21 |
210527 |
63.750 |
64.450 |
63.325 |
64.450 |
+0.500 |
55 |
297 |
-7 |
|
|
Jan22 |
210527 |
63.000 |
63.900 |
63.000 |
63.900 |
+0.475 |
3 |
45 |
+1 |
|
|
Feb22 |
210527 |
63.400 |
63.400 |
62.800 |
63.400 |
+0.450 |
4 |
13 |
+0 |
|
|
Mar22 |
210527 |
62.925 |
62.925 |
62.400 |
62.925 |
+0.425 |
0 |
18 |
+0 |
|
|
Apr22 |
210527 |
61.825 |
62.500 |
61.550 |
62.500 |
+0.400 |
5 |
4 |
+0 |
|
| Total Volume and Open Interest |
19,956 |
3,188 |
-2 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun21 |
210527 |
204.76 |
206.00 |
202.36 |
205.64 |
+1.12 |
29,703 |
22,079 |
-13,188 |
Hover/Click |
|
Jul21 |
210527 |
204.60 |
205.88 |
202.20 |
205.52 |
+1.13 |
52,841 |
136,549 |
+4,771 |
Hover/Click |
|
Aug21 |
210527 |
204.63 |
205.99 |
202.37 |
205.66 |
+1.14 |
14,315 |
41,473 |
+904 |
Hover/Click |
|
Sep21 |
210527 |
205.03 |
206.20 |
202.70 |
205.89 |
+1.14 |
8,462 |
41,933 |
-88 |
Hover/Click |
|
Oct21 |
210527 |
204.83 |
206.33 |
202.87 |
205.99 |
+1.16 |
3,411 |
22,406 |
+653 |
Hover/Click |
|
Nov21 |
210527 |
204.18 |
206.09 |
202.86 |
205.98 |
+1.17 |
2,557 |
18,472 |
+715 |
Hover/Click |
|
Dec21 |
210527 |
203.87 |
206.14 |
202.69 |
205.85 |
+1.16 |
7,297 |
65,974 |
+479 |
Hover/Click |
|
Jan22 |
210527 |
203.76 |
205.87 |
202.90 |
205.71 |
+1.14 |
1,116 |
18,859 |
+282 |
Hover/Click |
|
Feb22 |
210527 |
202.51 |
205.31 |
202.50 |
205.16 |
+1.12 |
624 |
5,184 |
+11 |
Hover/Click |
|
Mar22 |
210527 |
202.24 |
204.19 |
201.50 |
204.18 |
+1.08 |
723 |
8,190 |
+131 |
Hover/Click |
|
Apr22 |
210527 |
201.31 |
202.81 |
201.30 |
202.81 |
+1.01 |
460 |
2,986 |
+49 |
Hover/Click |
|
May22 |
210527 |
200.09 |
202.00 |
200.05 |
202.00 |
+0.97 |
311 |
2,053 |
+3 |
Hover/Click |
|
Jun22 |
210527 |
199.65 |
201.56 |
198.63 |
201.37 |
+0.89 |
1,361 |
15,820 |
+93 |
Hover/Click |
|
Jul22 |
210527 |
201.22 |
201.22 |
201.22 |
201.22 |
+0.85 |
215 |
1,693 |
+101 |
Hover/Click |
| Total Volume and Open Interest |
124,058 |
428,941 |
-4,822 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun21 |
210527 |
215.26 |
215.44 |
212.15 |
215.18 |
+0.17 |
30,349 |
22,840 |
-8,781 |
Hover/Click |
|
Jul21 |
210527 |
215.29 |
215.73 |
212.52 |
215.52 |
+0.40 |
68,096 |
157,029 |
+4,249 |
Hover/Click |
|
Aug21 |
210527 |
214.09 |
214.84 |
211.67 |
214.68 |
+0.59 |
30,424 |
53,298 |
+909 |
Hover/Click |
|
Sep21 |
210527 |
211.95 |
212.43 |
209.28 |
212.31 |
+0.67 |
18,691 |
43,513 |
+1,476 |
Hover/Click |
|
Oct21 |
210527 |
199.32 |
200.06 |
197.04 |
199.98 |
+0.74 |
7,716 |
26,460 |
+517 |
Hover/Click |
|
Nov21 |
210527 |
194.50 |
196.24 |
193.50 |
196.20 |
+0.75 |
3,955 |
17,522 |
+828 |
Hover/Click |
|
Dec21 |
210527 |
192.66 |
193.23 |
190.21 |
193.19 |
+0.74 |
4,060 |
40,382 |
+580 |
Hover/Click |
|
Jan22 |
210527 |
189.64 |
192.10 |
189.50 |
192.10 |
+0.73 |
1,593 |
5,841 |
+175 |
Hover/Click |
|
Feb22 |
210527 |
190.56 |
192.34 |
189.90 |
192.34 |
+0.75 |
773 |
3,417 |
+280 |
Hover/Click |
|
Mar22 |
210527 |
191.76 |
193.57 |
191.10 |
193.57 |
+0.77 |
375 |
5,723 |
-47 |
Hover/Click |
| Total Volume and Open Interest |
166,352 |
385,894 |
+193 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun21 |
210527 |
215.18 |
215.18 |
215.18 |
215.18 |
+0.17 |
0 |
2 |
+0 |
|
|
Jul21 |
210527 |
215.52 |
215.52 |
215.52 |
215.52 |
+0.40 |
|
|
|
|
|
Aug21 |
210527 |
214.68 |
214.68 |
214.68 |
214.68 |
+0.59 |
|
|
|
|
|
Sep21 |
210527 |
212.31 |
212.31 |
212.31 |
212.31 |
+0.67 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun21 |
210526 |
2.946 |
3.028 |
2.925 |
2.984 |
+0.071 |
43,513 |
15,349 |
-8,495 |
Hover/Click |
|
Jul21 |
210527 |
3.021 |
3.024 |
2.914 |
2.958 |
-0.069 |
99,665 |
296,077 |
+652 |
Hover/Click |
|
Aug21 |
210527 |
3.041 |
3.043 |
2.938 |
2.978 |
-0.067 |
21,224 |
83,917 |
+2,421 |
Hover/Click |
|
Sep21 |
210527 |
3.036 |
3.037 |
2.936 |
2.975 |
-0.065 |
18,465 |
135,550 |
+5,770 |
Hover/Click |
|
Oct21 |
210527 |
3.052 |
3.053 |
2.954 |
2.991 |
-0.066 |
17,699 |
134,160 |
-670 |
Hover/Click |
|
Nov21 |
210527 |
3.115 |
3.118 |
3.028 |
3.057 |
-0.065 |
7,747 |
76,463 |
+551 |
Hover/Click |
|
Dec21 |
210527 |
3.235 |
3.236 |
3.152 |
3.178 |
-0.063 |
5,194 |
50,388 |
+562 |
Hover/Click |
|
Jan22 |
210527 |
3.314 |
3.314 |
3.234 |
3.260 |
-0.059 |
9,364 |
80,300 |
-153 |
Hover/Click |
|
Feb22 |
210527 |
3.243 |
3.243 |
3.166 |
3.190 |
-0.056 |
1,776 |
29,928 |
+6 |
Hover/Click |
|
Mar22 |
210527 |
3.049 |
3.049 |
2.981 |
3.003 |
-0.048 |
5,086 |
56,756 |
-73 |
Hover/Click |
|
Apr22 |
210527 |
2.656 |
2.658 |
2.613 |
2.626 |
-0.030 |
5,080 |
55,796 |
-55 |
Hover/Click |
|
May22 |
210527 |
2.608 |
2.608 |
2.571 |
2.579 |
-0.027 |
2,865 |
36,769 |
-324 |
Hover/Click |
|
Jun22 |
210527 |
2.633 |
2.633 |
2.605 |
2.615 |
-0.022 |
2,631 |
20,066 |
-626 |
Hover/Click |
|
Jul22 |
210527 |
2.663 |
2.669 |
2.644 |
2.653 |
-0.020 |
729 |
11,435 |
-8 |
Hover/Click |
|
Aug22 |
210527 |
2.676 |
2.676 |
2.652 |
2.659 |
-0.020 |
137 |
10,273 |
+17 |
Hover/Click |
|
Sep22 |
210527 |
2.661 |
2.661 |
2.633 |
2.643 |
-0.021 |
352 |
10,993 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
239,783 |
1,183,543 |
-3,970 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul21 |
210527 |
68.78 |
69.51 |
68.11 |
69.46 |
+0.59 |
183,131 |
164,918 |
-39,514 |
Hover/Click |
|
Aug21 |
210527 |
68.66 |
69.26 |
67.96 |
69.20 |
+0.47 |
233,263 |
531,329 |
+15,947 |
Hover/Click |
|
Sep21 |
210527 |
68.24 |
68.88 |
67.58 |
68.81 |
+0.49 |
122,003 |
301,468 |
+8,607 |
Hover/Click |
|
Oct21 |
210527 |
67.77 |
68.39 |
67.15 |
68.32 |
+0.47 |
55,857 |
152,015 |
+1,880 |
Hover/Click |
|
Nov21 |
210527 |
67.35 |
67.91 |
66.72 |
67.85 |
+0.44 |
31,732 |
112,316 |
+701 |
Hover/Click |
|
Dec21 |
210527 |
66.92 |
67.44 |
66.30 |
67.38 |
+0.40 |
82,602 |
269,966 |
-3,436 |
Hover/Click |
|
Jan22 |
210527 |
66.54 |
67.01 |
65.92 |
66.95 |
+0.37 |
7,826 |
73,074 |
+1,084 |
Hover/Click |
|
Feb22 |
210527 |
65.98 |
66.59 |
65.57 |
66.55 |
+0.36 |
4,259 |
56,241 |
-72 |
Hover/Click |
|
Mar22 |
210527 |
65.64 |
66.22 |
65.21 |
66.18 |
+0.33 |
6,223 |
80,706 |
+879 |
Hover/Click |
|
Apr22 |
210527 |
65.67 |
65.84 |
65.65 |
65.84 |
+0.31 |
497 |
30,900 |
+81 |
Hover/Click |
|
May22 |
210527 |
65.37 |
65.54 |
65.34 |
65.54 |
+0.30 |
604 |
33,590 |
+1 |
Hover/Click |
|
Jun22 |
210527 |
64.75 |
65.27 |
64.35 |
65.24 |
+0.30 |
17,002 |
131,191 |
+2,521 |
Hover/Click |
|
Jul22 |
210527 |
64.96 |
64.96 |
64.96 |
64.96 |
+0.29 |
543 |
32,822 |
+49 |
Hover/Click |
|
Aug22 |
210527 |
64.50 |
64.68 |
64.48 |
64.68 |
+0.27 |
304 |
25,826 |
+83 |
Hover/Click |
| Total Volume and Open Interest |
772,085 |
2,480,686 |
-11,821 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun21 |
210527 |
561.25 |
565.25 |
555.00 |
561.75 |
+0.75 |
60,600 |
175,032 |
-1,992 |
Hover/Click |
|
Jul21 |
210527 |
563.25 |
567.00 |
556.75 |
563.50 |
+0.75 |
79,103 |
177,963 |
+4,754 |
Hover/Click |
|
Aug21 |
210527 |
564.50 |
568.25 |
558.25 |
564.75 |
+0.50 |
30,007 |
90,065 |
+2,335 |
Hover/Click |
|
Sep21 |
210527 |
565.50 |
569.25 |
559.25 |
565.75 |
+0.50 |
9,313 |
83,020 |
+373 |
Hover/Click |
|
Oct21 |
210527 |
564.00 |
570.00 |
560.25 |
566.75 |
+0.75 |
8,378 |
102,473 |
+1,936 |
Hover/Click |
|
Nov21 |
210527 |
562.50 |
568.75 |
558.75 |
565.50 |
+1.00 |
3,254 |
54,468 |
+52 |
Hover/Click |
|
Dec21 |
210527 |
562.50 |
566.00 |
556.25 |
562.75 |
+1.00 |
17,886 |
166,855 |
+1,804 |
Hover/Click |
|
Jan22 |
210527 |
558.25 |
564.25 |
556.00 |
562.00 |
+1.00 |
651 |
34,082 |
+144 |
Hover/Click |
|
Feb22 |
210527 |
558.50 |
563.50 |
555.50 |
561.25 |
+1.00 |
674 |
13,173 |
-300 |
Hover/Click |
|
Mar22 |
210527 |
556.25 |
562.00 |
553.75 |
559.75 |
+1.00 |
1,981 |
19,492 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
220,289 |
1,057,521 |
+10,917 |
|
| Ethanol(CBOT) |
|
Jun21 |
210527 |
2.350 |
2.350 |
2.350 |
2.350 |
unch |
0 |
21 |
+0 |
|
|
Jul21 |
210527 |
2.350 |
2.350 |
2.350 |
2.350 |
unch |
|
|
|
|
|
Aug21 |
210527 |
2.270 |
2.270 |
2.270 |
2.270 |
unch |
0 |
8 |
+0 |
|
|
Sep21 |
210527 |
2.270 |
2.270 |
2.270 |
2.270 |
unch |
0 |
3 |
+0 |
|
|
Oct21 |
210527 |
2.257 |
2.257 |
2.257 |
2.257 |
unch |
|
|
|
|
|
Nov21 |
210527 |
2.257 |
2.257 |
2.257 |
2.257 |
unch |
|
|
|
|
|
Dec21 |
210527 |
2.257 |
2.257 |
2.257 |
2.257 |
unch |
|
|
|
|
|
Jan22 |
210527 |
2.187 |
2.187 |
2.187 |
2.187 |
unch |
|
|
|
|
| Total Volume and Open Interest |
0 |
32 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul21 |
210527 |
66.08 |
66.89 |
65.47 |
66.85 |
+0.64 |
55,206 |
44,101 |
-7,677 |
Hover/Click |
|
Aug21 |
210527 |
65.83 |
66.65 |
65.25 |
66.60 |
+0.64 |
76,741 |
53,101 |
+820 |
Hover/Click |
|
Sep21 |
210527 |
65.42 |
66.15 |
64.86 |
66.12 |
+0.61 |
79,655 |
41,545 |
+378 |
Hover/Click |
|
Oct21 |
210527 |
64.79 |
65.59 |
64.36 |
65.56 |
+0.58 |
46,216 |
22,885 |
+1,311 |
Hover/Click |
|
Nov21 |
210527 |
64.28 |
65.00 |
64.00 |
65.00 |
+0.54 |
17,717 |
14,639 |
+524 |
Hover/Click |
|
Dec21 |
210527 |
63.77 |
64.45 |
63.32 |
64.45 |
+0.51 |
23,880 |
110,369 |
-166 |
Hover/Click |
|
Jan22 |
210527 |
63.03 |
63.90 |
62.87 |
63.90 |
+0.47 |
2,112 |
12,831 |
+178 |
Hover/Click |
|
Feb22 |
210527 |
62.64 |
63.39 |
62.40 |
63.39 |
+0.45 |
1,033 |
7,081 |
-49 |
Hover/Click |
|
Mar22 |
210527 |
62.21 |
62.93 |
62.05 |
62.93 |
+0.43 |
1,308 |
14,447 |
-8 |
Hover/Click |
|
Apr22 |
210527 |
62.08 |
62.50 |
62.08 |
62.50 |
+0.41 |
352 |
4,539 |
-125 |
Hover/Click |
|
May22 |
210527 |
62.10 |
62.10 |
62.10 |
62.10 |
+0.39 |
231 |
4,048 |
-79 |
Hover/Click |
|
Jun22 |
210527 |
61.60 |
61.74 |
61.60 |
61.74 |
+0.37 |
5,735 |
37,177 |
+19 |
Hover/Click |
|
Jul22 |
210527 |
61.34 |
61.34 |
61.34 |
61.34 |
+0.35 |
91 |
2,133 |
-24 |
Hover/Click |
|
Aug22 |
210527 |
60.96 |
60.96 |
60.96 |
60.96 |
+0.33 |
0 |
3,198 |
+0 |
Hover/Click |
|
Sep22 |
210527 |
60.61 |
60.61 |
60.61 |
60.61 |
+0.31 |
171 |
6,701 |
+24 |
Hover/Click |
|
Oct22 |
210527 |
60.28 |
60.28 |
60.28 |
60.28 |
+0.29 |
37 |
3,799 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
316,340 |
513,807 |
-5,470 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun21 |
210527 |
90.075 |
90.180 |
89.895 |
89.960 |
-0.070 |
21,143 |
40,144 |
+691 |
Hover/Click |
|
Sep21 |
210527 |
90.100 |
90.175 |
89.900 |
89.960 |
-0.070 |
643 |
2,509 |
-14 |
Hover/Click |
|
Dec21 |
210527 |
90.110 |
90.165 |
89.930 |
89.950 |
-0.070 |
31 |
387 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
21,817 |
43,043 |
+699 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun21 |
210527 |
77.45 |
77.59 |
77.24 |
77.45 |
-0.02 |
68,894 |
133,126 |
-956 |
Hover/Click |
|
Sep21 |
210527 |
77.48 |
77.61 |
77.27 |
77.48 |
-0.02 |
359 |
1,319 |
+55 |
Hover/Click |
|
Dec21 |
210527 |
77.30 |
77.62 |
77.29 |
77.50 |
-0.02 |
2 |
141 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
69,302 |
134,790 |
-899 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun21 |
210527 |
141.21 |
142.21 |
140.91 |
142.12 |
+0.87 |
74,170 |
164,857 |
-2,379 |
Hover/Click |
|
Sep21 |
210527 |
141.10 |
142.20 |
140.93 |
142.13 |
+0.87 |
221 |
1,860 |
-64 |
Hover/Click |
|
Dec21 |
210527 |
141.19 |
142.16 |
140.98 |
142.13 |
+0.86 |
0 |
2,016 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
74,414 |
169,372 |
-2,436 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun21 |
210527 |
82.50 |
82.94 |
82.35 |
82.88 |
+0.33 |
59,315 |
203,336 |
+1,105 |
Hover/Click |
|
Sep21 |
210527 |
82.50 |
82.93 |
82.36 |
82.88 |
+0.33 |
513 |
5,864 |
+214 |
Hover/Click |
|
Dec21 |
210527 |
82.70 |
82.91 |
82.36 |
82.86 |
+0.33 |
58 |
3,143 |
-3 |
Hover/Click |
|
Mar22 |
210527 |
82.87 |
82.87 |
82.44 |
82.87 |
+0.33 |
0 |
272 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
59,897 |
213,176 |
+1,318 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun21 |
210527 |
91.65 |
91.72 |
90.98 |
91.09 |
-0.56 |
110,202 |
150,440 |
+42 |
Hover/Click |
|
Sep21 |
210527 |
91.69 |
91.78 |
91.04 |
91.15 |
-0.57 |
205 |
1,489 |
+69 |
Hover/Click |
|
Dec21 |
210527 |
91.50 |
91.84 |
91.13 |
91.23 |
-0.56 |
2 |
194 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
110,435 |
153,196 |
+112 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun21 |
210527 |
111.45 |
111.64 |
111.04 |
111.53 |
+0.07 |
19,419 |
43,063 |
+777 |
Hover/Click |
|
Sep21 |
210527 |
111.62 |
111.89 |
111.32 |
111.79 |
+0.07 |
66 |
403 |
+11 |
Hover/Click |
|
Dec21 |
210527 |
112.02 |
112.13 |
111.59 |
112.05 |
+0.07 |
0 |
42 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
19,485 |
43,521 |
+788 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun21 |
210527 |
121.97 |
122.18 |
121.79 |
122.03 |
+0.06 |
166,554 |
718,116 |
+4,228 |
Hover/Click |
|
Sep21 |
210527 |
122.19 |
122.39 |
122.00 |
122.24 |
+0.05 |
4,082 |
13,190 |
+927 |
Hover/Click |
|
Dec21 |
210527 |
122.36 |
122.60 |
122.22 |
122.45 |
+0.05 |
1,599 |
2,275 |
-145 |
Hover/Click |
| Total Volume and Open Interest |
173,918 |
738,138 |
+6,430 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun21 |
210527 |
501.63 |
503.50 |
498.00 |
499.38 |
-2.25 |
34,200 |
141,742 |
-2,569 |
Hover/Click |
|
Sep21 |
210527 |
497.50 |
498.25 |
493.13 |
494.25 |
-2.25 |
4,332 |
5,114 |
+3,291 |
Hover/Click |
| Total Volume and Open Interest |
38,535 |
146,892 |
+722 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun21 |
210527 |
187.20 |
190.95 |
187.20 |
190.75 |
+2.75 |
25,648 |
40,283 |
-3,229 |
Hover/Click |
|
Jul21 |
210527 |
188.95 |
190.45 |
186.95 |
190.25 |
+2.70 |
17,949 |
19,987 |
+15,109 |
|
|
Aug21 |
210527 |
186.55 |
189.65 |
186.55 |
189.65 |
+2.65 |
0 |
68 |
+0 |
|
|
Sep21 |
210527 |
188.00 |
189.05 |
188.00 |
189.00 |
+2.75 |
5,491 |
5,349 |
+5,244 |
Hover/Click |
| Total Volume and Open Interest |
49,088 |
65,687 |
+17,124 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210527 |
158~140 |
158~180 |
157~160 |
157~250 |
-0~240 |
819,393 |
378,914 |
-415,757 |
Hover/Click |
|
Sep21 |
210527 |
156~260 |
157~000 |
155~280 |
156~060 |
-0~240 |
663,663 |
898,720 |
+430,381 |
Hover/Click |
|
Dec21 |
210527 |
154~270 |
154~270 |
154~270 |
154~270 |
-0~240 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,483,056 |
1,277,636 |
+14,624 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210527 |
132~270 |
132~300 |
132~180 |
132~220 |
-0~070 |
4,052,084 |
1,569,879 |
-1,509,608 |
Hover/Click |
|
Sep21 |
210527 |
131~310 |
132~020 |
131~205 |
131~250 |
-0~080 |
3,210,392 |
2,932,890 |
+1,483,912 |
Hover/Click |
|
Dec21 |
210527 |
131~090 |
131~090 |
131~010 |
131~010 |
-0~080 |
3 |
24 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
7,262,479 |
4,502,793 |
-25,695 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210527 |
124~120 |
124~142 |
124~086 |
124~110 |
-0~026 |
3,044,841 |
1,258,784 |
-1,329,371 |
Hover/Click |
|
Sep21 |
210527 |
123~266 |
123~284 |
123~224 |
123~252 |
-0~026 |
2,572,351 |
2,450,285 |
+1,163,495 |
Hover/Click |
|
Dec21 |
210527 |
123~152 |
123~152 |
123~152 |
123~152 |
-0~026 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
5,617,192 |
3,709,069 |
-165,876 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210527 |
110~134 |
110~137 |
110~132 |
110~136 |
-0~001 |
1,494,723 |
827,744 |
-803,994 |
Hover/Click |
|
Sep21 |
210527 |
110~114 |
110~116 |
110~111 |
110~115 |
-0~001 |
1,281,972 |
1,492,055 |
+720,302 |
Hover/Click |
|
Dec21 |
210527 |
110~115 |
110~115 |
110~115 |
110~115 |
-0~001 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,776,695 |
2,319,799 |
-83,692 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun21 |
210527 |
99.872 |
99.882 |
99.870 |
99.882 |
+0.010 |
128,715 |
1,392,015 |
-5,854 |
|
|
Sep21 |
210527 |
99.865 |
99.885 |
99.865 |
99.880 |
+0.010 |
93,069 |
839,802 |
+1,255 |
|
|
Dec21 |
210527 |
99.820 |
99.835 |
99.815 |
99.835 |
+0.010 |
103,924 |
906,058 |
+316 |
|
|
Mar22 |
210527 |
99.840 |
99.845 |
99.830 |
99.845 |
+0.005 |
152,822 |
910,903 |
+18,990 |
|
|
Jun22 |
210527 |
99.800 |
99.805 |
99.790 |
99.800 |
unch |
171,300 |
883,619 |
+17,401 |
|
|
Sep22 |
210527 |
99.740 |
99.740 |
99.720 |
99.730 |
-0.010 |
173,637 |
810,627 |
+24,148 |
|
|
Dec22 |
210527 |
99.635 |
99.635 |
99.605 |
99.620 |
-0.015 |
217,846 |
855,998 |
-10,254 |
|
|
Mar23 |
210527 |
99.570 |
99.575 |
99.540 |
99.555 |
-0.015 |
210,543 |
1,162,475 |
+10,587 |
|
|
Jun23 |
210527 |
99.440 |
99.440 |
99.405 |
99.420 |
-0.020 |
176,846 |
1,007,848 |
+6,792 |
|
|
Sep23 |
210527 |
99.210 |
99.220 |
99.175 |
99.195 |
-0.025 |
127,154 |
789,257 |
-1,603 |
|
|
Dec23 |
210527 |
99.065 |
99.065 |
99.025 |
99.040 |
-0.030 |
146,452 |
854,307 |
+8,227 |
|
|
Mar24 |
210527 |
98.910 |
98.915 |
98.870 |
98.885 |
-0.030 |
89,881 |
356,406 |
+7,831 |
|
|
Jun24 |
210527 |
98.750 |
98.760 |
98.710 |
98.730 |
-0.030 |
54,940 |
369,845 |
+337 |
|
|
Sep24 |
210527 |
98.600 |
98.610 |
98.560 |
98.575 |
-0.030 |
65,128 |
468,941 |
-991 |
|
|
Dec24 |
210527 |
98.465 |
98.480 |
98.420 |
98.440 |
-0.035 |
61,620 |
412,194 |
+14,214 |
|
|
Mar25 |
210527 |
98.370 |
98.375 |
98.320 |
98.335 |
-0.040 |
58,522 |
205,795 |
+5,525 |
|
|
Jun25 |
210527 |
98.260 |
98.275 |
98.210 |
98.230 |
-0.040 |
37,522 |
140,569 |
+87 |
|
|
Sep25 |
210527 |
98.175 |
98.185 |
98.120 |
98.140 |
-0.040 |
35,831 |
189,169 |
+746 |
|
| Total Volume and Open Interest |
2,187,959 |
13,093,992 |
+110,614 |
|
| Ultra T-Bond(CBOT) |
|
Jun21 |
210527 |
187~09 |
187~14 |
185~20 |
186~05 |
-1~05 |
702,923 |
329,777 |
-423,222 |
|
|
Sep21 |
210527 |
185~21 |
185~28 |
184~01 |
184~19 |
-1~04 |
620,732 |
905,156 |
+427,451 |
|
|
Dec21 |
210527 |
183~19 |
183~19 |
183~19 |
183~19 |
-1~04 |
|
|
|
|
| Total Volume and Open Interest |
1,323,655 |
1,234,933 |
+4,229 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun21 |
210527 |
146~220 |
146~260 |
146~040 |
146~115 |
-0~120 |
984,544 |
594,611 |
-529,688 |
|
|
Sep21 |
210527 |
145~005 |
145~050 |
144~140 |
144~210 |
-0~135 |
829,957 |
1,046,985 |
+526,562 |
|
|
Dec21 |
210527 |
144~210 |
144~210 |
144~210 |
144~210 |
-0~135 |
|
|
|
|
| Total Volume and Open Interest |
1,814,501 |
1,641,596 |
-3,126 |
|
| 30 Day Federal Funds(CBOT) |
|
May21 |
210527 |
99.940 |
99.942 |
99.940 |
99.940 |
unch |
833 |
188,073 |
+315 |
|
|
Jun21 |
210527 |
99.930 |
99.935 |
99.925 |
99.930 |
unch |
9,223 |
105,582 |
-2,678 |
|
|
Jul21 |
210527 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
21,816 |
144,115 |
-2,930 |
|
|
Aug21 |
210527 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
19,118 |
74,977 |
+6,593 |
|
|
Sep21 |
210527 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
9,130 |
57,660 |
-2,934 |
|
|
Oct21 |
210527 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
2,599 |
63,529 |
+632 |
|
| Total Volume and Open Interest |
110,645 |
1,121,387 |
+14,574 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun21 |
210527 |
151.57 |
151.61 |
151.56 |
151.58 |
+0.03 |
446 |
13,460 |
+62 |
Hover/Click |
|
Sep21 |
210527 |
151.38 |
151.44 |
151.38 |
151.44 |
+0.03 |
0 |
1 |
+0 |
Hover/Click |
|
Dec21 |
210527 |
151.44 |
151.44 |
151.44 |
151.44 |
+0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
446 |
13,461 |
+62 |
|
| Euro-Buxl(EUREX) |
|
Jun21 |
210527 |
202.56 |
202.74 |
200.46 |
200.74 |
-1.68 |
80,159 |
321,664 |
+5,860 |
|
|
Sep21 |
210527 |
200.80 |
201.06 |
198.80 |
199.10 |
-1.68 |
3,010 |
31,824 |
+1,976 |
|
|
Dec21 |
210527 |
197.74 |
197.74 |
197.74 |
197.74 |
-1.68 |
|
|
|
|
| Total Volume and Open Interest |
83,169 |
353,488 |
+7,836 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210527 |
170.30 |
170.38 |
169.68 |
169.79 |
-0.50 |
819,603 |
1,678,053 |
+110,941 |
Hover/Click |
|
Sep21 |
210527 |
171.86 |
171.96 |
171.23 |
171.34 |
-0.54 |
98,505 |
214,004 |
+73,126 |
Hover/Click |
|
Dec21 |
210527 |
168.78 |
168.78 |
168.65 |
168.65 |
-0.27 |
2 |
7 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
918,110 |
1,892,064 |
+184,069 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210527 |
134.84 |
134.85 |
134.63 |
134.67 |
-0.15 |
410,290 |
1,283,816 |
+18,178 |
Hover/Click |
|
Sep21 |
210527 |
134.07 |
134.10 |
133.89 |
133.92 |
-0.15 |
18,731 |
70,656 |
+6,369 |
Hover/Click |
|
Dec21 |
210527 |
134.97 |
134.97 |
134.97 |
134.97 |
-0.15 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
429,021 |
1,354,472 |
+24,547 |
|
| Euro-Schatz(EUREX) |
|
Jun21 |
210527 |
112.06 |
112.06 |
112.03 |
112.04 |
-0.02 |
300,981 |
1,447,489 |
+48,938 |
|
|
Sep21 |
210527 |
112.18 |
112.18 |
112.14 |
112.14 |
-0.03 |
44,626 |
228,686 |
+26,940 |
|
|
Dec21 |
210527 |
112.04 |
112.04 |
112.04 |
112.04 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
345,607 |
1,676,175 |
+75,878 |
|
| 3-Mth Euribor(EUREX) |
|
Jun21 |
210527 |
100.535 |
100.540 |
100.535 |
100.540 |
unch |
121 |
1,273 |
+0 |
|
|
Sep21 |
210527 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
20 |
1,591 |
+0 |
|
|
Dec21 |
210527 |
100.525 |
100.525 |
100.525 |
100.525 |
-0.005 |
0 |
791 |
+0 |
|
| Total Volume and Open Interest |
161 |
5,015 |
-20 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun21 |
210527 |
128~22 |
128~22 |
127~29 |
128~02 |
-0~21 |
773,071 |
177,655 |
-244,184 |
Hover/Click |
|
Sep21 |
210527 |
127~22 |
127~22 |
126~28 |
127~01 |
-0~21 |
560,820 |
621,489 |
+274,152 |
Hover/Click |
| Total Volume and Open Interest |
1,338,862 |
799,612 |
+29,968 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Jun21 |
210527 |
99.92 |
99.92 |
99.92 |
99.92 |
-0.00 |
13,273 |
556,192 |
-5,333 |
|
|
Sep21 |
210527 |
99.93 |
99.93 |
99.92 |
99.92 |
-0.01 |
7,029 |
561,011 |
+774 |
|
|
Dec21 |
210527 |
99.89 |
99.89 |
99.88 |
99.89 |
-0.00 |
31,470 |
479,673 |
-4,208 |
|
|
Mar22 |
210527 |
99.81 |
99.81 |
99.78 |
99.78 |
-0.02 |
35,827 |
542,341 |
-7,319 |
|
|
Jun22 |
210527 |
99.77 |
99.78 |
99.73 |
99.74 |
-0.03 |
41,989 |
483,142 |
-8,055 |
|
|
Sep22 |
210527 |
99.74 |
99.74 |
99.68 |
99.68 |
-0.05 |
33,783 |
343,205 |
+1,398 |
|
| Total Volume and Open Interest |
367,551 |
4,830,671 |
-29,936 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun21 |
210527 |
100.535 |
100.540 |
100.535 |
100.540 |
+0.005 |
32,240 |
387,087 |
+4,012 |
|
|
Sep21 |
210527 |
100.530 |
100.535 |
100.530 |
100.530 |
unch |
33,739 |
359,684 |
+3,535 |
|
|
Dec21 |
210527 |
100.525 |
100.530 |
100.520 |
100.525 |
unch |
47,734 |
432,549 |
+5,400 |
|
| Total Volume and Open Interest |
847,230 |
4,194,892 |
+12,157 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun21 |
210527 |
99.95 |
99.96 |
99.95 |
99.96 |
unch |
2,931 |
127,042 |
-5,394 |
|
|
Sep21 |
210527 |
99.95 |
99.95 |
99.94 |
99.95 |
unch |
2,958 |
126,539 |
-485 |
|
|
Dec21 |
210527 |
99.92 |
99.93 |
99.92 |
99.93 |
unch |
1,087 |
164,623 |
-39 |
|
|
Mar22 |
210527 |
99.90 |
99.91 |
99.89 |
99.91 |
+0.01 |
1,400 |
160,649 |
-71 |
|
|
Jun22 |
210527 |
99.86 |
99.86 |
99.85 |
99.86 |
unch |
998 |
133,185 |
-201 |
|
|
Sep22 |
210527 |
99.78 |
99.80 |
99.78 |
99.79 |
+0.01 |
3,107 |
76,475 |
-718 |
|
|
Dec22 |
210527 |
99.68 |
99.70 |
99.68 |
99.69 |
+0.01 |
2,784 |
62,460 |
+914 |
|
|
Mar23 |
210527 |
99.59 |
99.61 |
99.59 |
99.60 |
unch |
1,763 |
49,939 |
+524 |
|
|
Jun23 |
210527 |
99.47 |
99.50 |
99.47 |
99.48 |
unch |
110 |
3,729 |
+68 |
|
|
Sep23 |
210527 |
99.35 |
99.35 |
99.35 |
99.35 |
unch |
91 |
1,028 |
+91 |
|
| Total Volume and Open Interest |
17,247 |
906,705 |
-5,311 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun21 |
210527 |
98.39 |
98.43 |
98.39 |
98.43 |
+0.04 |
141,946 |
1,387,955 |
+2 |
|
|
Sep21 |
210527 |
98.32 |
98.35 |
98.32 |
98.35 |
+0.04 |
0 |
268 |
+0 |
|
| Total Volume and Open Interest |
141,946 |
1,388,223 |
+2 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun21 |
210527 |
99.79 |
99.79 |
99.78 |
99.79 |
+0.00 |
135,740 |
879,691 |
-8,199 |
|
|
Sep21 |
210527 |
99.63 |
99.63 |
99.63 |
99.63 |
+0.01 |
513 |
1,507 |
+390 |
|
| Total Volume and Open Interest |
136,253 |
881,198 |
-7,809 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun21 |
210527 |
1896.8 |
1903.9 |
1888.2 |
1895.7 |
-5.5 |
316,673 |
79,409 |
-72,781 |
Hover/Click |
|
Aug21 |
210527 |
1899.3 |
1906.5 |
1890.8 |
1898.5 |
-5.3 |
176,601 |
351,841 |
+48,928 |
Hover/Click |
|
Oct21 |
210527 |
1900.9 |
1907.7 |
1892.8 |
1900.1 |
-5.3 |
2,530 |
16,834 |
+1,226 |
Hover/Click |
|
Dec21 |
210527 |
1902.5 |
1909.8 |
1894.5 |
1902.2 |
-5.1 |
9,468 |
49,116 |
+1,494 |
Hover/Click |
|
Feb22 |
210527 |
1907.0 |
1909.8 |
1897.7 |
1904.4 |
-4.9 |
93 |
8,400 |
+0 |
Hover/Click |
|
Apr22 |
210527 |
1906.7 |
1906.7 |
1906.7 |
1906.7 |
-4.4 |
36 |
835 |
+2 |
Hover/Click |
|
Jun22 |
210527 |
1910.6 |
1910.6 |
1904.3 |
1909.1 |
-4.4 |
60 |
1,040 |
+28 |
Hover/Click |
|
Aug22 |
210527 |
1908.3 |
1910.6 |
1908.3 |
1910.6 |
-4.4 |
6 |
10 |
+0 |
Hover/Click |
|
Oct22 |
210527 |
1912.6 |
1912.6 |
1912.6 |
1912.6 |
-4.4 |
7 |
2 |
+0 |
Hover/Click |
|
Dec22 |
210527 |
1914.9 |
1914.9 |
1914.9 |
1914.9 |
-4.4 |
6 |
526 |
+1 |
Hover/Click |
|
Feb23 |
210527 |
1917.9 |
1917.9 |
1917.9 |
1917.9 |
-4.4 |
|
|
|
Hover/Click |
|
Apr23 |
210527 |
1921.1 |
1921.1 |
1921.1 |
1921.1 |
|
|
|
|
Hover/Click |
| Silver(CMX) |
Weekly |
Monthly |
|
May21 |
210526 |
2785.3 |
2785.3 |
2785.3 |
2785.3 |
-18.4 |
85 |
120 |
-62 |
Hover/Click |
|
Jul21 |
210527 |
2776.5 |
2799.5 |
2757.5 |
2794.0 |
+6.3 |
69,312 |
143,687 |
+850 |
Hover/Click |
|
Sep21 |
210527 |
2780.5 |
2802.0 |
2763.0 |
2797.1 |
+6.4 |
2,986 |
16,769 |
+504 |
Hover/Click |
|
Dec21 |
210527 |
2784.0 |
2805.0 |
2764.0 |
2800.8 |
+6.5 |
605 |
13,835 |
+137 |
Hover/Click |
|
Mar22 |
210527 |
2789.5 |
2805.6 |
2777.5 |
2805.6 |
+6.6 |
29 |
3,220 |
-7 |
Hover/Click |
|
May22 |
210527 |
2806.7 |
2806.7 |
2806.7 |
2806.7 |
+6.6 |
20 |
200 |
+9 |
Hover/Click |
|
Jul22 |
210527 |
2810.7 |
2810.7 |
2810.7 |
2810.7 |
+6.6 |
5 |
86 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
73,468 |
180,830 |
+1,376 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul21 |
210527 |
1196.5 |
1200.7 |
1171.1 |
1179.1 |
-21.1 |
13,569 |
59,979 |
-1,462 |
Hover/Click |
|
Oct21 |
210527 |
1200.0 |
1204.9 |
1175.9 |
1183.4 |
-21.0 |
1,575 |
6,404 |
+868 |
Hover/Click |
|
Jan22 |
210527 |
1202.5 |
1202.5 |
1179.7 |
1187.2 |
-20.9 |
70 |
812 |
-14 |
Hover/Click |
|
Apr22 |
210527 |
1185.0 |
1190.1 |
1185.0 |
1190.1 |
-20.9 |
35 |
36 |
-30 |
Hover/Click |
| Total Volume and Open Interest |
15,254 |
67,247 |
-642 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun21 |
210527 |
2738.00 |
2834.00 |
2737.50 |
2802.30 |
+54.10 |
3,309 |
1,134 |
-1,544 |
Hover/Click |
|
Sep21 |
210527 |
2743.50 |
2847.00 |
2733.00 |
2810.50 |
+57.80 |
2,447 |
9,468 |
+957 |
Hover/Click |
|
Dec21 |
210527 |
2740.00 |
2813.50 |
2740.00 |
2813.50 |
+57.70 |
19 |
21 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
5,775 |
10,623 |
-584 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May21 |
210526 |
454.75 |
454.75 |
453.30 |
453.30 |
+1.10 |
837 |
797 |
-183 |
Hover/Click |
|
Jul21 |
210527 |
452.50 |
467.70 |
450.15 |
466.30 |
+13.35 |
86,454 |
132,733 |
-2,398 |
Hover/Click |
|
Sep21 |
210527 |
453.20 |
468.20 |
450.95 |
466.95 |
+13.35 |
7,087 |
43,381 |
+1,607 |
Hover/Click |
|
Dec21 |
210527 |
453.30 |
468.40 |
451.50 |
467.20 |
+13.35 |
2,093 |
31,873 |
+23 |
Hover/Click |
|
Mar22 |
210527 |
453.15 |
467.75 |
452.00 |
467.10 |
+13.35 |
454 |
11,169 |
+87 |
Hover/Click |
| Total Volume and Open Interest |
98,180 |
230,730 |
-864 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210527 |
34295 |
34577 |
34170 |
34437 |
+157 |
115,173 |
96,622 |
+1,229 |
Hover/Click |
|
Sep21 |
210527 |
34200 |
34460 |
34067 |
34326 |
+156 |
571 |
2,187 |
+255 |
Hover/Click |
|
Dec21 |
210527 |
34234 |
34318 |
33993 |
34234 |
+178 |
0 |
7 |
+0 |
Hover/Click |
|
Mar22 |
210527 |
34135 |
34135 |
34135 |
34135 |
+193 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
115,744 |
98,816 |
+1,484 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Jun21 |
210527 |
4199.00 |
4210.00 |
4178.75 |
4199.00 |
+6.00 |
2,224 |
40,877 |
-30 |
|
|
Sep21 |
210527 |
4189.00 |
4189.00 |
4189.00 |
4189.00 |
+6.00 |
|
|
|
|
|
Dec21 |
210527 |
4179.25 |
4179.25 |
4179.25 |
4179.25 |
+6.25 |
|
|
|
|
|
Mar22 |
210527 |
897.50 |
897.50 |
897.50 |
897.50 |
+9.70 |
|
|
|
|
| Total Volume and Open Interest |
2,224 |
40,951 |
-30 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun21 |
210527 |
4193.00 |
4211.50 |
4177.75 |
4199.00 |
+6.00 |
1,221,701 |
2,593,548 |
+20,359 |
Hover/Click |
|
Sep21 |
210527 |
4183.00 |
4200.50 |
4168.00 |
4189.00 |
+6.00 |
5,080 |
59,935 |
+2,589 |
Hover/Click |
|
Dec21 |
210527 |
4171.25 |
4191.25 |
4158.50 |
4179.25 |
+6.25 |
53 |
45,501 |
+3 |
Hover/Click |
|
Mar22 |
210527 |
4174.25 |
4174.25 |
4174.25 |
4174.25 |
+9.75 |
0 |
1,029 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,226,834 |
2,735,735 |
+22,951 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun21 |
210527 |
13702.50 |
13720.75 |
13620.25 |
13665.50 |
-34.75 |
436,157 |
229,796 |
+56 |
Hover/Click |
|
Sep21 |
210527 |
13695.75 |
13708.00 |
13610.50 |
13654.50 |
-34.25 |
1,319 |
3,521 |
+296 |
Hover/Click |
|
Dec21 |
210527 |
13645.75 |
13687.50 |
13606.75 |
13645.75 |
-30.00 |
29 |
68 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
437,509 |
233,388 |
+351 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun21 |
210527 |
2710.30 |
2731.40 |
2698.00 |
2724.30 |
+16.90 |
7,505 |
44,598 |
-104 |
Hover/Click |
|
Sep21 |
210527 |
2705.30 |
2723.40 |
2695.70 |
2718.40 |
+15.60 |
0 |
28 |
+0 |
Hover/Click |
|
Dec21 |
210527 |
2739.90 |
2739.90 |
2739.90 |
2739.90 |
+19.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
7,505 |
44,626 |
-104 |
|
| Volatility Index(CBOE) |
|
May21 |
210519 |
21.60 |
25.35 |
21.60 |
25.21 |
+4.07 |
74,571 |
32,516 |
-14,210 |
|
|
Jun21 |
210527 |
19.60 |
20.10 |
18.50 |
18.57 |
-1.05 |
51,626 |
158,196 |
-2,839 |
|
|
Jul21 |
210527 |
21.65 |
22.02 |
20.60 |
20.65 |
-1.02 |
33,322 |
83,322 |
+4,573 |
|
|
Aug21 |
210527 |
22.55 |
22.85 |
21.65 |
21.73 |
-0.81 |
7,278 |
42,285 |
+419 |
|
| Total Volume and Open Interest |
100,857 |
337,210 |
+3,768 |
|
| S & P 600(CME) |
|
Jun21 |
210527 |
1377.50 |
1377.50 |
1377.50 |
1377.50 |
+15.10 |
|
|
|
|
|
Sep21 |
210527 |
1378.40 |
1378.40 |
1378.40 |
1378.40 |
+15.10 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun21 |
210527 |
2247.50 |
2279.10 |
2239.30 |
2271.00 |
+23.90 |
140,731 |
450,005 |
-1,765 |
Hover/Click |
|
Sep21 |
210527 |
2247.20 |
2274.30 |
2236.30 |
2267.30 |
+23.70 |
286 |
1,793 |
+32 |
Hover/Click |
|
Dec21 |
210527 |
2264.00 |
2264.00 |
2264.00 |
2264.00 |
+26.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
141,017 |
451,798 |
-1,733 |
|
| Nikkei 225(CME) |
|
Jun21 |
210527 |
28595 |
28915 |
28365 |
28850 |
+235 |
2,284 |
15,504 |
-13 |
|
|
Sep21 |
210527 |
28400 |
28870 |
28375 |
28845 |
+235 |
9 |
255 |
-2 |
|
| Total Volume and Open Interest |
2,293 |
15,759 |
-15 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun21 |
210527 |
28620 |
28645 |
28360 |
28535 |
-35 |
29,944 |
117,185 |
-555 |
|
|
Sep21 |
210527 |
28500 |
28500 |
28500 |
28500 |
-35 |
13 |
2,859 |
+0 |
|
|
Dec21 |
210527 |
28335 |
28335 |
28335 |
28335 |
-30 |
0 |
10,607 |
+0 |
|
| Total Volume and Open Interest |
30,877 |
151,473 |
+221 |
|
| Nikkei 225 Mini(JPX) |
|
Jun21 |
210527 |
28550 |
28595 |
28355 |
28530 |
-60 |
338,654 |
431,773 |
+3,782 |
|
|
Sep21 |
210527 |
28555 |
28605 |
28310 |
28490 |
-60 |
21,142 |
18,981 |
+247 |
|
|
Dec21 |
210527 |
28360 |
28395 |
28115 |
28280 |
-60 |
413 |
3,406 |
-33 |
|
| Total Volume and Open Interest |
365,701 |
466,282 |
+4,307 |
|
| Nikkei 225(JPX) |
|
Jun21 |
210527 |
28550 |
28600 |
28350 |
28530 |
-60 |
19,658 |
222,801 |
-1,037 |
|
|
Sep21 |
210527 |
28510 |
28530 |
28320 |
28490 |
-60 |
186 |
7,988 |
+1,572 |
|
|
Dec21 |
210527 |
28340 |
28340 |
28280 |
28280 |
-60 |
2 |
44,245 |
-2 |
|
| Total Volume and Open Interest |
19,851 |
319,257 |
+1,340 |
|
| Nikkei 225(CME) Yen |
|
Jun21 |
210527 |
28595 |
28915 |
28360 |
28850 |
+240 |
17,359 |
41,150 |
+393 |
|
|
Sep21 |
210527 |
28505 |
28830 |
28330 |
28805 |
+240 |
0 |
1,192 |
+0 |
|
|
Dec21 |
210527 |
28585 |
28585 |
28585 |
28585 |
+240 |
|
|
|
|
| Total Volume and Open Interest |
17,359 |
42,342 |
+393 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun21 |
210527 |
28850 |
28850 |
28850 |
28850 |
+240 |
|
|
|
|
|
Sep21 |
210527 |
28810 |
28810 |
28810 |
28810 |
+240 |
|
|
|
|
|
Dec21 |
210527 |
28590 |
28590 |
28590 |
28590 |
+240 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun21 |
210527 |
6384.0 |
6452.5 |
6362.5 |
6420.5 |
+44.5 |
43,716 |
299,082 |
-6,989 |
|
|
Jul21 |
210527 |
6423.0 |
6423.0 |
6406.5 |
6406.5 |
+44.5 |
|
|
|
|
|
Aug21 |
210527 |
6401.0 |
6401.0 |
6401.0 |
6401.0 |
+44.5 |
|
|
|
|
|
Sep21 |
210527 |
6398.0 |
6398.0 |
6398.0 |
6398.0 |
+46.5 |
0 |
4 |
+0 |
|
|
Dec21 |
210527 |
6374.5 |
6374.5 |
6374.5 |
6374.5 |
+44.5 |
0 |
28,501 |
+0 |
|
|
Mar22 |
210527 |
6358.0 |
6358.0 |
6358.0 |
6358.0 |
+44.5 |
|
|
|
|
| Total Volume and Open Interest |
43,716 |
337,091 |
-6,989 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May21 |
210527 |
29153 |
29202 |
28962 |
29185 |
+30 |
162,463 |
77,981 |
-16,773 |
|
|
Jun21 |
210527 |
29029 |
29088 |
28843 |
29074 |
+43 |
63,114 |
49,181 |
+33,517 |
|
| Total Volume and Open Interest |
226,028 |
133,049 |
+16,733 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210527 |
15449.0 |
15487.0 |
15345.0 |
15420.0 |
-26.0 |
47,509 |
80,674 |
+6,319 |
|
|
Sep21 |
210527 |
15436.0 |
15442.0 |
15324.0 |
15396.0 |
-27.0 |
1,038 |
1,224 |
+940 |
|
|
Dec21 |
210527 |
15369.0 |
15369.0 |
15369.0 |
15369.0 |
-26.0 |
64 |
91 |
+34 |
|
| Total Volume and Open Interest |
48,611 |
81,989 |
+7,293 |
|
| Mini-DAX(EUREX) |
|
Jun21 |
210527 |
15456.0 |
15487.0 |
15345.0 |
15420.0 |
-26.0 |
36,874 |
18,229 |
+1,562 |
|
|
Sep21 |
210527 |
15385.0 |
15459.0 |
15322.0 |
15396.0 |
-27.0 |
54 |
310 |
+1 |
|
|
Dec21 |
210527 |
15369.0 |
15369.0 |
15369.0 |
15369.0 |
-26.0 |
21 |
41 |
+19 |
|
| Total Volume and Open Interest |
36,949 |
18,580 |
+1,582 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210527 |
4030 |
4054 |
4016 |
4038 |
+10 |
678,304 |
3,216,159 |
+68,915 |
|
|
Sep21 |
210527 |
4015 |
4035 |
4007 |
4022 |
+10 |
22,903 |
62,796 |
+19,698 |
|
|
Dec21 |
210527 |
4000 |
4000 |
4000 |
4000 |
+10 |
0 |
59,232 |
+0 |
|
| Total Volume and Open Interest |
701,207 |
3,350,789 |
+88,613 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210527 |
11350 |
11402 |
11314 |
11332 |
-7 |
33,691 |
163,183 |
+3,115 |
|
|
Sep21 |
210527 |
11322 |
11370 |
11306 |
11306 |
-7 |
8 |
4,146 |
+7 |
|
|
Dec21 |
210527 |
11276 |
11276 |
11276 |
11276 |
-7 |
5 |
677 |
+5 |
|
| Total Volume and Open Interest |
33,704 |
168,006 |
+3,127 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun21 |
210527 |
7017.50 |
7038.00 |
6991.00 |
7010.50 |
-7.00 |
78,504 |
597,558 |
+5,368 |
|
|
Sep21 |
210527 |
6936.50 |
6938.00 |
6925.50 |
6934.50 |
-6.00 |
24 |
8,400 |
+10 |
|
|
Dec21 |
210527 |
6904.50 |
6904.50 |
6904.50 |
6904.50 |
-6.00 |
12 |
20 |
+3 |
|
| Total Volume and Open Interest |
78,548 |
605,984 |
+5,383 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun21 |
210527 |
7096.0 |
7120.0 |
7065.0 |
7090.0 |
unch |
27,109 |
248,934 |
-2,635 |
|
|
Sep21 |
210527 |
6996.0 |
6996.0 |
6996.0 |
6996.0 |
-1.0 |
5 |
343 |
+5 |
|
|
Dec21 |
210527 |
6968.0 |
6968.0 |
6968.0 |
6968.0 |
-1.0 |
0 |
145 |
+0 |
|
| Total Volume and Open Interest |
27,114 |
249,422 |
-2,630 |
|
| FTSE MIB(ISE) |
|
Jun21 |
210527 |
24760.00 |
25095.00 |
24665.00 |
25038.00 |
+288.00 |
12,733 |
96,091 |
-675 |
|
|
Sep21 |
210527 |
24885.00 |
24910.00 |
24465.00 |
24876.00 |
+283.00 |
52 |
1,264 |
+34 |
|
|
Dec21 |
210527 |
24490.00 |
24581.00 |
24180.00 |
24581.00 |
+255.00 |
5 |
47 |
+5 |
|
| Total Volume and Open Interest |
12,790 |
97,403 |
-636 |
|
| KOSPI 200(KFE) |
|
Jun21 |
210527 |
424.05 |
424.35 |
419.75 |
422.60 |
-0.80 |
221,268 |
239,428 |
+2,978 |
|
|
Sep21 |
210527 |
423.55 |
423.65 |
419.20 |
422.00 |
-0.85 |
351 |
7,661 |
+115 |
|
|
Dec21 |
210527 |
423.55 |
423.55 |
423.55 |
423.55 |
-0.55 |
0 |
27,204 |
+0 |
|
| Total Volume and Open Interest |
221,619 |
287,361 |
+3,159 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun21 |
210527 |
515.00 |
522.00 |
513.05 |
521.35 |
+8.10 |
7 |
4,371 |
-2 |
|
|
Jul21 |
210527 |
514.30 |
514.30 |
505.55 |
514.30 |
+7.45 |
|
|
|
|
|
Aug21 |
210527 |
514.95 |
514.95 |
514.95 |
514.95 |
+8.75 |
|
|
|
|
| Total Volume and Open Interest |
7 |
4,371 |
-2 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
