|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri May 28, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210528 |
1538.00 |
1555.75 |
1522.75 |
1530.50 |
-6.50 |
101,218 |
294,582 |
-2,451 |
Hover/Click |
|
Aug21 |
210528 |
1488.50 |
1505.50 |
1474.50 |
1482.00 |
-5.25 |
12,077 |
39,506 |
-84 |
Hover/Click |
|
Sep21 |
210528 |
1412.00 |
1426.75 |
1401.25 |
1407.00 |
-4.50 |
4,003 |
27,079 |
-304 |
Hover/Click |
|
Nov21 |
210528 |
1377.75 |
1392.50 |
1366.50 |
1372.75 |
-5.50 |
48,782 |
283,779 |
-312 |
Hover/Click |
|
Jan22 |
210528 |
1376.75 |
1391.25 |
1366.75 |
1373.00 |
-5.25 |
7,907 |
42,559 |
+712 |
Hover/Click |
|
Mar22 |
210528 |
1353.25 |
1367.75 |
1344.00 |
1350.25 |
-4.00 |
4,294 |
64,512 |
+306 |
Hover/Click |
|
May22 |
210528 |
1348.25 |
1362.00 |
1340.00 |
1345.75 |
-3.25 |
2,521 |
23,667 |
+34 |
Hover/Click |
|
Jul22 |
210528 |
1349.50 |
1361.25 |
1340.50 |
1345.50 |
-4.25 |
1,436 |
14,764 |
+143 |
Hover/Click |
|
Aug22 |
210528 |
1328.25 |
1337.75 |
1324.00 |
1328.00 |
-3.25 |
25 |
532 |
+1 |
Hover/Click |
|
Sep22 |
210528 |
1285.25 |
1289.00 |
1283.75 |
1283.75 |
-1.25 |
39 |
914 |
-11 |
Hover/Click |
|
Nov22 |
210528 |
1252.00 |
1267.75 |
1249.00 |
1253.75 |
-2.00 |
810 |
10,215 |
-132 |
Hover/Click |
|
Jan23 |
210528 |
1257.75 |
1257.75 |
1257.75 |
1257.75 |
-1.75 |
1 |
140 |
+0 |
Hover/Click |
|
Mar23 |
210528 |
1249.25 |
1249.25 |
1249.25 |
1249.25 |
-1.75 |
4 |
93 |
-1 |
Hover/Click |
|
May23 |
210528 |
1249.75 |
1249.75 |
1249.75 |
1249.75 |
-1.75 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
183,131 |
802,730 |
-2,097 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210528 |
390.30 |
396.90 |
385.80 |
395.50 |
+5.20 |
55,434 |
142,620 |
-5,666 |
Hover/Click |
|
Aug21 |
210528 |
391.90 |
398.00 |
387.70 |
396.50 |
+4.70 |
12,440 |
39,578 |
-738 |
Hover/Click |
|
Sep21 |
210528 |
391.70 |
396.90 |
387.60 |
395.40 |
+3.70 |
8,401 |
31,376 |
+994 |
Hover/Click |
|
Oct21 |
210528 |
389.90 |
394.10 |
385.80 |
392.30 |
+2.30 |
3,358 |
27,065 |
+141 |
Hover/Click |
|
Dec21 |
210528 |
392.00 |
395.50 |
387.00 |
393.50 |
+1.80 |
20,764 |
99,426 |
+3,322 |
Hover/Click |
|
Jan22 |
210528 |
392.20 |
393.70 |
385.90 |
391.90 |
+1.30 |
1,814 |
15,609 |
+413 |
Hover/Click |
|
Mar22 |
210528 |
384.20 |
387.30 |
379.80 |
385.20 |
+1.00 |
1,650 |
20,312 |
+114 |
Hover/Click |
|
May22 |
210528 |
385.00 |
385.50 |
377.80 |
383.10 |
+0.80 |
1,147 |
12,907 |
+310 |
Hover/Click |
|
Jul22 |
210528 |
384.20 |
386.90 |
379.90 |
384.40 |
+0.60 |
594 |
5,973 |
+8 |
Hover/Click |
|
Aug22 |
210528 |
377.70 |
381.50 |
375.30 |
379.90 |
+0.90 |
51 |
1,391 |
-25 |
Hover/Click |
| Total Volume and Open Interest |
106,069 |
402,289 |
-1,003 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210528 |
66.81 |
67.39 |
65.71 |
65.79 |
-1.02 |
47,898 |
150,618 |
-2,625 |
Hover/Click |
|
Aug21 |
210528 |
63.22 |
63.87 |
62.29 |
62.33 |
-0.90 |
14,597 |
49,762 |
+370 |
Hover/Click |
|
Sep21 |
210528 |
61.62 |
62.21 |
60.96 |
61.01 |
-0.64 |
8,546 |
46,707 |
+35 |
Hover/Click |
|
Oct21 |
210528 |
60.27 |
60.86 |
59.67 |
59.72 |
-0.60 |
5,539 |
41,393 |
-16 |
Hover/Click |
|
Dec21 |
210528 |
59.34 |
59.89 |
58.68 |
58.79 |
-0.59 |
24,753 |
135,984 |
+4,263 |
Hover/Click |
|
Jan22 |
210528 |
58.21 |
58.66 |
57.54 |
57.68 |
-0.56 |
3,288 |
25,661 |
+355 |
Hover/Click |
|
Mar22 |
210528 |
56.78 |
57.28 |
56.23 |
56.37 |
-0.46 |
2,380 |
20,845 |
+282 |
Hover/Click |
|
May22 |
210528 |
56.15 |
56.30 |
55.31 |
55.45 |
-0.54 |
1,575 |
18,111 |
+151 |
Hover/Click |
|
Jul22 |
210528 |
55.50 |
55.74 |
54.79 |
54.92 |
-0.55 |
1,541 |
11,757 |
+106 |
Hover/Click |
|
Aug22 |
210528 |
54.92 |
54.92 |
54.26 |
54.26 |
-0.52 |
200 |
1,023 |
-21 |
Hover/Click |
| Total Volume and Open Interest |
111,492 |
513,686 |
+2,976 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul21 |
210528 |
892.1 |
892.1 |
878.9 |
890.0 |
+3.3 |
3,204 |
24,064 |
-143 |
Hover/Click |
|
Nov21 |
210528 |
716.6 |
720.0 |
709.7 |
714.2 |
-2.4 |
12,944 |
118,203 |
+533 |
Hover/Click |
|
Jan22 |
210528 |
715.3 |
718.5 |
710.0 |
712.6 |
-2.8 |
4,062 |
32,367 |
+811 |
Hover/Click |
|
Mar22 |
210528 |
708.1 |
708.1 |
703.6 |
703.6 |
-2.7 |
1,023 |
8,474 |
+632 |
Hover/Click |
|
May22 |
210528 |
698.2 |
698.2 |
693.9 |
693.9 |
-2.5 |
51 |
2,002 |
-22 |
Hover/Click |
| Total Volume and Open Interest |
21,320 |
186,236 |
+1,829 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210528 |
666.25 |
672.75 |
651.25 |
656.75 |
-7.75 |
182,610 |
612,617 |
-6,144 |
Hover/Click |
|
Sep21 |
210528 |
582.25 |
589.00 |
571.00 |
573.25 |
-12.25 |
53,644 |
314,717 |
+8,792 |
Hover/Click |
|
Dec21 |
210528 |
552.50 |
557.75 |
544.00 |
545.50 |
-9.50 |
118,919 |
535,356 |
+1,471 |
Hover/Click |
|
Mar22 |
210528 |
559.00 |
564.00 |
551.00 |
552.25 |
-9.25 |
12,231 |
115,724 |
+2,611 |
Hover/Click |
|
May22 |
210528 |
560.50 |
566.25 |
554.00 |
555.75 |
-8.25 |
4,837 |
33,166 |
+172 |
Hover/Click |
|
Jul22 |
210528 |
561.75 |
565.00 |
553.25 |
554.75 |
-8.25 |
5,505 |
54,833 |
+13 |
Hover/Click |
|
Sep22 |
210528 |
508.75 |
510.50 |
498.00 |
505.00 |
-6.00 |
850 |
9,737 |
+9 |
Hover/Click |
|
Dec22 |
210528 |
492.25 |
494.75 |
483.75 |
487.25 |
-6.00 |
3,766 |
46,372 |
+597 |
Hover/Click |
|
Mar23 |
210528 |
499.25 |
500.00 |
491.75 |
493.75 |
-5.75 |
50 |
1,914 |
+18 |
Hover/Click |
|
May23 |
210528 |
495.75 |
495.75 |
495.75 |
495.75 |
-5.50 |
0 |
96 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
382,460 |
1,728,292 |
+7,559 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210528 |
676.00 |
679.75 |
661.25 |
663.50 |
-12.75 |
59,945 |
204,859 |
-2,305 |
Hover/Click |
|
Sep21 |
210528 |
679.50 |
683.00 |
665.50 |
667.25 |
-12.25 |
21,156 |
90,727 |
+703 |
Hover/Click |
|
Dec21 |
210528 |
686.00 |
688.75 |
672.75 |
674.75 |
-11.50 |
20,398 |
65,257 |
-2,008 |
Hover/Click |
|
Mar22 |
210528 |
692.25 |
694.00 |
679.75 |
681.75 |
-11.25 |
2,774 |
24,640 |
+258 |
Hover/Click |
|
May22 |
210528 |
691.25 |
693.50 |
680.50 |
682.50 |
-10.00 |
439 |
4,509 |
+26 |
Hover/Click |
|
Jul22 |
210528 |
668.75 |
672.50 |
661.00 |
665.75 |
-5.50 |
717 |
8,536 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
105,557 |
402,701 |
-3,305 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul21 |
210528 |
627.75 |
629.50 |
610.75 |
613.25 |
-13.00 |
28,798 |
108,766 |
-3,105 |
Hover/Click |
|
Sep21 |
210528 |
635.50 |
637.00 |
618.25 |
620.50 |
-13.25 |
17,870 |
49,182 |
-25 |
Hover/Click |
|
Dec21 |
210528 |
647.25 |
647.25 |
630.25 |
632.25 |
-13.00 |
14,397 |
49,458 |
-421 |
Hover/Click |
|
Mar22 |
210528 |
656.00 |
656.25 |
640.75 |
642.50 |
-12.75 |
4,045 |
8,715 |
+379 |
Hover/Click |
|
May22 |
210528 |
660.25 |
660.25 |
648.00 |
649.50 |
-13.00 |
1,219 |
2,236 |
+216 |
Hover/Click |
|
Jul22 |
210528 |
656.00 |
656.25 |
644.50 |
645.50 |
-12.50 |
811 |
2,308 |
+104 |
Hover/Click |
|
Sep22 |
210528 |
655.00 |
655.75 |
650.25 |
651.00 |
-11.75 |
32 |
203 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
67,196 |
221,344 |
-2,846 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul21 |
210528 |
717.00 |
736.00 |
710.50 |
727.50 |
+10.25 |
5,679 |
31,253 |
-515 |
Hover/Click |
|
Sep21 |
210528 |
723.75 |
741.50 |
717.00 |
733.50 |
+9.75 |
3,763 |
23,865 |
-784 |
Hover/Click |
|
Dec21 |
210528 |
728.00 |
744.50 |
723.00 |
737.50 |
+9.00 |
1,334 |
14,599 |
+210 |
Hover/Click |
|
Mar22 |
210528 |
737.25 |
748.75 |
729.00 |
742.75 |
+9.75 |
684 |
4,418 |
+179 |
Hover/Click |
|
May22 |
210528 |
740.50 |
748.75 |
740.50 |
745.50 |
+9.50 |
438 |
1,694 |
+214 |
Hover/Click |
|
Jul22 |
210528 |
738.25 |
747.00 |
730.25 |
744.00 |
+9.50 |
31 |
418 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
11,954 |
76,658 |
-668 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210528 |
374.00 |
380.00 |
371.25 |
377.50 |
+4.75 |
513 |
2,910 |
-69 |
Hover/Click |
|
Sep21 |
210528 |
376.25 |
381.00 |
376.00 |
380.25 |
+7.25 |
5 |
65 |
+1 |
Hover/Click |
|
Dec21 |
210528 |
375.50 |
377.50 |
372.50 |
377.00 |
+4.75 |
92 |
1,110 |
+73 |
Hover/Click |
|
Mar22 |
210528 |
382.00 |
382.00 |
382.00 |
382.00 |
+4.75 |
0 |
81 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
610 |
4,168 |
+5 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul21 |
210528 |
13.23 |
13.37 |
13.20 |
13.30 |
+0.07 |
148 |
6,378 |
+2 |
Hover/Click |
|
Sep21 |
210528 |
13.46 |
13.58 |
13.44 |
13.55 |
+0.08 |
21 |
2,388 |
-2 |
Hover/Click |
|
Nov21 |
210528 |
13.65 |
13.65 |
13.65 |
13.65 |
+0.10 |
3 |
86 |
+1 |
Hover/Click |
|
Jan22 |
210528 |
13.83 |
13.83 |
13.83 |
13.83 |
+0.11 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
172 |
8,855 |
+1 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun21 |
210528 |
116.550 |
116.700 |
115.830 |
115.885 |
-0.465 |
8,799 |
31,991 |
-3,848 |
Hover/Click |
|
Aug21 |
210528 |
119.700 |
119.800 |
118.550 |
118.600 |
-0.830 |
20,183 |
144,639 |
+861 |
Hover/Click |
|
Oct21 |
210528 |
124.200 |
124.430 |
123.635 |
123.700 |
-0.480 |
7,130 |
64,947 |
+429 |
Hover/Click |
|
Dec21 |
210528 |
128.035 |
128.685 |
127.885 |
128.050 |
-0.050 |
4,235 |
41,712 |
+62 |
Hover/Click |
|
Feb22 |
210528 |
131.130 |
131.900 |
130.985 |
131.300 |
+0.065 |
1,538 |
18,679 |
+47 |
Hover/Click |
|
Apr22 |
210528 |
132.575 |
133.450 |
132.575 |
132.900 |
unch |
845 |
7,477 |
-75 |
Hover/Click |
| Total Volume and Open Interest |
43,055 |
312,330 |
-2,584 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug21 |
210528 |
153.435 |
153.900 |
151.200 |
151.350 |
-1.500 |
6,148 |
25,285 |
-316 |
Hover/Click |
|
Sep21 |
210528 |
155.300 |
155.735 |
153.380 |
153.535 |
-1.295 |
2,441 |
6,013 |
-17 |
Hover/Click |
|
Oct21 |
210528 |
156.700 |
156.985 |
154.900 |
155.035 |
-1.215 |
1,794 |
4,913 |
+290 |
Hover/Click |
|
Nov21 |
210528 |
157.800 |
157.850 |
155.985 |
156.080 |
-1.105 |
793 |
3,034 |
-75 |
Hover/Click |
|
Jan22 |
210528 |
155.985 |
155.985 |
153.985 |
154.100 |
-1.135 |
136 |
1,628 |
-10 |
Hover/Click |
|
Mar22 |
210528 |
154.685 |
154.800 |
153.330 |
153.450 |
-1.350 |
28 |
254 |
+8 |
Hover/Click |
|
Apr22 |
210528 |
153.935 |
155.630 |
153.935 |
153.935 |
-1.315 |
4 |
62 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
11,682 |
42,631 |
-244 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun21 |
210528 |
116.230 |
117.600 |
116.050 |
117.250 |
+1.520 |
8,178 |
29,870 |
-1,830 |
Hover/Click |
|
Jul21 |
210528 |
117.380 |
119.700 |
117.050 |
119.350 |
+2.650 |
13,925 |
79,456 |
+187 |
Hover/Click |
|
Aug21 |
210528 |
113.880 |
116.500 |
113.880 |
116.230 |
+2.400 |
12,491 |
65,166 |
+2,013 |
Hover/Click |
|
Oct21 |
210528 |
92.730 |
94.450 |
92.730 |
94.080 |
+1.000 |
4,879 |
52,610 |
+141 |
Hover/Click |
|
Dec21 |
210528 |
83.900 |
84.600 |
83.480 |
84.180 |
+0.630 |
2,515 |
42,550 |
+142 |
Hover/Click |
|
Feb22 |
210528 |
84.500 |
85.250 |
84.250 |
85.080 |
+0.680 |
1,002 |
13,972 |
+289 |
Hover/Click |
|
Apr22 |
210528 |
85.780 |
86.280 |
85.750 |
86.200 |
+0.620 |
626 |
7,839 |
+193 |
Hover/Click |
|
May22 |
210528 |
88.750 |
88.750 |
88.150 |
88.530 |
+0.600 |
0 |
286 |
+0 |
|
| Total Volume and Open Interest |
43,678 |
297,073 |
+1,158 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May21 |
210528 |
18.97 |
18.97 |
18.97 |
18.97 |
unch |
84 |
4,476 |
+7 |
Hover/Click |
|
Jun21 |
210528 |
17.65 |
17.65 |
17.23 |
17.24 |
-0.41 |
467 |
4,744 |
-109 |
Hover/Click |
|
Jul21 |
210528 |
18.26 |
18.31 |
17.95 |
18.04 |
-0.30 |
367 |
3,363 |
+18 |
Hover/Click |
|
Aug21 |
210528 |
18.72 |
18.72 |
18.49 |
18.51 |
-0.21 |
64 |
2,711 |
-1 |
Hover/Click |
|
Sep21 |
210528 |
18.93 |
18.99 |
18.85 |
18.89 |
-0.12 |
58 |
2,793 |
+31 |
Hover/Click |
|
Oct21 |
210528 |
19.20 |
19.20 |
19.08 |
19.08 |
-0.12 |
22 |
2,121 |
+9 |
Hover/Click |
|
Nov21 |
210528 |
19.10 |
19.10 |
18.89 |
18.89 |
-0.21 |
56 |
2,009 |
+45 |
Hover/Click |
|
Dec21 |
210528 |
18.68 |
18.68 |
18.60 |
18.60 |
-0.12 |
29 |
1,679 |
+22 |
Hover/Click |
|
Jan22 |
210528 |
18.11 |
18.11 |
18.09 |
18.11 |
-0.11 |
21 |
771 |
+10 |
Hover/Click |
|
Feb22 |
210528 |
18.02 |
18.03 |
17.96 |
17.96 |
-0.04 |
17 |
574 |
+12 |
Hover/Click |
|
Mar22 |
210528 |
17.94 |
17.94 |
17.94 |
17.94 |
-0.01 |
16 |
552 |
+12 |
Hover/Click |
|
Apr22 |
210528 |
17.80 |
17.80 |
17.80 |
17.80 |
-0.02 |
7 |
326 |
+7 |
Hover/Click |
|
May22 |
210528 |
17.83 |
17.83 |
17.82 |
17.83 |
-0.01 |
9 |
352 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
1,252 |
27,088 |
+103 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul21 |
210528 |
2432 |
2439 |
2406 |
2412 |
-18 |
18,751 |
62,604 |
-757 |
Hover/Click |
|
Sep21 |
210528 |
2477 |
2477 |
2452 |
2456 |
-12 |
15,849 |
64,185 |
-1,045 |
Hover/Click |
|
Dec21 |
210528 |
2504 |
2504 |
2486 |
2488 |
-12 |
6,260 |
41,712 |
+1,247 |
Hover/Click |
|
Mar22 |
210528 |
2502 |
2503 |
2486 |
2489 |
-9 |
1,665 |
19,383 |
+372 |
Hover/Click |
|
May22 |
210528 |
2498 |
2499 |
2484 |
2487 |
-8 |
608 |
4,663 |
+84 |
Hover/Click |
|
Jul22 |
210528 |
2498 |
2498 |
2482 |
2486 |
-8 |
150 |
2,479 |
+8 |
Hover/Click |
|
Sep22 |
210528 |
2484 |
2490 |
2476 |
2482 |
-8 |
78 |
4,966 |
+48 |
Hover/Click |
| Total Volume and Open Interest |
43,396 |
205,161 |
-42 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul21 |
210528 |
156.35 |
163.15 |
156.35 |
162.35 |
+7.00 |
22,600 |
99,448 |
-1,464 |
Hover/Click |
|
Sep21 |
210528 |
158.25 |
165.10 |
158.25 |
164.30 |
+7.00 |
9,588 |
73,363 |
-445 |
Hover/Click |
|
Dec21 |
210528 |
160.75 |
167.85 |
160.75 |
167.00 |
+6.90 |
4,843 |
50,291 |
+565 |
Hover/Click |
|
Mar22 |
210528 |
162.75 |
170.15 |
162.75 |
169.35 |
+6.90 |
2,493 |
32,624 |
+342 |
Hover/Click |
|
May22 |
210528 |
163.50 |
171.00 |
163.50 |
170.25 |
+6.75 |
1,127 |
9,123 |
-39 |
Hover/Click |
|
Jul22 |
210528 |
168.00 |
171.40 |
168.00 |
170.80 |
+6.60 |
470 |
4,890 |
+104 |
Hover/Click |
| Total Volume and Open Interest |
42,339 |
288,925 |
-743 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul21 |
210528 |
118.45 |
119.45 |
117.80 |
118.65 |
+0.20 |
290 |
10,519 |
-63 |
Hover/Click |
|
Sep21 |
210528 |
121.45 |
122.40 |
121.00 |
121.70 |
+0.15 |
22 |
1,548 |
+5 |
Hover/Click |
|
Nov21 |
210528 |
124.90 |
125.25 |
124.60 |
124.60 |
+0.15 |
4 |
910 |
+4 |
Hover/Click |
|
Jan22 |
210528 |
127.35 |
127.50 |
127.35 |
127.50 |
+0.15 |
0 |
197 |
+0 |
Hover/Click |
|
Mar22 |
210528 |
130.40 |
130.40 |
130.40 |
130.40 |
+0.15 |
0 |
4 |
+0 |
Hover/Click |
|
May22 |
210528 |
132.30 |
132.30 |
132.30 |
132.30 |
+0.15 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
316 |
13,180 |
-54 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul21 |
210528 |
17.20 |
17.69 |
17.20 |
17.36 |
+0.24 |
47,476 |
382,250 |
-3,847 |
Hover/Click |
|
Oct21 |
210528 |
17.15 |
17.72 |
17.15 |
17.39 |
+0.17 |
35,575 |
251,453 |
+1,502 |
Hover/Click |
|
Mar22 |
210528 |
17.38 |
17.77 |
17.38 |
17.49 |
+0.14 |
21,065 |
130,966 |
-750 |
Hover/Click |
|
May22 |
210528 |
16.52 |
16.86 |
16.52 |
16.56 |
+0.08 |
6,327 |
73,784 |
+419 |
Hover/Click |
|
Jul22 |
210528 |
16.00 |
16.23 |
15.85 |
15.88 |
unch |
3,090 |
75,341 |
+670 |
Hover/Click |
|
Oct22 |
210528 |
15.63 |
15.88 |
15.45 |
15.48 |
-0.07 |
2,806 |
52,135 |
+597 |
Hover/Click |
|
Mar23 |
210528 |
15.75 |
15.99 |
15.58 |
15.58 |
-0.11 |
420 |
21,674 |
+197 |
Hover/Click |
|
May23 |
210528 |
15.08 |
15.24 |
14.88 |
14.88 |
-0.13 |
84 |
9,559 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
116,956 |
1,020,150 |
-1,150 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul21 |
210528 |
1617 |
1624 |
1605 |
1617 |
+4 |
4,399 |
38,914 |
-1,393 |
Hover/Click |
|
Sep21 |
210528 |
1631 |
1637 |
1625 |
1632 |
+1 |
4,128 |
51,576 |
-66 |
Hover/Click |
|
Dec21 |
210528 |
1675 |
1675 |
1665 |
1669 |
-3 |
6,085 |
53,852 |
+1,764 |
Hover/Click |
|
Mar22 |
210528 |
1669 |
1671 |
1663 |
1668 |
-1 |
4,936 |
38,337 |
+2,186 |
Hover/Click |
|
May22 |
210528 |
1661 |
1669 |
1661 |
1665 |
-1 |
2,355 |
16,672 |
+1,048 |
Hover/Click |
|
Jul22 |
210528 |
1663 |
1668 |
1663 |
1667 |
-2 |
575 |
7,340 |
+41 |
Hover/Click |
|
Sep22 |
210528 |
1667 |
1668 |
1666 |
1667 |
-1 |
205 |
5,124 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
22,892 |
215,251 |
+3,523 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug21 |
210528 |
460.70 |
468.00 |
458.50 |
459.60 |
+2.10 |
3,601 |
43,901 |
-94 |
Hover/Click |
|
Oct21 |
210528 |
461.80 |
469.10 |
460.50 |
461.50 |
+2.70 |
844 |
15,444 |
+225 |
Hover/Click |
|
Dec21 |
210528 |
462.80 |
469.90 |
461.60 |
464.20 |
+4.20 |
228 |
7,808 |
-56 |
Hover/Click |
|
Mar22 |
210528 |
464.50 |
471.00 |
464.50 |
466.00 |
+4.40 |
237 |
6,700 |
+132 |
Hover/Click |
|
May22 |
210528 |
455.00 |
462.30 |
455.00 |
456.70 |
+4.40 |
163 |
4,172 |
+52 |
Hover/Click |
| Total Volume and Open Interest |
5,092 |
80,966 |
+261 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul21 |
210528 |
82.61 |
82.91 |
81.93 |
82.12 |
-0.49 |
10,342 |
77,245 |
-1,085 |
Hover/Click |
|
Oct21 |
210528 |
83.89 |
83.95 |
83.78 |
83.78 |
-0.17 |
1 |
96 |
+1 |
Hover/Click |
|
Dec21 |
210528 |
83.46 |
83.68 |
82.99 |
83.32 |
-0.14 |
7,080 |
107,320 |
+839 |
Hover/Click |
|
Mar22 |
210528 |
83.59 |
83.60 |
82.96 |
83.31 |
-0.10 |
1,349 |
18,424 |
+335 |
Hover/Click |
|
May22 |
210528 |
83.52 |
83.52 |
82.93 |
83.27 |
-0.09 |
574 |
2,963 |
+27 |
Hover/Click |
|
Jul22 |
210528 |
83.25 |
83.25 |
82.68 |
83.03 |
-0.10 |
532 |
6,798 |
+180 |
Hover/Click |
| Total Volume and Open Interest |
20,301 |
223,052 |
+386 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jul21 |
210528 |
1303.5 |
1338.5 |
1287.1 |
1309.5 |
-13.5 |
555 |
1,280 |
-17 |
|
|
Sep21 |
210528 |
1174.0 |
1180.0 |
1131.7 |
1158.1 |
-5.6 |
160 |
475 |
+13 |
|
|
Nov21 |
210528 |
1025.0 |
1025.0 |
997.0 |
1005.0 |
-15.0 |
113 |
366 |
+21 |
|
|
Jan22 |
210528 |
933.0 |
933.0 |
933.0 |
933.0 |
-38.1 |
9 |
58 |
+3 |
|
|
Mar22 |
210528 |
892.9 |
892.9 |
892.9 |
892.9 |
-38.1 |
0 |
7 |
+0 |
|
|
May22 |
210528 |
801.0 |
801.0 |
801.0 |
801.0 |
-30.1 |
0 |
2 |
+0 |
|
|
Jul22 |
210528 |
801.0 |
801.0 |
801.0 |
801.0 |
-30.1 |
|
|
|
|
| Total Volume and Open Interest |
837 |
2,188 |
+20 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul21 |
210528 |
66.95 |
67.52 |
66.17 |
66.32 |
-0.53 |
376,207 |
492,923 |
+8,618 |
Hover/Click |
|
Aug21 |
210528 |
66.68 |
67.28 |
65.95 |
66.10 |
-0.50 |
122,471 |
322,338 |
+4,542 |
Hover/Click |
|
Sep21 |
210528 |
66.20 |
66.74 |
65.48 |
65.60 |
-0.52 |
73,885 |
214,100 |
+16,792 |
Hover/Click |
|
Oct21 |
210528 |
65.62 |
66.11 |
64.90 |
65.02 |
-0.54 |
25,109 |
168,908 |
+4,870 |
Hover/Click |
|
Nov21 |
210528 |
65.21 |
65.49 |
64.35 |
64.45 |
-0.55 |
32,538 |
111,946 |
+7,399 |
Hover/Click |
|
Dec21 |
210528 |
64.48 |
64.90 |
63.81 |
63.91 |
-0.54 |
52,482 |
321,405 |
-339 |
Hover/Click |
|
Jan22 |
210528 |
64.09 |
64.32 |
63.30 |
63.37 |
-0.53 |
10,779 |
53,163 |
-3,156 |
Hover/Click |
|
Feb22 |
210528 |
63.48 |
63.79 |
62.81 |
62.86 |
-0.53 |
4,177 |
45,575 |
+115 |
Hover/Click |
|
Mar22 |
210528 |
63.08 |
63.29 |
62.35 |
62.40 |
-0.53 |
6,714 |
56,141 |
-88 |
Hover/Click |
|
Apr22 |
210528 |
62.61 |
62.82 |
61.94 |
61.97 |
-0.53 |
1,163 |
40,120 |
+61 |
Hover/Click |
|
May22 |
210528 |
62.23 |
62.45 |
61.58 |
61.58 |
-0.52 |
1,842 |
34,328 |
-117 |
Hover/Click |
|
Jun22 |
210528 |
61.77 |
62.09 |
61.17 |
61.22 |
-0.52 |
10,462 |
141,717 |
-631 |
Hover/Click |
|
Jul22 |
210528 |
60.83 |
60.83 |
60.83 |
60.83 |
-0.51 |
483 |
21,746 |
+148 |
Hover/Click |
|
Aug22 |
210528 |
60.94 |
60.94 |
60.45 |
60.45 |
-0.51 |
324 |
18,580 |
-43 |
Hover/Click |
|
Sep22 |
210528 |
60.61 |
60.87 |
60.09 |
60.09 |
-0.52 |
1,091 |
31,324 |
+138 |
Hover/Click |
|
Oct22 |
210528 |
59.76 |
60.49 |
59.76 |
59.76 |
-0.52 |
257 |
15,110 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
738,945 |
2,464,250 |
+38,205 |
|
| e-miNY Crude Oil(NYM) |
|
Jul21 |
210528 |
66.925 |
67.525 |
66.175 |
66.325 |
-0.525 |
16,258 |
2,135 |
-15 |
|
|
Aug21 |
210528 |
66.700 |
67.275 |
65.775 |
66.100 |
-0.500 |
873 |
287 |
+8 |
|
|
Sep21 |
210528 |
66.450 |
66.700 |
65.500 |
65.600 |
-0.525 |
42 |
94 |
+0 |
|
|
Oct21 |
210528 |
65.500 |
66.075 |
64.925 |
65.025 |
-0.525 |
8 |
86 |
+1 |
|
|
Nov21 |
210528 |
65.000 |
65.000 |
64.450 |
64.450 |
-0.550 |
1 |
31 |
-1 |
|
|
Dec21 |
210528 |
64.500 |
64.875 |
63.825 |
63.900 |
-0.550 |
15 |
298 |
+1 |
|
|
Jan22 |
210528 |
64.225 |
64.225 |
63.375 |
63.375 |
-0.525 |
4 |
43 |
-2 |
|
|
Feb22 |
210528 |
63.675 |
63.675 |
62.850 |
62.850 |
-0.550 |
2 |
12 |
-1 |
|
|
Mar22 |
210528 |
62.900 |
62.900 |
62.400 |
62.400 |
-0.525 |
3 |
19 |
+1 |
|
|
Apr22 |
210528 |
61.975 |
61.975 |
61.975 |
61.975 |
-0.525 |
13 |
5 |
+1 |
|
| Total Volume and Open Interest |
17,252 |
3,201 |
+13 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun21 |
210528 |
206.50 |
207.25 |
203.40 |
204.45 |
-1.19 |
18,449 |
13,722 |
-8,357 |
Hover/Click |
|
Jul21 |
210528 |
205.58 |
207.20 |
203.35 |
203.83 |
-1.69 |
53,199 |
138,808 |
+2,259 |
Hover/Click |
|
Aug21 |
210528 |
205.87 |
207.29 |
203.49 |
203.94 |
-1.72 |
16,194 |
42,378 |
+905 |
Hover/Click |
|
Sep21 |
210528 |
206.66 |
207.45 |
203.63 |
204.09 |
-1.80 |
10,396 |
42,767 |
+834 |
Hover/Click |
|
Oct21 |
210528 |
206.90 |
207.51 |
203.97 |
204.18 |
-1.81 |
4,422 |
22,416 |
+10 |
Hover/Click |
|
Nov21 |
210528 |
205.90 |
207.10 |
204.01 |
204.17 |
-1.81 |
2,535 |
18,831 |
+359 |
Hover/Click |
|
Dec21 |
210528 |
205.90 |
207.31 |
203.67 |
204.05 |
-1.80 |
9,029 |
66,697 |
+723 |
Hover/Click |
|
Jan22 |
210528 |
206.72 |
206.96 |
203.68 |
203.87 |
-1.84 |
1,927 |
18,861 |
+2 |
Hover/Click |
|
Feb22 |
210528 |
205.26 |
206.10 |
203.13 |
203.31 |
-1.85 |
1,444 |
5,041 |
-143 |
Hover/Click |
|
Mar22 |
210528 |
204.15 |
205.10 |
202.30 |
202.31 |
-1.87 |
1,261 |
8,360 |
+170 |
Hover/Click |
|
Apr22 |
210528 |
202.69 |
203.70 |
200.90 |
200.93 |
-1.88 |
627 |
3,223 |
+237 |
Hover/Click |
|
May22 |
210528 |
202.23 |
202.23 |
200.13 |
200.13 |
-1.87 |
272 |
2,072 |
+19 |
Hover/Click |
|
Jun22 |
210528 |
201.34 |
202.52 |
199.25 |
199.55 |
-1.82 |
1,919 |
16,191 |
+371 |
Hover/Click |
|
Jul22 |
210528 |
201.50 |
201.50 |
199.43 |
199.43 |
-1.79 |
60 |
1,686 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
121,915 |
426,320 |
-2,621 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun21 |
210528 |
215.86 |
216.75 |
212.75 |
214.02 |
-1.16 |
29,509 |
14,148 |
-8,692 |
Hover/Click |
|
Jul21 |
210528 |
215.85 |
217.32 |
213.13 |
213.69 |
-1.83 |
75,724 |
160,404 |
+3,375 |
Hover/Click |
|
Aug21 |
210528 |
215.00 |
216.46 |
212.38 |
212.89 |
-1.79 |
40,695 |
61,059 |
+7,761 |
Hover/Click |
|
Sep21 |
210528 |
212.49 |
214.00 |
210.27 |
210.61 |
-1.70 |
27,961 |
46,653 |
+3,140 |
Hover/Click |
|
Oct21 |
210528 |
200.45 |
201.55 |
198.16 |
198.41 |
-1.57 |
10,723 |
27,817 |
+1,357 |
Hover/Click |
|
Nov21 |
210528 |
196.23 |
197.73 |
194.37 |
194.59 |
-1.61 |
2,778 |
17,935 |
+413 |
Hover/Click |
|
Dec21 |
210528 |
193.35 |
194.56 |
191.47 |
191.53 |
-1.66 |
5,503 |
40,383 |
+1 |
Hover/Click |
|
Jan22 |
210528 |
191.98 |
193.11 |
190.19 |
190.36 |
-1.74 |
1,387 |
5,921 |
+80 |
Hover/Click |
|
Feb22 |
210528 |
193.31 |
193.31 |
190.59 |
190.59 |
-1.75 |
645 |
3,470 |
+53 |
Hover/Click |
|
Mar22 |
210528 |
194.55 |
194.55 |
191.82 |
191.82 |
-1.75 |
377 |
5,795 |
+72 |
Hover/Click |
| Total Volume and Open Interest |
195,508 |
393,495 |
+7,601 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun21 |
210527 |
215.18 |
215.18 |
215.18 |
215.18 |
+0.17 |
0 |
2 |
+0 |
|
|
Jul21 |
210528 |
215.50 |
215.50 |
213.69 |
213.69 |
-1.83 |
|
|
|
|
|
Aug21 |
210528 |
212.89 |
212.89 |
212.89 |
212.89 |
-1.79 |
|
|
|
|
|
Sep21 |
210528 |
210.61 |
210.61 |
210.61 |
210.61 |
-1.70 |
|
|
|
|
| Total Volume and Open Interest |
1 |
1 |
-1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul21 |
210528 |
2.963 |
3.042 |
2.955 |
2.986 |
+0.028 |
120,871 |
308,153 |
+12,076 |
Hover/Click |
|
Aug21 |
210528 |
2.984 |
3.058 |
2.975 |
3.007 |
+0.029 |
39,415 |
84,652 |
+735 |
Hover/Click |
|
Sep21 |
210528 |
2.983 |
3.052 |
2.971 |
3.002 |
+0.027 |
33,022 |
140,604 |
+5,054 |
Hover/Click |
|
Oct21 |
210528 |
2.999 |
3.065 |
2.989 |
3.017 |
+0.026 |
34,606 |
133,400 |
-760 |
Hover/Click |
|
Nov21 |
210528 |
3.066 |
3.124 |
3.055 |
3.080 |
+0.023 |
14,589 |
75,275 |
-1,188 |
Hover/Click |
|
Dec21 |
210528 |
3.187 |
3.242 |
3.176 |
3.198 |
+0.020 |
12,937 |
52,281 |
+1,893 |
Hover/Click |
|
Jan22 |
210528 |
3.269 |
3.321 |
3.258 |
3.279 |
+0.019 |
16,826 |
81,787 |
+1,487 |
Hover/Click |
|
Feb22 |
210528 |
3.198 |
3.245 |
3.189 |
3.210 |
+0.020 |
3,661 |
30,109 |
+181 |
Hover/Click |
|
Mar22 |
210528 |
3.013 |
3.053 |
3.005 |
3.026 |
+0.023 |
9,258 |
56,109 |
-647 |
Hover/Click |
|
Apr22 |
210528 |
2.631 |
2.652 |
2.628 |
2.646 |
+0.020 |
8,683 |
56,993 |
+1,197 |
Hover/Click |
|
May22 |
210528 |
2.584 |
2.605 |
2.584 |
2.598 |
+0.019 |
2,921 |
37,209 |
+440 |
Hover/Click |
|
Jun22 |
210528 |
2.620 |
2.638 |
2.620 |
2.632 |
+0.017 |
2,152 |
20,505 |
+439 |
Hover/Click |
|
Jul22 |
210528 |
2.660 |
2.676 |
2.660 |
2.669 |
+0.016 |
1,100 |
11,463 |
+28 |
Hover/Click |
|
Aug22 |
210528 |
2.670 |
2.681 |
2.670 |
2.675 |
+0.016 |
323 |
10,356 |
+83 |
Hover/Click |
|
Sep22 |
210528 |
2.650 |
2.664 |
2.650 |
2.659 |
+0.016 |
281 |
11,107 |
+114 |
Hover/Click |
|
Oct22 |
210528 |
2.676 |
2.688 |
2.671 |
2.681 |
+0.014 |
1,534 |
28,282 |
-223 |
Hover/Click |
| Total Volume and Open Interest |
304,325 |
1,201,603 |
+18,060 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul21 |
210528 |
69.69 |
69.92 |
69.26 |
69.63 |
+0.17 |
134,619 |
132,924 |
-31,994 |
Hover/Click |
|
Aug21 |
210528 |
69.47 |
69.74 |
68.57 |
68.72 |
-0.48 |
274,641 |
550,402 |
+19,073 |
Hover/Click |
|
Sep21 |
210528 |
69.11 |
69.35 |
68.21 |
68.34 |
-0.47 |
119,662 |
304,312 |
+2,844 |
Hover/Click |
|
Oct21 |
210528 |
68.60 |
68.85 |
67.73 |
67.85 |
-0.47 |
47,772 |
156,624 |
+4,609 |
Hover/Click |
|
Nov21 |
210528 |
67.97 |
68.35 |
67.26 |
67.37 |
-0.48 |
22,632 |
110,593 |
-1,723 |
Hover/Click |
|
Dec21 |
210528 |
67.45 |
67.86 |
66.79 |
66.90 |
-0.48 |
70,453 |
270,429 |
+463 |
Hover/Click |
|
Jan22 |
210528 |
67.21 |
67.41 |
66.38 |
66.47 |
-0.48 |
6,256 |
72,389 |
-685 |
Hover/Click |
|
Feb22 |
210528 |
66.81 |
66.99 |
65.99 |
66.07 |
-0.48 |
3,761 |
56,614 |
+373 |
Hover/Click |
|
Mar22 |
210528 |
66.44 |
66.57 |
65.63 |
65.70 |
-0.48 |
7,651 |
82,415 |
+1,709 |
Hover/Click |
|
Apr22 |
210528 |
65.37 |
65.37 |
65.37 |
65.37 |
-0.47 |
876 |
31,146 |
+246 |
Hover/Click |
|
May22 |
210528 |
65.07 |
65.07 |
65.07 |
65.07 |
-0.47 |
1,151 |
33,370 |
-220 |
Hover/Click |
|
Jun22 |
210528 |
65.37 |
65.65 |
64.70 |
64.76 |
-0.48 |
12,788 |
133,564 |
+2,373 |
Hover/Click |
|
Jul22 |
210528 |
64.48 |
64.48 |
64.48 |
64.48 |
-0.48 |
543 |
32,648 |
-174 |
Hover/Click |
|
Aug22 |
210528 |
64.21 |
64.21 |
64.21 |
64.21 |
-0.47 |
198 |
25,926 |
+100 |
Hover/Click |
| Total Volume and Open Interest |
723,039 |
2,476,187 |
-4,499 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun21 |
210528 |
563.25 |
568.75 |
558.75 |
565.50 |
+3.75 |
39,546 |
169,383 |
-5,649 |
Hover/Click |
|
Jul21 |
210528 |
567.00 |
570.75 |
560.50 |
567.25 |
+3.75 |
56,641 |
179,814 |
+1,851 |
Hover/Click |
|
Aug21 |
210528 |
568.50 |
571.75 |
561.75 |
568.50 |
+3.75 |
23,960 |
91,785 |
+1,720 |
Hover/Click |
|
Sep21 |
210528 |
570.00 |
572.25 |
562.75 |
569.50 |
+3.75 |
12,634 |
82,799 |
-221 |
Hover/Click |
|
Oct21 |
210528 |
570.25 |
573.25 |
564.50 |
570.25 |
+3.50 |
9,723 |
103,617 |
+1,144 |
Hover/Click |
|
Nov21 |
210528 |
570.00 |
571.75 |
563.00 |
569.00 |
+3.50 |
5,527 |
55,744 |
+1,276 |
Hover/Click |
|
Dec21 |
210528 |
566.00 |
569.00 |
559.75 |
566.00 |
+3.25 |
20,831 |
168,092 |
+1,237 |
Hover/Click |
|
Jan22 |
210528 |
565.25 |
568.00 |
560.00 |
565.25 |
+3.25 |
3,674 |
35,226 |
+1,144 |
Hover/Click |
|
Feb22 |
210528 |
565.50 |
567.00 |
559.25 |
564.50 |
+3.25 |
2,832 |
13,888 |
+715 |
Hover/Click |
|
Mar22 |
210528 |
564.00 |
565.50 |
559.00 |
563.00 |
+3.25 |
2,881 |
20,844 |
+1,352 |
Hover/Click |
| Total Volume and Open Interest |
185,220 |
1,064,079 |
+6,558 |
|
| Ethanol(CBOT) |
|
Jun21 |
210528 |
2.370 |
2.370 |
2.370 |
2.370 |
+0.020 |
0 |
21 |
+0 |
|
|
Jul21 |
210528 |
2.350 |
2.350 |
2.350 |
2.350 |
unch |
|
|
|
|
|
Aug21 |
210528 |
2.270 |
2.270 |
2.270 |
2.270 |
unch |
0 |
8 |
+0 |
|
|
Sep21 |
210528 |
2.270 |
2.270 |
2.270 |
2.270 |
unch |
0 |
3 |
+0 |
|
|
Oct21 |
210528 |
2.257 |
2.257 |
2.257 |
2.257 |
unch |
|
|
|
|
|
Nov21 |
210528 |
2.257 |
2.257 |
2.257 |
2.257 |
unch |
|
|
|
|
|
Dec21 |
210528 |
2.257 |
2.257 |
2.257 |
2.257 |
unch |
|
|
|
|
|
Jan22 |
210528 |
2.187 |
2.187 |
2.187 |
2.187 |
unch |
|
|
|
|
| Total Volume and Open Interest |
0 |
32 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul21 |
210528 |
67.21 |
67.51 |
66.18 |
66.32 |
-0.53 |
25,311 |
42,292 |
-1,809 |
Hover/Click |
|
Aug21 |
210528 |
66.99 |
67.27 |
65.96 |
66.10 |
-0.50 |
42,180 |
51,280 |
-1,821 |
Hover/Click |
|
Sep21 |
210528 |
66.42 |
66.73 |
65.47 |
65.60 |
-0.52 |
49,480 |
42,021 |
+476 |
Hover/Click |
|
Oct21 |
210528 |
65.81 |
66.08 |
64.90 |
65.02 |
-0.54 |
33,705 |
24,164 |
+1,279 |
Hover/Click |
|
Nov21 |
210528 |
65.25 |
65.43 |
64.45 |
64.45 |
-0.55 |
13,531 |
14,514 |
-125 |
Hover/Click |
|
Dec21 |
210528 |
64.60 |
64.87 |
63.81 |
63.91 |
-0.54 |
12,557 |
108,896 |
-1,473 |
Hover/Click |
|
Jan22 |
210528 |
64.04 |
64.20 |
63.37 |
63.37 |
-0.53 |
1,576 |
12,664 |
-167 |
Hover/Click |
|
Feb22 |
210528 |
63.50 |
63.67 |
62.86 |
62.86 |
-0.53 |
852 |
7,417 |
+336 |
Hover/Click |
|
Mar22 |
210528 |
63.01 |
63.19 |
62.40 |
62.40 |
-0.53 |
1,264 |
14,660 |
+213 |
Hover/Click |
|
Apr22 |
210528 |
62.50 |
62.50 |
61.97 |
61.97 |
-0.53 |
283 |
4,458 |
-81 |
Hover/Click |
|
May22 |
210528 |
61.58 |
61.58 |
61.58 |
61.58 |
-0.52 |
293 |
4,025 |
-23 |
Hover/Click |
|
Jun22 |
210528 |
61.76 |
61.93 |
61.22 |
61.22 |
-0.52 |
3,041 |
36,400 |
-777 |
Hover/Click |
|
Jul22 |
210528 |
60.83 |
60.83 |
60.83 |
60.83 |
-0.51 |
77 |
2,089 |
-44 |
Hover/Click |
|
Aug22 |
210528 |
60.45 |
60.45 |
60.45 |
60.45 |
-0.51 |
3 |
3,201 |
+3 |
Hover/Click |
|
Sep22 |
210528 |
60.09 |
60.09 |
60.09 |
60.09 |
-0.52 |
88 |
6,713 |
+12 |
Hover/Click |
|
Oct22 |
210528 |
59.76 |
59.76 |
59.76 |
59.76 |
-0.52 |
19 |
3,810 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
187,169 |
509,810 |
-3,997 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun21 |
210528 |
89.995 |
90.430 |
89.970 |
89.993 |
+0.033 |
18,215 |
39,637 |
-507 |
Hover/Click |
|
Sep21 |
210528 |
90.030 |
90.430 |
89.975 |
89.997 |
+0.037 |
321 |
2,537 |
+28 |
Hover/Click |
|
Dec21 |
210528 |
90.055 |
90.385 |
89.988 |
89.988 |
+0.038 |
14 |
397 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
18,550 |
42,574 |
-469 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun21 |
210528 |
77.42 |
77.48 |
76.78 |
77.14 |
-0.31 |
91,657 |
132,215 |
-911 |
Hover/Click |
|
Sep21 |
210528 |
77.47 |
77.50 |
76.81 |
77.17 |
-0.31 |
411 |
1,307 |
-12 |
Hover/Click |
|
Dec21 |
210528 |
77.46 |
77.51 |
76.84 |
77.19 |
-0.31 |
8 |
139 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
92,095 |
133,868 |
-922 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun21 |
210528 |
142.03 |
142.08 |
141.36 |
141.96 |
-0.16 |
76,747 |
162,974 |
-1,883 |
Hover/Click |
|
Sep21 |
210528 |
142.07 |
142.08 |
141.39 |
141.97 |
-0.16 |
504 |
2,027 |
+167 |
Hover/Click |
|
Dec21 |
210528 |
141.80 |
141.97 |
141.40 |
141.97 |
-0.16 |
25 |
2,014 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
77,420 |
167,621 |
-1,751 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun21 |
210528 |
82.86 |
82.90 |
82.50 |
82.74 |
-0.14 |
67,964 |
206,836 |
+3,500 |
Hover/Click |
|
Sep21 |
210528 |
82.87 |
82.88 |
82.50 |
82.74 |
-0.14 |
1,703 |
6,955 |
+1,091 |
Hover/Click |
|
Dec21 |
210528 |
82.52 |
82.86 |
82.49 |
82.72 |
-0.14 |
17 |
3,141 |
-2 |
Hover/Click |
|
Mar22 |
210528 |
82.72 |
82.72 |
82.54 |
82.72 |
-0.15 |
26 |
286 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
69,733 |
217,791 |
+4,615 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun21 |
210528 |
91.04 |
91.13 |
90.75 |
91.10 |
+0.01 |
91,770 |
152,137 |
+1,697 |
Hover/Click |
|
Sep21 |
210528 |
91.14 |
91.19 |
90.83 |
91.16 |
+0.01 |
515 |
1,641 |
+152 |
Hover/Click |
|
Dec21 |
210528 |
91.07 |
91.24 |
90.90 |
91.23 |
unch |
0 |
194 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
92,695 |
154,873 |
+1,677 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun21 |
210528 |
111.49 |
111.55 |
110.78 |
111.21 |
-0.32 |
18,189 |
43,598 |
+535 |
Hover/Click |
|
Sep21 |
210528 |
111.68 |
111.68 |
111.05 |
111.47 |
-0.32 |
161 |
445 |
+42 |
Hover/Click |
|
Dec21 |
210528 |
111.90 |
111.90 |
111.32 |
111.72 |
-0.33 |
0 |
42 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,350 |
44,098 |
+577 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun21 |
210528 |
121.98 |
122.09 |
121.36 |
122.05 |
+0.02 |
164,005 |
707,495 |
-10,621 |
Hover/Click |
|
Sep21 |
210528 |
122.21 |
122.30 |
121.58 |
122.26 |
+0.02 |
4,711 |
15,219 |
+2,029 |
Hover/Click |
|
Dec21 |
210528 |
122.31 |
122.51 |
121.79 |
122.47 |
+0.02 |
407 |
2,362 |
+87 |
Hover/Click |
| Total Volume and Open Interest |
171,024 |
731,149 |
-6,989 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun21 |
210528 |
500.38 |
501.75 |
497.25 |
501.25 |
+1.88 |
32,642 |
143,872 |
+2,130 |
Hover/Click |
|
Sep21 |
210528 |
493.75 |
496.75 |
492.38 |
496.25 |
+2.00 |
574 |
5,679 |
+565 |
Hover/Click |
| Total Volume and Open Interest |
33,219 |
149,587 |
+2,695 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun21 |
210528 |
190.45 |
191.90 |
190.00 |
191.10 |
+0.35 |
12,470 |
36,564 |
-3,719 |
Hover/Click |
|
Jul21 |
210528 |
189.60 |
191.40 |
189.45 |
190.55 |
+0.30 |
8,216 |
23,604 |
+3,617 |
|
|
Aug21 |
210528 |
189.10 |
190.75 |
188.65 |
190.00 |
+0.35 |
1 |
68 |
+0 |
|
|
Sep21 |
210528 |
189.45 |
190.00 |
188.45 |
189.45 |
+0.45 |
224 |
5,559 |
+210 |
Hover/Click |
| Total Volume and Open Interest |
20,911 |
65,795 |
+108 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210528 |
157~270 |
158~140 |
157~170 |
158~040 |
+0~110 |
1,046,056 |
182,480 |
-196,434 |
Hover/Click |
|
Sep21 |
210528 |
156~080 |
156~270 |
155~300 |
156~170 |
+0~110 |
956,121 |
1,208,431 |
+309,711 |
Hover/Click |
|
Dec21 |
210528 |
154~270 |
155~060 |
154~270 |
155~060 |
+0~110 |
1 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,002,178 |
1,390,913 |
+113,277 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210528 |
132~220 |
132~310 |
132~180 |
132~275 |
+0~055 |
2,845,547 |
470,684 |
-1,099,195 |
Hover/Click |
|
Sep21 |
210528 |
131~245 |
132~015 |
131~200 |
131~300 |
+0~050 |
2,354,106 |
3,860,493 |
+927,603 |
Hover/Click |
|
Dec21 |
210528 |
131~115 |
131~115 |
131~060 |
131~060 |
+0~050 |
5 |
26 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
5,199,658 |
4,331,203 |
-171,590 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210528 |
124~104 |
124~150 |
124~084 |
124~132 |
+0~022 |
2,292,471 |
315,807 |
-942,977 |
Hover/Click |
|
Sep21 |
210528 |
123~244 |
123~296 |
123~220 |
123~272 |
+0~020 |
2,099,933 |
3,296,020 |
+845,735 |
Hover/Click |
|
Dec21 |
210528 |
123~172 |
123~172 |
123~172 |
123~172 |
+0~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
4,392,404 |
3,611,827 |
-97,242 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210528 |
110~135 |
110~144 |
110~133 |
110~142 |
+0~004 |
1,216,690 |
287,409 |
-540,335 |
Hover/Click |
|
Sep21 |
210528 |
110~114 |
110~121 |
110~110 |
110~116 |
+0~001 |
1,166,834 |
2,007,600 |
+515,545 |
Hover/Click |
|
Dec21 |
210528 |
110~116 |
110~116 |
110~116 |
110~116 |
+0~001 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,383,524 |
2,295,009 |
-24,790 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun21 |
210528 |
99.880 |
99.882 |
99.878 |
99.878 |
-0.005 |
221,405 |
1,390,880 |
-1,135 |
|
|
Sep21 |
210528 |
99.880 |
99.885 |
99.875 |
99.875 |
-0.005 |
271,147 |
859,332 |
+19,530 |
|
|
Dec21 |
210528 |
99.835 |
99.835 |
99.820 |
99.825 |
-0.010 |
221,691 |
925,275 |
+19,217 |
|
|
Mar22 |
210528 |
99.845 |
99.845 |
99.830 |
99.840 |
-0.005 |
196,106 |
916,208 |
+5,305 |
|
|
Jun22 |
210528 |
99.800 |
99.805 |
99.785 |
99.800 |
unch |
151,423 |
896,576 |
+12,957 |
|
|
Sep22 |
210528 |
99.730 |
99.735 |
99.715 |
99.730 |
unch |
170,884 |
825,220 |
+14,593 |
|
|
Dec22 |
210528 |
99.615 |
99.625 |
99.600 |
99.615 |
-0.005 |
224,034 |
851,113 |
-4,885 |
|
|
Mar23 |
210528 |
99.555 |
99.560 |
99.535 |
99.550 |
-0.005 |
220,856 |
1,191,417 |
+28,942 |
|
|
Jun23 |
210528 |
99.415 |
99.430 |
99.400 |
99.420 |
unch |
142,508 |
1,007,928 |
+80 |
|
|
Sep23 |
210528 |
99.190 |
99.205 |
99.170 |
99.195 |
unch |
115,451 |
798,850 |
+9,593 |
|
|
Dec23 |
210528 |
99.035 |
99.050 |
99.015 |
99.040 |
unch |
113,543 |
854,731 |
+424 |
|
|
Mar24 |
210528 |
98.880 |
98.900 |
98.860 |
98.885 |
unch |
88,172 |
365,584 |
+9,178 |
|
|
Jun24 |
210528 |
98.725 |
98.745 |
98.700 |
98.730 |
unch |
43,481 |
370,817 |
+972 |
|
|
Sep24 |
210528 |
98.570 |
98.590 |
98.550 |
98.580 |
+0.005 |
49,425 |
470,245 |
+1,304 |
|
|
Dec24 |
210528 |
98.435 |
98.460 |
98.410 |
98.445 |
+0.005 |
39,685 |
414,364 |
+2,170 |
|
|
Mar25 |
210528 |
98.330 |
98.360 |
98.310 |
98.340 |
+0.005 |
32,676 |
209,435 |
+3,640 |
|
|
Jun25 |
210528 |
98.220 |
98.250 |
98.205 |
98.235 |
+0.005 |
22,404 |
140,912 |
+343 |
|
|
Sep25 |
210528 |
98.130 |
98.160 |
98.115 |
98.145 |
+0.005 |
24,990 |
190,639 |
+1,470 |
|
| Total Volume and Open Interest |
2,478,090 |
13,241,827 |
+147,835 |
|
| Ultra T-Bond(CBOT) |
|
Jun21 |
210528 |
186~12 |
187~13 |
185~28 |
186~28 |
+0~23 |
428,580 |
82,725 |
-247,052 |
|
|
Sep21 |
210528 |
184~25 |
185~26 |
184~09 |
185~08 |
+0~21 |
348,953 |
1,119,031 |
+213,875 |
|
|
Dec21 |
210528 |
184~08 |
184~08 |
184~08 |
184~08 |
+0~21 |
|
|
|
|
| Total Volume and Open Interest |
777,533 |
1,201,756 |
-33,177 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun21 |
210528 |
146~115 |
146~260 |
146~060 |
146~190 |
+0~075 |
831,948 |
172,037 |
-422,574 |
|
|
Sep21 |
210528 |
144~210 |
145~060 |
144~150 |
144~305 |
+0~095 |
781,418 |
1,484,938 |
+437,953 |
|
|
Dec21 |
210528 |
144~305 |
144~305 |
144~305 |
144~305 |
+0~095 |
|
|
|
|
| Total Volume and Open Interest |
1,613,366 |
1,656,975 |
+15,379 |
|
| 30 Day Federal Funds(CBOT) |
|
May21 |
210528 |
99.940 |
99.940 |
99.940 |
99.940 |
unch |
3,490 |
188,020 |
-53 |
|
|
Jun21 |
210528 |
99.930 |
99.935 |
99.925 |
99.930 |
unch |
9,157 |
105,830 |
+248 |
|
|
Jul21 |
210528 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
5,801 |
142,419 |
-1,696 |
|
|
Aug21 |
210528 |
99.920 |
99.920 |
99.915 |
99.920 |
+0.005 |
23,759 |
79,497 |
+4,520 |
|
|
Sep21 |
210528 |
99.920 |
99.920 |
99.915 |
99.920 |
+0.005 |
7,393 |
55,470 |
-2,190 |
|
|
Oct21 |
210528 |
99.915 |
99.920 |
99.915 |
99.920 |
+0.005 |
9,375 |
65,461 |
+1,932 |
|
| Total Volume and Open Interest |
109,354 |
1,138,981 |
+17,594 |
|
| 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 |
210528 |
200.76 |
201.36 |
200.12 |
200.98 |
+0.24 |
93,379 |
321,401 |
-263 |
|
|
Sep21 |
210528 |
199.12 |
199.68 |
198.50 |
199.34 |
+0.24 |
2,704 |
33,368 |
+1,544 |
|
|
Dec21 |
210528 |
196.84 |
197.98 |
196.84 |
197.98 |
+0.24 |
|
|
|
|
| Total Volume and Open Interest |
96,083 |
354,769 |
+1,281 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210528 |
169.81 |
170.08 |
169.53 |
169.94 |
+0.15 |
871,997 |
1,634,037 |
-44,016 |
Hover/Click |
|
Sep21 |
210528 |
171.33 |
171.63 |
171.07 |
171.49 |
+0.15 |
46,075 |
226,915 |
+12,911 |
Hover/Click |
|
Dec21 |
210528 |
168.56 |
168.97 |
168.56 |
168.80 |
+0.15 |
2 |
6 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
918,074 |
1,860,958 |
-31,106 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210528 |
134.68 |
134.79 |
134.59 |
134.74 |
+0.07 |
476,317 |
1,289,116 |
+5,300 |
Hover/Click |
|
Sep21 |
210528 |
133.94 |
134.04 |
133.86 |
133.99 |
+0.07 |
32,001 |
86,728 |
+16,072 |
Hover/Click |
|
Dec21 |
210528 |
135.04 |
135.04 |
135.04 |
135.04 |
+0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
508,318 |
1,375,844 |
+21,372 |
|
| Euro-Schatz(EUREX) |
|
Jun21 |
210528 |
112.04 |
112.06 |
112.03 |
112.04 |
+0.01 |
349,160 |
1,438,250 |
-9,239 |
|
|
Sep21 |
210528 |
112.14 |
112.16 |
112.14 |
112.15 |
+0.01 |
49,334 |
267,298 |
+38,612 |
|
|
Dec21 |
210528 |
112.04 |
112.04 |
112.04 |
112.04 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
398,494 |
1,705,548 |
+29,373 |
|
| 3-Mth Euribor(EUREX) |
|
Jun21 |
210528 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,172 |
-101 |
|
|
Sep21 |
210528 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
0 |
1,591 |
+0 |
|
|
Dec21 |
210528 |
100.530 |
100.530 |
100.530 |
100.530 |
+0.005 |
0 |
791 |
+0 |
|
| Total Volume and Open Interest |
0 |
4,914 |
-101 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun21 |
210528 |
127~27 |
128~12 |
127~27 |
128~09 |
+0~07 |
271,023 |
42,187 |
-135,468 |
Hover/Click |
|
Sep21 |
210528 |
126~28 |
127~12 |
126~26 |
127~08 |
+0~07 |
256,377 |
682,305 |
+60,816 |
Hover/Click |
| Total Volume and Open Interest |
531,982 |
725,042 |
-74,570 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Jun21 |
210528 |
99.92 |
99.92 |
99.92 |
99.92 |
+0.00 |
10,019 |
554,579 |
-1,613 |
|
|
Sep21 |
210528 |
99.92 |
99.93 |
99.92 |
99.92 |
unch |
12,247 |
560,281 |
-730 |
|
|
Dec21 |
210528 |
99.89 |
99.89 |
99.89 |
99.89 |
+0.00 |
19,180 |
480,274 |
+601 |
|
|
Mar22 |
210528 |
99.78 |
99.79 |
99.78 |
99.79 |
+0.01 |
49,932 |
540,624 |
-1,717 |
|
|
Jun22 |
210528 |
99.74 |
99.74 |
99.72 |
99.74 |
unch |
46,692 |
490,672 |
+7,530 |
|
|
Sep22 |
210528 |
99.68 |
99.69 |
99.67 |
99.68 |
unch |
47,678 |
342,196 |
-1,009 |
|
| Total Volume and Open Interest |
535,579 |
4,860,143 |
+29,472 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun21 |
210528 |
100.535 |
100.545 |
100.535 |
100.540 |
unch |
29,462 |
384,721 |
-2,366 |
|
|
Sep21 |
210528 |
100.530 |
100.535 |
100.530 |
100.535 |
+0.005 |
31,052 |
358,813 |
-871 |
|
|
Dec21 |
210528 |
100.520 |
100.530 |
100.520 |
100.530 |
+0.005 |
37,248 |
434,549 |
+2,000 |
|
| Total Volume and Open Interest |
878,574 |
4,179,254 |
-15,638 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun21 |
210528 |
99.95 |
99.96 |
99.95 |
99.96 |
unch |
4,399 |
125,698 |
-1,344 |
|
|
Sep21 |
210528 |
99.95 |
99.95 |
99.94 |
99.95 |
unch |
8,119 |
127,971 |
+1,432 |
|
|
Dec21 |
210528 |
99.92 |
99.93 |
99.92 |
99.93 |
unch |
25,827 |
159,483 |
-5,140 |
|
|
Mar22 |
210528 |
99.90 |
99.90 |
99.89 |
99.90 |
-0.01 |
9,430 |
161,905 |
+1,256 |
|
|
Jun22 |
210528 |
99.85 |
99.86 |
99.84 |
99.85 |
-0.01 |
18,854 |
139,817 |
+6,632 |
|
|
Sep22 |
210528 |
99.78 |
99.78 |
99.76 |
99.77 |
-0.02 |
17,252 |
82,238 |
+5,763 |
|
|
Dec22 |
210528 |
99.68 |
99.68 |
99.64 |
99.65 |
-0.04 |
10,289 |
62,630 |
+170 |
|
|
Mar23 |
210528 |
99.58 |
99.58 |
99.54 |
99.56 |
-0.04 |
6,237 |
52,793 |
+2,854 |
|
|
Jun23 |
210528 |
99.46 |
99.47 |
99.41 |
99.43 |
-0.05 |
199 |
3,889 |
+160 |
|
|
Sep23 |
210528 |
99.31 |
99.31 |
99.31 |
99.31 |
-0.04 |
0 |
1,028 |
+0 |
|
| Total Volume and Open Interest |
100,606 |
918,488 |
+11,783 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun21 |
210528 |
98.42 |
98.43 |
98.36 |
98.37 |
-0.06 |
190,792 |
1,396,963 |
+9,008 |
|
|
Sep21 |
210528 |
98.32 |
98.32 |
98.28 |
98.29 |
-0.06 |
210 |
422 |
+154 |
|
| Total Volume and Open Interest |
191,002 |
1,397,385 |
+9,162 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun21 |
210528 |
99.79 |
99.79 |
99.77 |
99.78 |
-0.01 |
139,851 |
872,565 |
-7,126 |
|
|
Sep21 |
210528 |
99.61 |
99.61 |
99.60 |
99.60 |
-0.03 |
2,029 |
3,386 |
+1,879 |
|
| Total Volume and Open Interest |
141,880 |
875,951 |
-5,247 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun21 |
210528 |
1897.5 |
1905.4 |
1881.9 |
1902.5 |
+6.8 |
170,526 |
38,923 |
-40,486 |
Hover/Click |
|
Aug21 |
210528 |
1899.8 |
1908.8 |
1884.3 |
1905.3 |
+6.8 |
178,176 |
386,456 |
+34,615 |
Hover/Click |
|
Oct21 |
210528 |
1901.5 |
1910.0 |
1886.6 |
1906.9 |
+6.8 |
1,862 |
17,468 |
+634 |
Hover/Click |
|
Dec21 |
210528 |
1903.5 |
1912.0 |
1887.9 |
1909.1 |
+6.9 |
5,462 |
50,177 |
+1,061 |
Hover/Click |
|
Feb22 |
210528 |
1902.0 |
1914.0 |
1892.0 |
1911.0 |
+6.6 |
947 |
8,758 |
+358 |
Hover/Click |
|
Apr22 |
210528 |
1908.9 |
1913.1 |
1896.0 |
1913.1 |
+6.4 |
46 |
837 |
+2 |
Hover/Click |
|
Jun22 |
210528 |
1911.1 |
1915.3 |
1907.7 |
1915.3 |
+6.2 |
14 |
1,048 |
+8 |
Hover/Click |
|
Aug22 |
210528 |
1904.5 |
1916.8 |
1904.5 |
1916.8 |
+6.2 |
2 |
10 |
+0 |
Hover/Click |
|
Oct22 |
210528 |
1918.8 |
1918.8 |
1918.8 |
1918.8 |
+6.2 |
0 |
2 |
+0 |
Hover/Click |
|
Dec22 |
210528 |
1912.5 |
1921.1 |
1906.5 |
1921.1 |
+6.2 |
7 |
530 |
+4 |
Hover/Click |
|
Feb23 |
210528 |
1924.1 |
1924.1 |
1924.1 |
1924.1 |
+6.2 |
|
|
|
Hover/Click |
|
Apr23 |
210528 |
1927.3 |
1927.3 |
1927.3 |
1927.3 |
+6.2 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
359,049 |
506,481 |
|
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul21 |
210528 |
2798.0 |
2809.5 |
2748.0 |
2801.4 |
+7.4 |
65,965 |
142,707 |
-980 |
Hover/Click |
|
Sep21 |
210528 |
2800.5 |
2812.0 |
2751.5 |
2804.5 |
+7.4 |
2,341 |
17,311 |
+542 |
Hover/Click |
|
Dec21 |
210528 |
2805.5 |
2815.0 |
2756.0 |
2808.2 |
+7.4 |
531 |
13,880 |
+45 |
Hover/Click |
|
Mar22 |
210528 |
2788.0 |
2815.0 |
2767.5 |
2812.4 |
+6.8 |
21 |
3,225 |
+5 |
Hover/Click |
|
May22 |
210528 |
2762.0 |
2815.5 |
2762.0 |
2813.5 |
+6.8 |
1 |
200 |
+0 |
Hover/Click |
|
Jul22 |
210528 |
2770.0 |
2817.5 |
2770.0 |
2817.5 |
+6.8 |
0 |
86 |
+0 |
Hover/Click |
|
Sep22 |
210528 |
2818.1 |
2818.1 |
2818.1 |
2818.1 |
+6.8 |
1 |
13 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
69,607 |
180,342 |
-488 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul21 |
210528 |
1182.4 |
1187.2 |
1169.1 |
1182.4 |
+3.3 |
14,142 |
58,913 |
-1,066 |
Hover/Click |
|
Oct21 |
210528 |
1185.0 |
1191.0 |
1173.8 |
1186.6 |
+3.2 |
1,661 |
7,620 |
+1,216 |
Hover/Click |
|
Jan22 |
210528 |
1190.2 |
1191.7 |
1179.7 |
1190.5 |
+3.3 |
144 |
847 |
+35 |
Hover/Click |
|
Apr22 |
210528 |
1193.3 |
1193.3 |
1193.3 |
1193.3 |
+3.2 |
10 |
37 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
15,962 |
67,431 |
+184 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun21 |
210528 |
2816.00 |
2834.00 |
2808.00 |
2824.20 |
+21.90 |
2,205 |
350 |
-784 |
Hover/Click |
|
Sep21 |
210528 |
2807.00 |
2843.00 |
2780.00 |
2830.10 |
+19.60 |
2,785 |
10,020 |
+552 |
Hover/Click |
|
Dec21 |
210528 |
2833.00 |
2833.00 |
2833.00 |
2833.00 |
+19.50 |
2 |
22 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
4,993 |
10,393 |
-230 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul21 |
210528 |
466.60 |
469.50 |
459.25 |
467.75 |
+1.45 |
65,581 |
131,567 |
-1,166 |
Hover/Click |
|
Sep21 |
210528 |
467.50 |
470.00 |
459.90 |
468.30 |
+1.35 |
6,913 |
45,981 |
+2,600 |
Hover/Click |
|
Dec21 |
210528 |
468.45 |
470.00 |
460.30 |
468.60 |
+1.40 |
2,580 |
31,726 |
-147 |
Hover/Click |
|
Mar22 |
210528 |
467.25 |
469.20 |
461.00 |
468.50 |
+1.40 |
527 |
11,151 |
-18 |
Hover/Click |
|
May22 |
210528 |
468.10 |
468.15 |
460.45 |
468.15 |
+1.40 |
63 |
831 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
76,634 |
231,489 |
+759 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun21 |
210528 |
34556 |
34639 |
34495 |
34513 |
+76 |
105,514 |
96,953 |
+331 |
Hover/Click |
|
Sep21 |
210528 |
34435 |
34520 |
34391 |
34402 |
+76 |
417 |
2,477 |
+290 |
Hover/Click |
|
Dec21 |
210528 |
34340 |
34390 |
34285 |
34285 |
+51 |
2 |
7 |
+0 |
Hover/Click |
|
Mar22 |
210528 |
34159 |
34159 |
34159 |
34159 |
+24 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
105,933 |
99,437 |
+621 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Jun21 |
210528 |
4210.00 |
4216.50 |
4202.50 |
4202.50 |
+3.50 |
1,120 |
41,176 |
+299 |
|
|
Sep21 |
210528 |
4192.50 |
4192.50 |
4192.50 |
4192.50 |
+3.50 |
|
|
|
|
|
Dec21 |
210528 |
4182.50 |
4182.50 |
4182.50 |
4182.50 |
+3.25 |
|
|
|
|
|
Mar22 |
210528 |
897.10 |
897.10 |
897.10 |
897.10 |
-0.40 |
|
|
|
|
| Total Volume and Open Interest |
1,120 |
41,250 |
+299 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun21 |
210528 |
4211.25 |
4217.50 |
4201.00 |
4202.50 |
+3.50 |
1,051,147 |
2,599,672 |
+6,124 |
Hover/Click |
|
Sep21 |
210528 |
4201.75 |
4207.50 |
4191.75 |
4192.50 |
+3.50 |
5,281 |
64,574 |
+4,639 |
Hover/Click |
|
Dec21 |
210528 |
4189.75 |
4197.25 |
4181.50 |
4182.50 |
+3.25 |
311 |
45,422 |
-79 |
Hover/Click |
|
Mar22 |
210528 |
4174.00 |
4181.75 |
4174.00 |
4174.00 |
-0.25 |
0 |
1,029 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,061,739 |
2,751,419 |
+15,684 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun21 |
210528 |
13694.75 |
13763.50 |
13662.75 |
13686.50 |
+21.00 |
343,069 |
231,716 |
+1,920 |
Hover/Click |
|
Sep21 |
210528 |
13684.50 |
13752.00 |
13653.50 |
13675.50 |
+21.00 |
755 |
3,606 |
+85 |
Hover/Click |
|
Dec21 |
210528 |
13730.00 |
13731.00 |
13662.00 |
13662.00 |
+16.25 |
12 |
67 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
343,836 |
235,392 |
+2,004 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun21 |
210528 |
2731.50 |
2739.30 |
2712.30 |
2726.70 |
+2.40 |
7,090 |
45,347 |
+749 |
Hover/Click |
|
Sep21 |
210528 |
2728.70 |
2729.70 |
2710.70 |
2721.80 |
+3.40 |
0 |
28 |
+0 |
Hover/Click |
|
Dec21 |
210528 |
2740.00 |
2740.00 |
2740.00 |
2740.00 |
+0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
7,090 |
45,375 |
+749 |
|
| Volatility Index(CBOE) |
|
May21 |
210519 |
21.60 |
25.35 |
21.60 |
25.21 |
+4.07 |
74,571 |
32,516 |
-14,210 |
|
|
Jun21 |
210528 |
18.60 |
19.20 |
18.45 |
19.13 |
+0.56 |
51,482 |
149,527 |
-8,669 |
|
|
Jul21 |
210528 |
20.68 |
20.86 |
20.37 |
20.85 |
+0.20 |
34,451 |
87,118 |
+3,796 |
|
|
Aug21 |
210528 |
21.71 |
21.90 |
21.45 |
21.83 |
+0.10 |
10,391 |
42,753 |
+468 |
|
| Total Volume and Open Interest |
106,759 |
333,211 |
-3,999 |
|
| S & P 600(CME) |
|
Jun21 |
210528 |
1372.20 |
1372.20 |
1372.20 |
1372.20 |
-5.30 |
|
|
|
|
|
Sep21 |
210528 |
1373.10 |
1373.10 |
1373.10 |
1373.10 |
-5.30 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun21 |
210528 |
2279.20 |
2286.70 |
2263.50 |
2268.60 |
-2.40 |
139,276 |
454,358 |
+4,353 |
Hover/Click |
|
Sep21 |
210528 |
2276.90 |
2282.20 |
2260.50 |
2265.10 |
-2.20 |
528 |
2,070 |
+277 |
Hover/Click |
|
Dec21 |
210528 |
2258.90 |
2258.90 |
2258.90 |
2258.90 |
-5.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
139,804 |
456,428 |
+4,630 |
|
| Nikkei 225(CME) |
|
Jun21 |
210528 |
28915 |
29200 |
28890 |
29020 |
+170 |
2,564 |
15,482 |
-22 |
|
|
Sep21 |
210528 |
28945 |
29180 |
28905 |
29015 |
+170 |
4 |
256 |
+1 |
|
| Total Volume and Open Interest |
2,568 |
15,738 |
-21 |
|
| 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 |
210528 |
28930 |
29200 |
28900 |
29120 |
+590 |
363,890 |
439,030 |
+7,257 |
|
|
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 |
210528 |
28940 |
29200 |
28900 |
29120 |
+590 |
21,652 |
220,906 |
-1,895 |
|
|
Sep21 |
210528 |
28890 |
29160 |
28860 |
29080 |
+590 |
177 |
8,004 |
+16 |
|
|
Dec21 |
210528 |
28870 |
28870 |
28870 |
28870 |
+590 |
32 |
44,783 |
+538 |
|
| Total Volume and Open Interest |
21,878 |
318,972 |
-285 |
|
| Nikkei 225(CME) Yen |
|
Jun21 |
210528 |
28905 |
29200 |
28890 |
29020 |
+170 |
16,837 |
40,881 |
-269 |
|
|
Sep21 |
210528 |
29000 |
29135 |
28980 |
28980 |
+175 |
49 |
1,193 |
+1 |
|
|
Dec21 |
210528 |
28805 |
28805 |
28805 |
28805 |
+220 |
|
|
|
|
| Total Volume and Open Interest |
16,886 |
42,074 |
-268 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun21 |
210528 |
29020 |
29020 |
29020 |
29020 |
+170 |
|
|
|
|
|
Sep21 |
210528 |
28980 |
28980 |
28980 |
28980 |
+170 |
|
|
|
|
|
Dec21 |
210528 |
28810 |
28810 |
28810 |
28810 |
+220 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun21 |
210528 |
6439.0 |
6482.5 |
6432.5 |
6471.5 |
+51.0 |
40,914 |
301,664 |
+2,582 |
|
|
Jul21 |
210528 |
6426.0 |
6460.5 |
6426.0 |
6457.5 |
+51.0 |
|
|
|
|
|
Aug21 |
210528 |
6452.0 |
6452.0 |
6452.0 |
6452.0 |
+51.0 |
|
|
|
|
|
Sep21 |
210528 |
6449.0 |
6449.0 |
6449.0 |
6449.0 |
+51.0 |
0 |
4 |
+0 |
|
|
Dec21 |
210528 |
6425.5 |
6425.5 |
6425.5 |
6425.5 |
+51.0 |
0 |
28,501 |
+0 |
|
|
Mar22 |
210528 |
6409.0 |
6409.0 |
6409.0 |
6409.0 |
+51.0 |
|
|
|
|
| Total Volume and Open Interest |
40,914 |
339,673 |
+2,582 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May21 |
210528 |
29165 |
29337 |
29103 |
29204 |
+19 |
155,438 |
50,296 |
-27,685 |
|
|
Jun21 |
210528 |
29055 |
29253 |
28950 |
28986 |
-88 |
72,255 |
77,493 |
+28,312 |
|
| Total Volume and Open Interest |
228,189 |
133,711 |
+662 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210528 |
15482.0 |
15545.0 |
15427.0 |
15512.0 |
+92.0 |
39,618 |
77,300 |
-3,374 |
|
|
Sep21 |
210528 |
15444.0 |
15522.0 |
15415.0 |
15488.0 |
+92.0 |
82 |
1,234 |
+10 |
|
|
Dec21 |
210528 |
15461.0 |
15461.0 |
15461.0 |
15461.0 |
+92.0 |
22 |
110 |
+19 |
|
| Total Volume and Open Interest |
39,722 |
78,644 |
-3,345 |
|
| Mini-DAX(EUREX) |
|
Jun21 |
210528 |
15478.0 |
15544.0 |
15427.0 |
15512.0 |
+92.0 |
41,219 |
18,246 |
+17 |
|
|
Sep21 |
210528 |
15445.0 |
15507.0 |
15417.0 |
15488.0 |
+92.0 |
60 |
315 |
+5 |
|
|
Dec21 |
210528 |
15461.0 |
15461.0 |
15461.0 |
15461.0 |
+92.0 |
11 |
45 |
+4 |
|
| Total Volume and Open Interest |
41,290 |
18,606 |
+26 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210528 |
4052 |
4074 |
4045 |
4066 |
+28 |
650,116 |
3,210,586 |
-5,573 |
|
|
Sep21 |
210528 |
4035 |
4057 |
4030 |
4050 |
+28 |
26,126 |
84,224 |
+21,428 |
|
|
Dec21 |
210528 |
4019 |
4036 |
4019 |
4027 |
+27 |
0 |
59,232 |
+0 |
|
| Total Volume and Open Interest |
676,242 |
3,366,644 |
+15,855 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun21 |
210528 |
11349 |
11437 |
11320 |
11426 |
+94 |
26,041 |
162,204 |
-979 |
|
|
Sep21 |
210528 |
11300 |
11408 |
11300 |
11400 |
+94 |
440 |
4,538 |
+392 |
|
|
Dec21 |
210528 |
11370 |
11370 |
11370 |
11370 |
+94 |
0 |
677 |
+0 |
|
| Total Volume and Open Interest |
26,481 |
167,419 |
-587 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun21 |
210528 |
7039.00 |
7050.00 |
7004.00 |
7023.50 |
+13.00 |
77,958 |
597,339 |
-219 |
|
|
Sep21 |
210528 |
6966.50 |
6966.50 |
6948.00 |
6948.00 |
+13.50 |
417 |
8,560 |
+160 |
|
|
Dec21 |
210528 |
6918.00 |
6918.00 |
6918.00 |
6918.00 |
+13.50 |
12 |
20 |
+0 |
|
| Total Volume and Open Interest |
78,391 |
605,925 |
-59 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun21 |
210528 |
7096.0 |
7190.0 |
7083.0 |
7175.0 |
+85.0 |
38,444 |
254,072 |
+5,138 |
|
|
Sep21 |
210528 |
7072.0 |
7080.0 |
7072.0 |
7080.0 |
+84.0 |
12 |
347 |
+4 |
|
|
Dec21 |
210528 |
7052.0 |
7052.0 |
7052.0 |
7052.0 |
+84.0 |
0 |
145 |
+0 |
|
| Total Volume and Open Interest |
38,456 |
254,564 |
+5,142 |
|
| FTSE MIB(ISE) |
|
Jun21 |
210528 |
25115.00 |
25185.00 |
25010.00 |
25168.00 |
+130.00 |
13,426 |
95,222 |
-869 |
|
|
Sep21 |
210528 |
24875.00 |
25010.00 |
24875.00 |
25001.00 |
+125.00 |
69 |
1,312 |
+48 |
|
|
Dec21 |
210528 |
24709.00 |
24709.00 |
24709.00 |
24709.00 |
+128.00 |
14 |
58 |
+11 |
|
| Total Volume and Open Interest |
13,509 |
96,593 |
-810 |
|
| KOSPI 200(KFE) |
|
Jun21 |
210528 |
425.00 |
427.70 |
423.65 |
426.35 |
+3.75 |
199,109 |
241,232 |
+1,804 |
|
|
Sep21 |
210528 |
424.50 |
427.05 |
423.40 |
425.75 |
+3.75 |
493 |
8,510 |
+849 |
|
|
Dec21 |
210528 |
426.80 |
426.80 |
424.45 |
424.45 |
+0.90 |
5 |
27,204 |
+0 |
|
| Total Volume and Open Interest |
199,607 |
291,114 |
+3,753 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun21 |
210528 |
522.50 |
522.70 |
519.05 |
519.90 |
-1.45 |
12 |
4,364 |
-7 |
|
|
Jul21 |
210528 |
512.30 |
515.15 |
511.30 |
512.30 |
-2.00 |
1 |
1 |
+1 |
|
|
Aug21 |
210528 |
511.65 |
511.65 |
511.65 |
511.65 |
-3.30 |
|
|
|
|
| Total Volume and Open Interest |
13 |
4,365 |
-6 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
