|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon May 02, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May22 |
220502 |
1712.25 |
1712.25 |
1664.00 |
1674.00 |
-34.25 |
26,981 |
5,548 |
-13,175 |
Hover/Click |
|
Jul22 |
220502 |
1684.50 |
1688.75 |
1635.00 |
1645.25 |
-39.50 |
74,500 |
323,333 |
+4,433 |
Hover/Click |
|
Aug22 |
220502 |
1638.25 |
1639.50 |
1590.75 |
1600.00 |
-35.75 |
4,084 |
22,053 |
+301 |
Hover/Click |
|
Sep22 |
220502 |
1560.00 |
1561.75 |
1518.25 |
1528.50 |
-29.75 |
1,099 |
15,025 |
+19 |
Hover/Click |
|
Nov22 |
220502 |
1513.75 |
1519.50 |
1479.25 |
1490.50 |
-24.25 |
18,852 |
210,443 |
+330 |
Hover/Click |
|
Jan23 |
220502 |
1514.50 |
1519.00 |
1481.75 |
1493.00 |
-22.50 |
2,770 |
27,049 |
-97 |
Hover/Click |
|
Mar23 |
220502 |
1497.25 |
1500.75 |
1467.75 |
1479.00 |
-19.75 |
3,343 |
45,571 |
+719 |
Hover/Click |
|
May23 |
220502 |
1498.50 |
1498.50 |
1468.00 |
1478.50 |
-18.50 |
2,400 |
21,623 |
+83 |
Hover/Click |
|
Jul23 |
220502 |
1497.75 |
1498.50 |
1468.25 |
1479.25 |
-18.00 |
916 |
10,765 |
+81 |
Hover/Click |
|
Aug23 |
220502 |
1466.00 |
1466.25 |
1465.25 |
1465.25 |
-17.75 |
24 |
246 |
-4 |
Hover/Click |
|
Sep23 |
220502 |
1434.00 |
1438.25 |
1430.50 |
1430.50 |
-15.75 |
8 |
541 |
-2 |
Hover/Click |
|
Nov23 |
220502 |
1422.25 |
1422.25 |
1397.50 |
1404.75 |
-15.00 |
358 |
15,438 |
+74 |
Hover/Click |
|
Jan24 |
220502 |
1411.50 |
1412.00 |
1407.25 |
1407.25 |
-15.50 |
0 |
445 |
+0 |
Hover/Click |
|
Mar24 |
220502 |
1400.50 |
1400.50 |
1400.50 |
1400.50 |
-15.25 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
135,354 |
698,682 |
-7,234 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May22 |
220502 |
441.70 |
443.50 |
436.40 |
442.90 |
+2.40 |
16,505 |
5,639 |
-7,855 |
Hover/Click |
|
Jul22 |
220502 |
432.00 |
434.00 |
424.10 |
430.90 |
-1.40 |
53,885 |
189,910 |
-1,781 |
Hover/Click |
|
Aug22 |
220502 |
425.80 |
426.80 |
417.90 |
423.70 |
-1.10 |
4,527 |
23,982 |
-428 |
Hover/Click |
|
Sep22 |
220502 |
416.30 |
417.30 |
409.50 |
414.10 |
-1.10 |
3,601 |
19,337 |
+630 |
Hover/Click |
|
Oct22 |
220502 |
406.50 |
408.40 |
400.30 |
404.10 |
-1.20 |
2,657 |
19,205 |
-148 |
Hover/Click |
|
Dec22 |
220502 |
419.00 |
419.00 |
400.10 |
403.80 |
-1.10 |
10,952 |
77,186 |
-9 |
Hover/Click |
|
Jan23 |
220502 |
410.40 |
410.40 |
397.90 |
401.50 |
-0.20 |
1,851 |
10,126 |
-248 |
Hover/Click |
|
Mar23 |
220502 |
404.40 |
404.40 |
393.50 |
396.80 |
+1.00 |
1,553 |
11,470 |
+98 |
Hover/Click |
|
May23 |
220502 |
402.20 |
402.20 |
391.70 |
395.20 |
+1.90 |
1,175 |
5,470 |
+485 |
Hover/Click |
|
Jul23 |
220502 |
402.10 |
402.10 |
392.50 |
395.50 |
+2.30 |
520 |
3,460 |
+100 |
Hover/Click |
| Total Volume and Open Interest |
97,811 |
370,858 |
-9,109 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May22 |
220502 |
85.01 |
87.79 |
82.25 |
82.70 |
-6.47 |
13,680 |
4,178 |
-6,324 |
Hover/Click |
|
Jul22 |
220502 |
84.53 |
84.53 |
79.39 |
80.09 |
-4.09 |
57,375 |
169,179 |
+880 |
Hover/Click |
|
Aug22 |
220502 |
80.20 |
80.21 |
76.38 |
77.02 |
-2.93 |
9,267 |
27,065 |
-682 |
Hover/Click |
|
Sep22 |
220502 |
77.88 |
77.96 |
74.60 |
75.25 |
-2.49 |
4,433 |
23,894 |
+501 |
Hover/Click |
|
Oct22 |
220502 |
76.13 |
76.20 |
73.08 |
73.74 |
-2.23 |
3,576 |
19,629 |
-802 |
Hover/Click |
|
Dec22 |
220502 |
75.51 |
75.80 |
72.41 |
73.06 |
-2.28 |
13,085 |
90,031 |
-11 |
Hover/Click |
|
Jan23 |
220502 |
74.42 |
74.65 |
71.67 |
72.26 |
-2.25 |
1,739 |
10,363 |
+378 |
Hover/Click |
|
Mar23 |
220502 |
73.32 |
73.50 |
70.66 |
71.22 |
-2.17 |
1,255 |
10,618 |
+133 |
Hover/Click |
|
May23 |
220502 |
72.49 |
72.59 |
69.87 |
70.45 |
-2.16 |
1,260 |
5,706 |
+210 |
Hover/Click |
|
Jul23 |
220502 |
71.90 |
71.95 |
69.30 |
69.84 |
-2.14 |
620 |
3,526 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
106,599 |
370,671 |
-5,596 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May22 |
220502 |
1139.9 |
1139.9 |
1139.9 |
1139.9 |
-44.3 |
318 |
557 |
-163 |
Hover/Click |
|
Jul22 |
220502 |
1188.5 |
1189.9 |
1135.0 |
1143.8 |
-44.3 |
6,926 |
49,156 |
-1,220 |
Hover/Click |
|
Nov22 |
220502 |
1104.9 |
1105.4 |
1053.1 |
1064.0 |
-40.3 |
4,640 |
71,620 |
+215 |
Hover/Click |
|
Jan23 |
220502 |
1105.1 |
1105.1 |
1057.4 |
1067.5 |
-39.5 |
1,062 |
16,661 |
+41 |
Hover/Click |
|
Mar23 |
220502 |
1079.2 |
1080.0 |
1055.3 |
1065.4 |
-39.8 |
51 |
830 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
13,103 |
139,397 |
-1,055 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May22 |
220502 |
811.50 |
814.00 |
798.00 |
813.00 |
-5.25 |
47,633 |
13,761 |
-24,139 |
Hover/Click |
|
Jul22 |
220502 |
805.00 |
808.50 |
790.50 |
803.50 |
-10.00 |
121,715 |
675,509 |
-4,470 |
Hover/Click |
|
Sep22 |
220502 |
760.75 |
761.50 |
747.75 |
757.75 |
-10.25 |
33,640 |
191,364 |
+2,201 |
Hover/Click |
|
Dec22 |
220502 |
745.00 |
745.00 |
732.50 |
742.25 |
-9.00 |
75,963 |
443,769 |
+6,612 |
Hover/Click |
|
Mar23 |
220502 |
748.50 |
748.75 |
736.25 |
746.00 |
-9.00 |
6,470 |
63,711 |
+635 |
Hover/Click |
|
May23 |
220502 |
748.50 |
749.50 |
737.75 |
747.25 |
-8.75 |
3,488 |
27,022 |
+573 |
Hover/Click |
|
Jul23 |
220502 |
746.00 |
746.00 |
734.50 |
744.50 |
-8.25 |
6,175 |
35,328 |
+2,179 |
Hover/Click |
|
Sep23 |
220502 |
692.00 |
692.00 |
682.75 |
688.75 |
-7.25 |
260 |
4,555 |
+66 |
Hover/Click |
|
Dec23 |
220502 |
670.50 |
670.50 |
661.00 |
667.25 |
-6.50 |
1,546 |
47,443 |
+238 |
Hover/Click |
|
Mar24 |
220502 |
673.75 |
674.75 |
667.00 |
672.75 |
-7.00 |
93 |
1,865 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
297,145 |
1,507,549 |
-16,077 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May22 |
220502 |
1037.50 |
1052.50 |
1029.25 |
1043.50 |
-0.25 |
6,965 |
1,807 |
-4,447 |
Hover/Click |
|
Jul22 |
220502 |
1049.00 |
1071.50 |
1034.25 |
1055.50 |
-0.25 |
28,927 |
179,341 |
-391 |
Hover/Click |
|
Sep22 |
220502 |
1054.50 |
1073.00 |
1037.25 |
1058.25 |
unch |
7,991 |
57,687 |
+133 |
Hover/Click |
|
Dec22 |
220502 |
1056.00 |
1073.50 |
1037.75 |
1060.00 |
+1.75 |
8,668 |
57,511 |
+922 |
Hover/Click |
|
Mar23 |
220502 |
1055.00 |
1072.75 |
1037.75 |
1060.75 |
+3.25 |
1,972 |
9,398 |
+349 |
Hover/Click |
|
May23 |
220502 |
1048.00 |
1065.25 |
1032.50 |
1053.75 |
+3.00 |
534 |
2,940 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
57,347 |
321,693 |
-3,196 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May22 |
220502 |
1084.25 |
1101.75 |
1081.75 |
1086.75 |
-7.50 |
3,021 |
339 |
-1,957 |
Hover/Click |
|
Jul22 |
220502 |
1100.75 |
1117.75 |
1086.75 |
1098.00 |
-7.75 |
15,066 |
103,435 |
+1,118 |
Hover/Click |
|
Sep22 |
220502 |
1104.25 |
1121.25 |
1090.50 |
1101.50 |
-7.50 |
5,190 |
33,480 |
+514 |
Hover/Click |
|
Dec22 |
220502 |
1107.00 |
1123.00 |
1093.00 |
1104.75 |
-6.50 |
3,106 |
26,854 |
+660 |
Hover/Click |
|
Mar23 |
220502 |
1104.25 |
1120.25 |
1090.00 |
1103.25 |
-5.25 |
756 |
3,844 |
+259 |
Hover/Click |
|
May23 |
220502 |
1084.75 |
1108.75 |
1080.50 |
1094.25 |
-3.75 |
220 |
1,330 |
+6 |
Hover/Click |
|
Jul23 |
220502 |
1030.00 |
1045.25 |
1022.00 |
1040.75 |
+6.50 |
84 |
2,629 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
27,476 |
173,144 |
+620 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May22 |
220502 |
1167.00 |
1167.00 |
1152.25 |
1163.25 |
+2.00 |
928 |
129 |
-674 |
Hover/Click |
|
Jul22 |
220502 |
1166.00 |
1181.25 |
1154.50 |
1167.75 |
+1.75 |
3,542 |
37,625 |
+615 |
Hover/Click |
|
Sep22 |
220502 |
1153.25 |
1168.75 |
1143.00 |
1156.50 |
+3.25 |
1,364 |
21,818 |
+105 |
Hover/Click |
|
Dec22 |
220502 |
1149.25 |
1165.00 |
1141.25 |
1152.50 |
+3.25 |
974 |
10,165 |
+349 |
Hover/Click |
|
Mar23 |
220502 |
1147.00 |
1149.25 |
1142.25 |
1147.50 |
+2.50 |
28 |
648 |
+27 |
Hover/Click |
|
May23 |
220502 |
1137.50 |
1137.50 |
1137.50 |
1137.50 |
+1.00 |
0 |
59 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
6,852 |
70,739 |
+427 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May22 |
220502 |
680.50 |
684.00 |
680.50 |
684.00 |
+8.50 |
60 |
52 |
-51 |
Hover/Click |
|
Jul22 |
220502 |
650.75 |
658.75 |
647.00 |
654.00 |
+3.75 |
158 |
2,003 |
-4 |
Hover/Click |
|
Sep22 |
220502 |
590.00 |
597.25 |
586.00 |
591.25 |
+0.50 |
17 |
459 |
-5 |
Hover/Click |
|
Dec22 |
220502 |
593.00 |
596.00 |
591.00 |
591.00 |
unch |
40 |
588 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
286 |
3,146 |
-48 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May22 |
220502 |
17.08 |
17.08 |
16.77 |
16.77 |
-0.32 |
317 |
424 |
+8 |
Hover/Click |
|
Jul22 |
220502 |
17.49 |
17.49 |
17.05 |
17.17 |
-0.31 |
544 |
7,622 |
+177 |
Hover/Click |
|
Sep22 |
220502 |
17.47 |
17.47 |
17.14 |
17.21 |
-0.31 |
168 |
2,482 |
+58 |
Hover/Click |
|
Nov22 |
220502 |
17.27 |
17.27 |
17.26 |
17.27 |
-0.22 |
10 |
125 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
1,039 |
10,665 |
+248 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun22 |
220502 |
133.380 |
135.785 |
132.935 |
135.200 |
+2.550 |
26,601 |
125,234 |
-194 |
Hover/Click |
|
Aug22 |
220502 |
135.750 |
137.285 |
135.050 |
137.050 |
+1.765 |
13,338 |
88,010 |
+1,552 |
Hover/Click |
|
Oct22 |
220502 |
142.700 |
144.400 |
142.300 |
144.050 |
+1.565 |
5,603 |
50,495 |
-202 |
Hover/Click |
|
Dec22 |
220502 |
148.785 |
150.380 |
148.330 |
150.050 |
+1.600 |
3,751 |
25,923 |
+594 |
Hover/Click |
|
Feb23 |
220502 |
152.785 |
154.550 |
152.485 |
154.200 |
+1.820 |
1,692 |
10,663 |
+75 |
Hover/Click |
|
Apr23 |
220502 |
155.580 |
157.150 |
155.485 |
156.850 |
+1.565 |
582 |
5,342 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
51,953 |
307,924 |
+1,630 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
May22 |
220502 |
158.130 |
161.880 |
157.880 |
161.435 |
+5.085 |
2,929 |
5,698 |
-466 |
Hover/Click |
|
Aug22 |
220502 |
170.350 |
174.450 |
169.630 |
174.080 |
+5.795 |
7,186 |
24,576 |
+1,070 |
Hover/Click |
|
Sep22 |
220502 |
173.485 |
177.200 |
172.880 |
176.685 |
+5.250 |
2,071 |
5,332 |
+331 |
Hover/Click |
|
Oct22 |
220502 |
175.850 |
179.285 |
175.380 |
178.850 |
+4.750 |
665 |
3,141 |
+40 |
Hover/Click |
|
Nov22 |
220502 |
177.550 |
181.050 |
177.550 |
180.550 |
+4.250 |
213 |
1,552 |
+31 |
Hover/Click |
|
Jan23 |
220502 |
177.150 |
180.300 |
177.150 |
180.250 |
+4.750 |
117 |
1,213 |
+38 |
Hover/Click |
|
Mar23 |
220502 |
178.000 |
180.750 |
178.000 |
180.500 |
+5.000 |
3 |
39 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
13,184 |
41,551 |
-416 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May22 |
220502 |
100.700 |
101.550 |
97.880 |
99.880 |
-1.020 |
294 |
2,197 |
-27 |
|
|
Jun22 |
220502 |
106.650 |
106.750 |
102.900 |
104.980 |
-1.400 |
16,582 |
76,997 |
+287 |
Hover/Click |
|
Jul22 |
220502 |
110.330 |
110.330 |
106.450 |
107.050 |
-2.980 |
6,722 |
31,459 |
+201 |
Hover/Click |
|
Aug22 |
220502 |
110.180 |
110.230 |
106.700 |
106.880 |
-2.770 |
4,746 |
35,978 |
+520 |
Hover/Click |
|
Oct22 |
220502 |
93.900 |
94.880 |
90.550 |
91.330 |
-2.120 |
2,877 |
40,854 |
+151 |
Hover/Click |
|
Dec22 |
220502 |
85.500 |
86.530 |
81.600 |
83.600 |
-1.680 |
1,511 |
23,847 |
+216 |
Hover/Click |
|
Feb23 |
220502 |
88.680 |
89.680 |
85.200 |
87.330 |
-1.470 |
693 |
7,710 |
+62 |
Hover/Click |
|
Apr23 |
220502 |
92.780 |
93.580 |
89.480 |
91.680 |
-1.100 |
238 |
4,274 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
33,769 |
224,788 |
+1,481 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Apr22 |
220502 |
24.37 |
24.39 |
24.37 |
24.39 |
unch |
27 |
4,579 |
-4 |
Hover/Click |
|
May22 |
220502 |
24.33 |
24.57 |
24.15 |
24.23 |
-0.24 |
403 |
5,421 |
-18 |
Hover/Click |
|
Jun22 |
220502 |
24.45 |
24.55 |
24.05 |
24.24 |
-0.25 |
500 |
4,796 |
-8 |
Hover/Click |
|
Jul22 |
220502 |
24.37 |
24.40 |
23.75 |
24.06 |
-0.43 |
168 |
3,636 |
+87 |
Hover/Click |
|
Aug22 |
220502 |
23.89 |
23.91 |
23.44 |
23.63 |
-0.48 |
61 |
3,186 |
+17 |
Hover/Click |
|
Sep22 |
220502 |
23.57 |
23.57 |
23.06 |
23.45 |
-0.30 |
29 |
2,991 |
+13 |
Hover/Click |
|
Oct22 |
220502 |
23.35 |
23.35 |
22.98 |
23.15 |
-0.35 |
9 |
2,313 |
+6 |
Hover/Click |
|
Nov22 |
220502 |
22.96 |
22.96 |
22.52 |
22.71 |
-0.34 |
23 |
2,268 |
+10 |
Hover/Click |
|
Dec22 |
220502 |
22.48 |
22.48 |
22.10 |
22.20 |
-0.31 |
21 |
2,144 |
+1 |
Hover/Click |
|
Jan23 |
220502 |
21.72 |
21.72 |
21.50 |
21.55 |
-0.24 |
9 |
944 |
+8 |
Hover/Click |
|
Feb23 |
220502 |
21.20 |
21.20 |
21.02 |
21.02 |
-0.18 |
8 |
626 |
+8 |
Hover/Click |
|
Mar23 |
220502 |
20.77 |
20.77 |
20.51 |
20.72 |
-0.18 |
14 |
609 |
+14 |
Hover/Click |
|
Apr23 |
220502 |
20.33 |
20.46 |
20.23 |
20.33 |
unch |
13 |
399 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
1,316 |
34,866 |
+162 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May22 |
220502 |
2632 |
2632 |
2632 |
2632 |
+35 |
3 |
67 |
-3 |
Hover/Click |
|
Jul22 |
220502 |
2570 |
2610 |
2563 |
2604 |
+37 |
22,142 |
107,685 |
-177 |
Hover/Click |
|
Sep22 |
220502 |
2574 |
2616 |
2571 |
2610 |
+36 |
12,890 |
44,441 |
-1,454 |
Hover/Click |
|
Dec22 |
220502 |
2582 |
2628 |
2581 |
2624 |
+41 |
5,457 |
41,673 |
+72 |
Hover/Click |
|
Mar23 |
220502 |
2593 |
2622 |
2588 |
2619 |
+43 |
1,667 |
32,641 |
-591 |
Hover/Click |
|
May23 |
220502 |
2582 |
2610 |
2577 |
2608 |
+43 |
693 |
14,893 |
-42 |
Hover/Click |
|
Jul23 |
220502 |
2581 |
2607 |
2581 |
2604 |
+41 |
515 |
3,782 |
+318 |
Hover/Click |
| Total Volume and Open Interest |
43,438 |
248,853 |
-1,869 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May22 |
220502 |
217.70 |
217.70 |
215.10 |
216.40 |
-6.15 |
144 |
283 |
-124 |
Hover/Click |
|
Jul22 |
220502 |
221.00 |
221.00 |
214.65 |
215.90 |
-6.20 |
14,570 |
98,091 |
-143 |
Hover/Click |
|
Sep22 |
220502 |
220.00 |
220.35 |
214.75 |
215.85 |
-6.05 |
4,321 |
40,709 |
-832 |
Hover/Click |
|
Dec22 |
220502 |
219.45 |
219.70 |
214.45 |
215.40 |
-5.90 |
2,625 |
35,005 |
-230 |
Hover/Click |
|
Mar23 |
220502 |
218.45 |
218.80 |
213.50 |
214.55 |
-5.75 |
412 |
14,687 |
-4 |
Hover/Click |
|
May23 |
220502 |
217.25 |
217.40 |
212.45 |
213.55 |
-5.50 |
155 |
6,206 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
22,544 |
205,536 |
-1,257 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May22 |
220502 |
177.75 |
177.75 |
177.75 |
177.75 |
-4.65 |
190 |
1,293 |
-202 |
Hover/Click |
|
Jul22 |
220502 |
180.20 |
187.15 |
173.50 |
175.75 |
-4.65 |
587 |
9,714 |
+132 |
Hover/Click |
|
Sep22 |
220502 |
175.00 |
179.15 |
168.45 |
171.55 |
-1.75 |
112 |
1,296 |
+57 |
Hover/Click |
|
Nov22 |
220502 |
173.45 |
175.45 |
167.55 |
171.10 |
-0.40 |
2 |
146 |
+1 |
Hover/Click |
|
Jan23 |
220502 |
169.25 |
169.25 |
169.25 |
169.25 |
-0.40 |
0 |
59 |
+0 |
Hover/Click |
|
Mar23 |
220502 |
169.75 |
169.75 |
169.75 |
169.75 |
-0.40 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
891 |
12,527 |
-12 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul22 |
220502 |
19.07 |
19.10 |
18.69 |
18.85 |
-0.30 |
64,223 |
374,219 |
-330 |
Hover/Click |
|
Oct22 |
220502 |
19.23 |
19.23 |
18.83 |
18.99 |
-0.26 |
23,004 |
176,289 |
+2,716 |
Hover/Click |
|
Mar23 |
220502 |
19.43 |
19.47 |
19.13 |
19.29 |
-0.21 |
13,122 |
115,011 |
+1,907 |
Hover/Click |
|
May23 |
220502 |
18.78 |
18.78 |
18.46 |
18.63 |
-0.15 |
3,771 |
55,452 |
+732 |
Hover/Click |
|
Jul23 |
220502 |
18.30 |
18.30 |
18.04 |
18.21 |
-0.11 |
2,598 |
43,578 |
+448 |
Hover/Click |
|
Oct23 |
220502 |
18.04 |
18.04 |
17.83 |
17.97 |
-0.07 |
1,426 |
28,807 |
+108 |
Hover/Click |
|
Mar24 |
220502 |
18.12 |
18.12 |
17.97 |
18.11 |
-0.04 |
339 |
18,505 |
+26 |
Hover/Click |
|
May24 |
220502 |
17.49 |
17.56 |
17.42 |
17.56 |
unch |
83 |
3,355 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
133,206 |
830,986 |
-11,993 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May22 |
220429 |
1764 |
1768 |
1746 |
1751 |
-9 |
3,208 |
26,408 |
-59 |
Hover/Click |
|
Jul22 |
220429 |
1811 |
1822 |
1800 |
1806 |
-3 |
9,311 |
40,244 |
+435 |
Hover/Click |
|
Sep22 |
220429 |
1821 |
1828 |
1808 |
1814 |
-7 |
4,219 |
46,194 |
-5 |
Hover/Click |
|
Dec22 |
220429 |
1830 |
1836 |
1816 |
1823 |
-7 |
3,967 |
69,144 |
+595 |
Hover/Click |
|
Mar23 |
220429 |
1825 |
1830 |
1810 |
1817 |
-8 |
2,510 |
46,283 |
+958 |
Hover/Click |
|
May23 |
220429 |
1821 |
1827 |
1807 |
1813 |
-8 |
702 |
12,124 |
-196 |
Hover/Click |
|
Jul23 |
220429 |
1822 |
1826 |
1810 |
1810 |
-8 |
372 |
8,775 |
+202 |
Hover/Click |
| Total Volume and Open Interest |
24,413 |
258,880 |
+1,910 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug22 |
220429 |
529.70 |
533.70 |
526.40 |
529.40 |
+1.90 |
4,974 |
34,331 |
-169 |
Hover/Click |
|
Oct22 |
220429 |
520.80 |
523.80 |
517.40 |
520.00 |
+1.30 |
1,280 |
16,360 |
-313 |
Hover/Click |
|
Dec22 |
220429 |
517.70 |
520.70 |
514.60 |
516.60 |
+0.70 |
591 |
8,633 |
+173 |
Hover/Click |
|
Mar23 |
220429 |
515.00 |
517.50 |
511.80 |
513.80 |
+0.20 |
399 |
5,297 |
+209 |
Hover/Click |
|
May23 |
220429 |
507.00 |
508.90 |
504.40 |
506.40 |
+0.80 |
85 |
2,443 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
7,377 |
70,243 |
-100 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May22 |
220502 |
155.00 |
157.16 |
155.00 |
157.16 |
+4.83 |
1 |
26 |
-1 |
Hover/Click |
|
Jul22 |
220502 |
145.70 |
151.63 |
145.00 |
150.81 |
+5.18 |
19,315 |
96,127 |
+322 |
Hover/Click |
|
Oct22 |
220502 |
130.52 |
132.45 |
130.52 |
132.45 |
+3.79 |
35 |
51 |
-3 |
Hover/Click |
|
Dec22 |
220502 |
122.07 |
126.55 |
121.50 |
126.19 |
+4.12 |
10,332 |
76,405 |
-92 |
Hover/Click |
|
Mar23 |
220502 |
117.88 |
121.35 |
117.02 |
121.35 |
+3.82 |
1,850 |
13,991 |
+410 |
Hover/Click |
|
May23 |
220502 |
112.16 |
115.21 |
111.64 |
115.21 |
+3.25 |
645 |
3,558 |
+128 |
Hover/Click |
| Total Volume and Open Interest |
32,801 |
204,900 |
+855 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May22 |
220502 |
1033.9 |
1054.0 |
1025.0 |
1034.7 |
-5.0 |
81 |
763 |
-15 |
|
|
Jul22 |
220502 |
912.8 |
939.0 |
886.0 |
918.0 |
+3.0 |
139 |
1,465 |
+15 |
|
|
Sep22 |
220502 |
860.0 |
865.0 |
850.0 |
855.0 |
-5.1 |
11 |
357 |
+0 |
|
|
Nov22 |
220502 |
839.0 |
839.0 |
839.0 |
839.0 |
-8.7 |
0 |
136 |
+0 |
|
|
Jan23 |
220502 |
868.5 |
868.5 |
868.5 |
868.5 |
-8.7 |
0 |
8 |
+0 |
|
|
Mar23 |
220502 |
874.9 |
874.9 |
874.9 |
874.9 |
-8.7 |
0 |
2 |
+0 |
|
|
May23 |
220502 |
850.7 |
850.7 |
850.7 |
850.7 |
-8.7 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
231 |
2,732 |
+0 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jun22 |
220502 |
104.00 |
105.94 |
100.28 |
105.17 |
+0.48 |
312,064 |
282,501 |
-1,494 |
Hover/Click |
|
Jul22 |
220502 |
102.15 |
104.19 |
98.87 |
103.42 |
+0.48 |
104,927 |
167,411 |
-957 |
Hover/Click |
|
Aug22 |
220502 |
100.26 |
102.11 |
97.12 |
101.38 |
+0.50 |
52,289 |
89,257 |
+2,724 |
Hover/Click |
|
Sep22 |
220502 |
97.75 |
99.98 |
95.25 |
99.29 |
+0.60 |
51,783 |
104,830 |
+3,421 |
Hover/Click |
|
Oct22 |
220502 |
96.44 |
98.00 |
93.53 |
97.33 |
+0.65 |
28,660 |
64,977 |
-1,357 |
Hover/Click |
|
Nov22 |
220502 |
94.85 |
96.30 |
92.19 |
95.57 |
+0.63 |
24,415 |
63,775 |
+1,571 |
Hover/Click |
|
Dec22 |
220502 |
92.61 |
94.74 |
90.71 |
93.94 |
+0.61 |
62,628 |
246,458 |
+3,351 |
Hover/Click |
|
Jan23 |
220502 |
91.86 |
92.98 |
89.52 |
92.41 |
+0.59 |
8,110 |
38,418 |
-906 |
Hover/Click |
|
Feb23 |
220502 |
89.05 |
91.50 |
88.39 |
90.99 |
+0.59 |
2,811 |
38,401 |
+50 |
Hover/Click |
|
Mar23 |
220502 |
89.23 |
90.35 |
87.12 |
89.70 |
+0.61 |
5,918 |
51,060 |
-566 |
Hover/Click |
|
Apr23 |
220502 |
88.01 |
89.09 |
86.11 |
88.51 |
+0.61 |
1,654 |
31,382 |
+418 |
Hover/Click |
|
May23 |
220502 |
85.76 |
87.86 |
85.36 |
87.45 |
+0.62 |
1,368 |
25,495 |
+118 |
Hover/Click |
|
Jun23 |
220502 |
85.40 |
87.24 |
84.20 |
86.50 |
+0.61 |
15,586 |
116,580 |
+914 |
Hover/Click |
|
Jul23 |
220502 |
85.56 |
85.77 |
83.46 |
85.56 |
+0.61 |
604 |
22,329 |
+75 |
Hover/Click |
|
Aug23 |
220502 |
84.66 |
84.79 |
83.13 |
84.66 |
+0.60 |
217 |
18,648 |
+74 |
Hover/Click |
|
Sep23 |
220502 |
83.81 |
84.21 |
82.09 |
83.81 |
+0.59 |
1,239 |
25,915 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
701,841 |
1,751,739 |
+8,980 |
|
| e-miNY Crude Oil(NYM) |
|
Jun22 |
220502 |
104.000 |
105.925 |
100.275 |
105.175 |
+0.475 |
22,660 |
2,994 |
-214 |
|
|
Jul22 |
220502 |
102.575 |
104.175 |
98.900 |
103.425 |
+0.475 |
519 |
468 |
+119 |
|
|
Aug22 |
220502 |
99.875 |
101.825 |
97.500 |
101.375 |
+0.500 |
16 |
69 |
+1 |
|
|
Sep22 |
220502 |
97.625 |
99.500 |
95.700 |
99.300 |
+0.600 |
11 |
63 |
+1 |
|
|
Oct22 |
220502 |
95.200 |
97.550 |
93.900 |
97.325 |
+0.650 |
0 |
24 |
+0 |
|
|
Nov22 |
220502 |
95.500 |
95.700 |
92.500 |
95.575 |
+0.625 |
2 |
20 |
+1 |
|
|
Dec22 |
220502 |
93.350 |
94.575 |
91.000 |
93.950 |
+0.625 |
8 |
321 |
+2 |
|
|
Jan23 |
220502 |
92.400 |
92.500 |
90.500 |
92.400 |
+0.575 |
1 |
82 |
+0 |
|
|
Feb23 |
220502 |
91.000 |
91.100 |
88.900 |
91.000 |
+0.600 |
0 |
5 |
+0 |
|
|
Mar23 |
220502 |
89.700 |
89.700 |
89.700 |
89.700 |
+0.600 |
0 |
11 |
+0 |
|
| Total Volume and Open Interest |
23,225 |
4,167 |
-91 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun22 |
220502 |
399.40 |
427.38 |
394.44 |
420.49 |
+18.77 |
47,987 |
71,242 |
+1,742 |
Hover/Click |
|
Jul22 |
220502 |
367.26 |
388.46 |
362.07 |
383.14 |
+13.39 |
30,659 |
36,096 |
+1,307 |
Hover/Click |
|
Aug22 |
220502 |
351.38 |
365.06 |
343.52 |
360.99 |
+10.10 |
14,240 |
20,087 |
+6 |
Hover/Click |
|
Sep22 |
220502 |
341.67 |
352.76 |
335.18 |
349.70 |
+7.97 |
9,857 |
17,688 |
-114 |
Hover/Click |
|
Oct22 |
220502 |
334.38 |
343.81 |
328.30 |
340.90 |
+6.49 |
4,582 |
14,359 |
+423 |
Hover/Click |
|
Nov22 |
220502 |
323.48 |
334.90 |
321.70 |
332.90 |
+5.33 |
3,532 |
8,891 |
-310 |
Hover/Click |
|
Dec22 |
220502 |
322.52 |
328.08 |
314.69 |
325.42 |
+4.45 |
5,414 |
22,257 |
+335 |
Hover/Click |
|
Jan23 |
220502 |
314.88 |
321.83 |
309.98 |
319.90 |
+3.89 |
1,283 |
6,060 |
-177 |
Hover/Click |
|
Feb23 |
220502 |
312.66 |
316.36 |
305.41 |
314.54 |
+3.44 |
599 |
3,789 |
+78 |
Hover/Click |
|
Mar23 |
220502 |
304.45 |
310.70 |
300.39 |
309.03 |
+3.16 |
687 |
2,933 |
-2 |
Hover/Click |
|
Apr23 |
220502 |
297.77 |
305.45 |
296.75 |
303.22 |
+2.73 |
594 |
1,842 |
-99 |
Hover/Click |
|
May23 |
220502 |
293.57 |
298.29 |
292.55 |
298.29 |
+2.30 |
428 |
1,207 |
+4 |
Hover/Click |
|
Jun23 |
220502 |
288.72 |
296.46 |
286.97 |
294.17 |
+2.00 |
396 |
4,700 |
-144 |
Hover/Click |
|
Jul23 |
220502 |
291.65 |
291.76 |
287.02 |
291.65 |
+1.98 |
46 |
632 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
135,849 |
224,220 |
-2,981 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun22 |
220502 |
343.50 |
353.20 |
334.66 |
351.01 |
+6.77 |
69,859 |
113,553 |
+1,815 |
Hover/Click |
|
Jul22 |
220502 |
336.07 |
345.06 |
328.12 |
342.91 |
+5.47 |
45,752 |
57,410 |
+3,644 |
Hover/Click |
|
Aug22 |
220502 |
323.29 |
333.54 |
318.35 |
331.45 |
+4.34 |
27,535 |
31,267 |
+2,690 |
Hover/Click |
|
Sep22 |
220502 |
313.30 |
321.27 |
307.94 |
319.56 |
+3.49 |
16,241 |
23,128 |
+2,074 |
Hover/Click |
|
Oct22 |
220502 |
290.26 |
297.00 |
284.60 |
295.56 |
+3.07 |
6,839 |
12,474 |
-248 |
Hover/Click |
|
Nov22 |
220502 |
275.04 |
285.00 |
274.09 |
284.43 |
+2.68 |
4,842 |
12,468 |
+19 |
Hover/Click |
|
Dec22 |
220502 |
272.00 |
276.95 |
265.78 |
275.58 |
+2.40 |
5,097 |
29,420 |
+165 |
Hover/Click |
|
Jan23 |
220502 |
263.40 |
269.90 |
260.30 |
269.27 |
+2.25 |
1,552 |
7,376 |
+60 |
Hover/Click |
|
Feb23 |
220502 |
258.48 |
265.70 |
256.90 |
265.33 |
+2.15 |
1,204 |
2,280 |
+379 |
Hover/Click |
|
Mar23 |
220502 |
263.65 |
263.70 |
255.90 |
263.65 |
+2.18 |
1,249 |
1,784 |
+122 |
Hover/Click |
| Total Volume and Open Interest |
203,882 |
300,156 |
+32 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun22 |
220502 |
344.20 |
351.01 |
344.20 |
351.01 |
+6.77 |
1 |
2 |
+1 |
|
|
Jul22 |
220502 |
342.91 |
342.91 |
342.91 |
342.91 |
+5.47 |
|
|
|
|
|
Aug22 |
220502 |
331.45 |
331.45 |
331.45 |
331.45 |
+4.34 |
|
|
|
|
|
Sep22 |
220502 |
319.56 |
319.56 |
319.56 |
319.56 |
+3.49 |
|
|
|
|
| Total Volume and Open Interest |
1 |
2 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun22 |
220502 |
7.412 |
7.617 |
7.219 |
7.475 |
+0.231 |
139,569 |
127,761 |
-4,189 |
Hover/Click |
|
Jul22 |
220502 |
7.511 |
7.701 |
7.331 |
7.566 |
+0.211 |
68,512 |
162,137 |
-338 |
Hover/Click |
|
Aug22 |
220502 |
7.493 |
7.700 |
7.341 |
7.566 |
+0.212 |
21,795 |
62,965 |
+189 |
Hover/Click |
|
Sep22 |
220502 |
7.450 |
7.631 |
7.283 |
7.507 |
+0.208 |
15,273 |
87,435 |
+615 |
Hover/Click |
|
Oct22 |
220502 |
7.420 |
7.628 |
7.291 |
7.506 |
+0.207 |
20,215 |
94,221 |
-120 |
Hover/Click |
|
Nov22 |
220502 |
7.528 |
7.681 |
7.361 |
7.568 |
+0.210 |
8,730 |
45,292 |
-925 |
Hover/Click |
|
Dec22 |
220502 |
7.643 |
7.821 |
7.496 |
7.716 |
+0.223 |
8,280 |
46,184 |
-474 |
Hover/Click |
|
Jan23 |
220502 |
7.748 |
7.929 |
7.590 |
7.821 |
+0.221 |
13,884 |
61,845 |
+196 |
Hover/Click |
|
Feb23 |
220502 |
7.530 |
7.642 |
7.311 |
7.543 |
+0.223 |
6,796 |
24,363 |
+454 |
Hover/Click |
|
Mar23 |
220502 |
6.319 |
6.482 |
6.165 |
6.446 |
+0.280 |
8,958 |
37,998 |
-796 |
Hover/Click |
|
Apr23 |
220502 |
4.600 |
4.825 |
4.517 |
4.779 |
+0.241 |
6,604 |
57,114 |
+264 |
Hover/Click |
|
May23 |
220502 |
4.450 |
4.669 |
4.372 |
4.632 |
+0.239 |
5,797 |
58,671 |
+393 |
Hover/Click |
|
Jun23 |
220502 |
4.505 |
4.703 |
4.415 |
4.672 |
+0.240 |
1,701 |
22,898 |
+89 |
Hover/Click |
|
Jul23 |
220502 |
4.530 |
4.745 |
4.458 |
4.715 |
+0.240 |
1,141 |
18,856 |
+99 |
Hover/Click |
|
Aug23 |
220502 |
4.526 |
4.750 |
4.464 |
4.716 |
+0.237 |
885 |
14,033 |
+33 |
Hover/Click |
|
Sep23 |
220502 |
4.535 |
4.728 |
4.443 |
4.694 |
+0.235 |
1,024 |
17,965 |
-125 |
Hover/Click |
| Total Volume and Open Interest |
336,235 |
1,125,630 |
-5,086 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul22 |
220502 |
106.30 |
108.46 |
103.10 |
107.58 |
+0.44 |
309,713 |
476,576 |
+8,054 |
Hover/Click |
|
Aug22 |
220502 |
104.53 |
106.85 |
101.69 |
105.97 |
+0.52 |
140,351 |
226,274 |
+3,982 |
Hover/Click |
|
Sep22 |
220502 |
102.57 |
104.93 |
99.95 |
104.08 |
+0.60 |
94,971 |
170,029 |
+3,368 |
Hover/Click |
|
Oct22 |
220502 |
100.73 |
103.01 |
98.29 |
102.19 |
+0.65 |
46,106 |
90,317 |
+2,946 |
Hover/Click |
|
Nov22 |
220502 |
99.07 |
101.24 |
96.86 |
100.44 |
+0.65 |
33,536 |
84,107 |
+626 |
Hover/Click |
|
Dec22 |
220502 |
97.47 |
99.61 |
95.50 |
98.78 |
+0.64 |
97,224 |
192,089 |
+117 |
Hover/Click |
|
Jan23 |
220502 |
96.58 |
98.05 |
94.18 |
97.25 |
+0.66 |
14,614 |
42,592 |
+615 |
Hover/Click |
|
Feb23 |
220502 |
94.51 |
96.47 |
93.00 |
95.84 |
+0.68 |
8,447 |
46,762 |
-534 |
Hover/Click |
|
Mar23 |
220502 |
93.37 |
95.38 |
91.89 |
94.60 |
+0.69 |
10,106 |
38,008 |
-35 |
Hover/Click |
|
Apr23 |
220502 |
93.50 |
93.50 |
93.50 |
93.50 |
+0.69 |
2,225 |
16,477 |
+169 |
Hover/Click |
|
May23 |
220502 |
92.83 |
92.83 |
92.53 |
92.53 |
+0.70 |
2,913 |
19,423 |
+328 |
Hover/Click |
|
Jun23 |
220502 |
90.44 |
92.37 |
89.30 |
91.65 |
+0.70 |
21,361 |
87,922 |
-90 |
Hover/Click |
|
Jul23 |
220502 |
90.76 |
90.76 |
90.76 |
90.76 |
+0.69 |
604 |
16,870 |
+159 |
Hover/Click |
|
Aug23 |
220502 |
89.91 |
89.91 |
89.91 |
89.91 |
+0.68 |
383 |
10,243 |
+159 |
Hover/Click |
| Total Volume and Open Interest |
886,169 |
1,904,669 |
-5,078 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May22 |
220502 |
1205.00 |
1300.00 |
1200.00 |
1247.75 |
+20.50 |
24,791 |
70,206 |
-3,035 |
Hover/Click |
|
Jun22 |
220502 |
1156.00 |
1223.25 |
1133.25 |
1174.50 |
+8.00 |
56,251 |
116,656 |
+3,095 |
Hover/Click |
|
Jul22 |
220502 |
1073.25 |
1141.25 |
1063.50 |
1099.00 |
-0.75 |
34,474 |
69,093 |
+1,429 |
Hover/Click |
|
Aug22 |
220502 |
1033.50 |
1071.75 |
1006.50 |
1037.50 |
-6.00 |
13,489 |
40,722 |
+438 |
Hover/Click |
|
Sep22 |
220502 |
1003.00 |
1031.50 |
977.00 |
1005.00 |
-7.00 |
11,854 |
42,412 |
-500 |
Hover/Click |
|
Oct22 |
220502 |
982.00 |
1005.75 |
956.75 |
982.25 |
-7.25 |
8,897 |
32,032 |
+557 |
Hover/Click |
|
Nov22 |
220502 |
956.00 |
974.50 |
931.75 |
955.00 |
-7.25 |
5,216 |
18,810 |
+337 |
Hover/Click |
|
Dec22 |
220502 |
919.00 |
947.75 |
906.75 |
928.75 |
-7.00 |
18,588 |
63,825 |
-322 |
Hover/Click |
|
Jan23 |
220502 |
913.00 |
927.00 |
893.00 |
912.00 |
-7.00 |
2,258 |
16,642 |
+470 |
Hover/Click |
|
Feb23 |
220502 |
898.50 |
904.00 |
877.75 |
896.50 |
-6.50 |
1,269 |
7,564 |
-64 |
Hover/Click |
| Total Volume and Open Interest |
183,305 |
537,093 |
+3,093 |
|
| Ethanol(CBOT) |
|
May22 |
220502 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jun22 |
220502 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220502 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220502 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220502 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Oct22 |
220502 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Nov22 |
220502 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Dec22 |
220502 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun22 |
220502 |
104.08 |
105.88 |
100.29 |
105.17 |
+0.48 |
43,328 |
79,903 |
-1,861 |
Hover/Click |
|
Jul22 |
220502 |
102.12 |
104.11 |
98.99 |
103.42 |
+0.48 |
85,339 |
52,706 |
+8,111 |
Hover/Click |
|
Aug22 |
220502 |
100.87 |
102.04 |
97.18 |
101.38 |
+0.50 |
44,238 |
27,050 |
-402 |
Hover/Click |
|
Sep22 |
220502 |
98.73 |
100.01 |
95.29 |
99.29 |
+0.60 |
23,775 |
44,774 |
+2,137 |
Hover/Click |
|
Oct22 |
220502 |
96.80 |
97.57 |
93.74 |
97.33 |
+0.65 |
11,047 |
27,338 |
+169 |
Hover/Click |
|
Nov22 |
220502 |
95.10 |
96.36 |
92.26 |
95.57 |
+0.63 |
6,067 |
14,350 |
-965 |
Hover/Click |
|
Dec22 |
220502 |
93.46 |
94.75 |
90.89 |
93.94 |
+0.61 |
15,880 |
111,207 |
-303 |
Hover/Click |
|
Jan23 |
220502 |
91.07 |
92.56 |
91.07 |
92.41 |
+0.59 |
854 |
7,094 |
+6 |
Hover/Click |
|
Feb23 |
220502 |
90.99 |
90.99 |
90.99 |
90.99 |
+0.59 |
325 |
3,719 |
+9 |
Hover/Click |
|
Mar23 |
220502 |
89.70 |
89.70 |
89.70 |
89.70 |
+0.61 |
604 |
9,462 |
+144 |
Hover/Click |
|
Apr23 |
220502 |
88.51 |
88.51 |
88.51 |
88.51 |
+0.61 |
69 |
3,328 |
+2 |
Hover/Click |
|
May23 |
220502 |
87.45 |
87.45 |
87.45 |
87.45 |
+0.62 |
104 |
2,822 |
+0 |
Hover/Click |
|
Jun23 |
220502 |
86.15 |
87.27 |
86.15 |
86.50 |
+0.61 |
3,565 |
28,749 |
+737 |
Hover/Click |
|
Jul23 |
220502 |
85.56 |
85.56 |
85.56 |
85.56 |
+0.61 |
5 |
1,590 |
+0 |
Hover/Click |
|
Aug23 |
220502 |
84.66 |
84.66 |
84.66 |
84.66 |
+0.60 |
9 |
1,061 |
-1 |
Hover/Click |
|
Sep23 |
220502 |
83.81 |
83.81 |
83.81 |
83.81 |
+0.59 |
34 |
3,797 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
240,424 |
507,485 |
+8,025 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun22 |
220502 |
103.225 |
103.775 |
103.120 |
103.765 |
+0.802 |
54,107 |
55,739 |
+2,424 |
Hover/Click |
|
Sep22 |
220502 |
102.925 |
103.525 |
102.880 |
103.525 |
+0.818 |
67 |
518 |
+7 |
Hover/Click |
|
Dec22 |
220502 |
102.950 |
103.085 |
102.700 |
103.085 |
+0.753 |
11 |
101 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
54,185 |
56,364 |
+2,439 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220502 |
70.71 |
70.87 |
70.36 |
70.42 |
-0.45 |
112,860 |
144,179 |
-104 |
Hover/Click |
|
Sep22 |
220502 |
70.83 |
70.96 |
70.47 |
70.52 |
-0.45 |
62 |
551 |
-3 |
Hover/Click |
|
Dec22 |
220502 |
70.71 |
70.74 |
70.51 |
70.54 |
-0.46 |
12 |
56 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
112,994 |
145,088 |
-86 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun22 |
220502 |
125.77 |
125.98 |
124.72 |
124.74 |
-1.25 |
130,669 |
263,122 |
-1,684 |
Hover/Click |
|
Sep22 |
220502 |
125.91 |
126.08 |
124.85 |
124.85 |
-1.26 |
389 |
2,801 |
+312 |
Hover/Click |
|
Dec22 |
220502 |
125.05 |
125.05 |
125.05 |
125.05 |
-1.28 |
3 |
2,019 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
131,129 |
269,723 |
-1,364 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220502 |
77.78 |
77.86 |
77.42 |
77.46 |
-0.45 |
86,149 |
150,105 |
+2,287 |
Hover/Click |
|
Sep22 |
220502 |
77.83 |
77.83 |
77.40 |
77.44 |
-0.44 |
155 |
3,265 |
+91 |
Hover/Click |
|
Dec22 |
220502 |
77.76 |
77.76 |
77.37 |
77.41 |
-0.45 |
150 |
5,163 |
+35 |
Hover/Click |
|
Mar23 |
220502 |
77.41 |
77.41 |
77.41 |
77.41 |
-0.47 |
5 |
240 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
86,522 |
159,790 |
+2,408 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun22 |
220502 |
77.10 |
77.25 |
76.73 |
76.94 |
-0.41 |
240,052 |
248,342 |
+7,418 |
Hover/Click |
|
Sep22 |
220502 |
77.44 |
77.56 |
77.17 |
77.38 |
-0.41 |
310 |
1,847 |
+49 |
Hover/Click |
|
Dec22 |
220502 |
77.95 |
77.95 |
77.77 |
77.95 |
-0.43 |
14 |
58 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
240,547 |
252,395 |
+7,472 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun22 |
220502 |
103.01 |
103.15 |
102.35 |
102.37 |
-0.82 |
25,088 |
49,270 |
+479 |
Hover/Click |
|
Sep22 |
220502 |
103.75 |
103.85 |
103.08 |
103.08 |
-0.83 |
24 |
208 |
+0 |
Hover/Click |
|
Dec22 |
220502 |
103.86 |
103.86 |
103.86 |
103.86 |
-0.85 |
1 |
80 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
25,113 |
49,558 |
+480 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun22 |
220502 |
105.69 |
105.88 |
105.09 |
105.11 |
-0.78 |
230,174 |
679,805 |
+2,537 |
Hover/Click |
|
Sep22 |
220502 |
106.37 |
106.54 |
105.76 |
105.77 |
-0.79 |
986 |
7,919 |
-127 |
Hover/Click |
|
Dec22 |
220502 |
106.75 |
107.25 |
106.48 |
106.48 |
-0.80 |
68 |
2,820 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
232,786 |
693,845 |
+2,453 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun22 |
220502 |
485.25 |
487.63 |
483.63 |
484.00 |
-3.38 |
54,512 |
155,809 |
-921 |
Hover/Click |
|
Sep22 |
220502 |
475.25 |
475.25 |
475.00 |
475.00 |
-3.38 |
3 |
418 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
54,515 |
156,237 |
-921 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun22 |
220502 |
200.25 |
200.25 |
194.55 |
194.90 |
-5.60 |
7,879 |
60,767 |
+1,815 |
Hover/Click |
|
Jul22 |
220502 |
197.20 |
197.20 |
193.00 |
193.10 |
-5.60 |
10 |
60 |
-2 |
|
|
Aug22 |
220502 |
195.20 |
195.20 |
191.55 |
191.65 |
-5.45 |
6 |
39 |
+3 |
|
|
Sep22 |
220502 |
193.70 |
193.70 |
189.95 |
189.95 |
-5.40 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
19,310 |
71,880 |
-61 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220502 |
139~270 |
140~150 |
138~290 |
139~030 |
-1~190 |
328,690 |
1,152,657 |
+4,870 |
Hover/Click |
|
Sep22 |
220502 |
139~010 |
139~140 |
137~310 |
138~050 |
-1~180 |
69 |
1,677 |
+9 |
Hover/Click |
|
Dec22 |
220502 |
138~020 |
138~020 |
137~280 |
137~280 |
-1~180 |
20 |
0 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
328,779 |
1,154,334 |
+4,878 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220502 |
118~240 |
119~020 |
118~070 |
118~110 |
-0~260 |
1,938,440 |
3,662,934 |
+20,324 |
Hover/Click |
|
Sep22 |
220502 |
118~160 |
118~195 |
117~240 |
117~275 |
-0~280 |
3,096 |
12,693 |
+1,448 |
Hover/Click |
|
Dec22 |
220502 |
117~275 |
117~275 |
117~275 |
117~275 |
-0~280 |
1 |
4 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,941,537 |
3,675,631 |
+21,773 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220502 |
112~150 |
112~200 |
112~056 |
112~082 |
-0~132 |
1,215,129 |
3,800,310 |
-15,791 |
Hover/Click |
|
Sep22 |
220502 |
112~024 |
112~072 |
111~234 |
111~260 |
-0~152 |
150 |
2,015 |
-23 |
Hover/Click |
|
Dec22 |
220502 |
111~260 |
111~260 |
111~260 |
111~260 |
-0~152 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,215,279 |
3,802,325 |
-15,814 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220502 |
105~114 |
105~140 |
105~097 |
105~115 |
-0~013 |
617,917 |
2,234,248 |
+9,392 |
Hover/Click |
|
Sep22 |
220502 |
104~301 |
104~310 |
104~291 |
104~303 |
-0~015 |
1 |
70 |
+0 |
Hover/Click |
|
Dec22 |
220502 |
104~307 |
104~307 |
104~307 |
104~307 |
-0~015 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
617,918 |
2,234,318 |
+9,392 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun22 |
220502 |
98.075 |
98.110 |
98.060 |
98.100 |
+0.025 |
167,683 |
1,024,653 |
+7,106 |
|
|
Sep22 |
220502 |
97.210 |
97.280 |
97.195 |
97.250 |
+0.010 |
198,428 |
1,030,997 |
+7,517 |
|
|
Dec22 |
220502 |
96.735 |
96.790 |
96.720 |
96.760 |
-0.010 |
214,466 |
1,352,956 |
-2,323 |
|
|
Mar23 |
220502 |
96.500 |
96.565 |
96.495 |
96.510 |
-0.035 |
135,246 |
932,810 |
+1,644 |
|
|
Jun23 |
220502 |
96.350 |
96.405 |
96.330 |
96.345 |
-0.045 |
221,531 |
963,572 |
+9,926 |
|
|
Sep23 |
220502 |
96.460 |
96.495 |
96.415 |
96.425 |
-0.065 |
110,272 |
843,899 |
-3,592 |
|
|
Dec23 |
220502 |
96.580 |
96.610 |
96.515 |
96.530 |
-0.080 |
159,242 |
1,227,909 |
-6,139 |
|
|
Mar24 |
220502 |
96.680 |
96.705 |
96.605 |
96.620 |
-0.095 |
86,852 |
415,911 |
+947 |
|
|
Jun24 |
220502 |
96.750 |
96.770 |
96.660 |
96.675 |
-0.105 |
90,847 |
437,717 |
+621 |
|
|
Sep24 |
220502 |
96.785 |
96.805 |
96.695 |
96.710 |
-0.110 |
68,222 |
447,505 |
-3,797 |
|
|
Dec24 |
220502 |
96.810 |
96.835 |
96.720 |
96.740 |
-0.110 |
67,923 |
727,914 |
+338 |
|
|
Mar25 |
220502 |
96.855 |
96.885 |
96.765 |
96.785 |
-0.115 |
50,130 |
242,890 |
+518 |
|
|
Jun25 |
220502 |
96.895 |
96.925 |
96.805 |
96.825 |
-0.120 |
52,647 |
167,926 |
+1,555 |
|
|
Sep25 |
220502 |
96.945 |
96.960 |
96.835 |
96.855 |
-0.125 |
30,046 |
117,489 |
-878 |
|
|
Dec25 |
220502 |
96.945 |
96.975 |
96.850 |
96.865 |
-0.125 |
31,976 |
130,870 |
-1,604 |
|
|
Mar26 |
220502 |
96.950 |
96.985 |
96.855 |
96.875 |
-0.125 |
25,314 |
79,783 |
+2,205 |
|
|
Jun26 |
220502 |
96.940 |
96.980 |
96.850 |
96.865 |
-0.130 |
17,871 |
70,181 |
+578 |
|
|
Sep26 |
220502 |
96.920 |
96.970 |
96.835 |
96.850 |
-0.135 |
16,223 |
74,339 |
+602 |
|
| Total Volume and Open Interest |
1,812,291 |
10,608,426 |
+20,908 |
|
| Ultra T-Bond(CBOT) |
|
Jun22 |
220502 |
158~21 |
159~17 |
156~26 |
157~03 |
-3~11 |
133,193 |
1,288,276 |
+732 |
|
|
Sep22 |
220502 |
156~09 |
156~09 |
156~09 |
156~09 |
-3~11 |
0 |
2 |
+0 |
|
|
Dec22 |
220502 |
156~09 |
156~09 |
156~09 |
156~09 |
-3~11 |
|
|
|
|
| Total Volume and Open Interest |
133,193 |
1,288,278 |
+732 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun22 |
220502 |
128~095 |
128~250 |
127~165 |
127~210 |
-1~110 |
281,180 |
1,276,207 |
-4,001 |
|
|
Sep22 |
220502 |
127~035 |
127~035 |
127~035 |
127~035 |
-1~110 |
0 |
3 |
+0 |
|
|
Dec22 |
220502 |
127~035 |
127~035 |
127~035 |
127~035 |
-1~110 |
|
|
|
|
| Total Volume and Open Interest |
281,180 |
1,276,210 |
-4,001 |
|
| 30 Day Federal Funds(CBOT) |
|
May22 |
220502 |
99.217 |
99.223 |
99.215 |
99.220 |
+0.005 |
23,896 |
362,285 |
+1,232 |
|
|
Jun22 |
220502 |
98.840 |
98.875 |
98.835 |
98.870 |
+0.020 |
11,281 |
107,874 |
-7 |
|
|
Jul22 |
220502 |
98.485 |
98.540 |
98.480 |
98.530 |
+0.035 |
32,901 |
279,870 |
+3,273 |
|
|
Aug22 |
220502 |
98.045 |
98.120 |
98.045 |
98.105 |
+0.035 |
28,534 |
199,524 |
-560 |
|
|
Sep22 |
220502 |
97.940 |
97.995 |
97.925 |
97.980 |
+0.030 |
5,173 |
57,479 |
+157 |
|
|
Oct22 |
220502 |
97.635 |
97.720 |
97.630 |
97.700 |
+0.025 |
16,944 |
144,677 |
+1,719 |
|
| Total Volume and Open Interest |
178,079 |
2,122,456 |
+4,439 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun22 |
220502 |
149.49 |
149.57 |
149.26 |
149.36 |
-0.19 |
1,466 |
11,478 |
-207 |
Hover/Click |
|
Sep22 |
220502 |
149.35 |
149.35 |
149.35 |
149.35 |
-0.19 |
|
|
|
Hover/Click |
|
Dec22 |
220502 |
149.35 |
149.35 |
149.35 |
149.35 |
-0.19 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,466 |
11,478 |
-207 |
|
| Euro-Buxl(EUREX) |
|
Jun22 |
220502 |
171.08 |
172.50 |
169.42 |
170.12 |
-0.86 |
78,058 |
310,649 |
+211 |
|
|
Sep22 |
220502 |
186.00 |
186.16 |
183.12 |
183.94 |
-1.12 |
39 |
5,963 |
+31 |
|
|
Dec22 |
220502 |
183.24 |
183.24 |
183.24 |
183.24 |
-0.86 |
|
|
|
|
| Total Volume and Open Interest |
78,097 |
316,612 |
+242 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220502 |
153.61 |
154.19 |
153.23 |
153.49 |
-0.10 |
779,875 |
1,246,679 |
-204,248 |
Hover/Click |
|
Sep22 |
220502 |
153.95 |
154.30 |
153.92 |
154.05 |
-0.10 |
3,591 |
64,837 |
-225 |
Hover/Click |
|
Dec22 |
220502 |
152.40 |
152.40 |
151.32 |
151.32 |
-0.10 |
1 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
783,467 |
1,311,527 |
-204,473 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220502 |
127.19 |
127.50 |
127.06 |
127.27 |
+0.09 |
632,230 |
1,804,497 |
+31,111 |
Hover/Click |
|
Sep22 |
220502 |
126.02 |
126.11 |
126.02 |
126.07 |
+0.09 |
444 |
3,077 |
+444 |
Hover/Click |
|
Dec22 |
220502 |
126.24 |
126.24 |
126.24 |
126.24 |
+0.09 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
632,674 |
1,807,574 |
+31,555 |
|
| Euro-Schatz(EUREX) |
|
Jun22 |
220502 |
110.14 |
110.26 |
110.14 |
110.22 |
+0.08 |
549,423 |
1,977,846 |
+76,403 |
|
|
Sep22 |
220502 |
109.69 |
109.69 |
109.69 |
109.69 |
+0.08 |
0 |
3 |
+0 |
|
|
Dec22 |
220502 |
110.25 |
110.25 |
110.25 |
110.25 |
+0.08 |
|
|
|
|
| Total Volume and Open Interest |
549,423 |
1,977,849 |
+76,403 |
|
| 3-Mth Euribor(EUREX) |
|
Jun22 |
220502 |
100.250 |
100.250 |
100.250 |
100.250 |
+0.010 |
0 |
495 |
+0 |
|
|
Sep22 |
220502 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
1 |
1,288 |
+0 |
|
|
Dec22 |
220502 |
99.310 |
99.310 |
99.310 |
99.310 |
unch |
0 |
202 |
+0 |
|
| Total Volume and Open Interest |
1 |
3,411 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun22 |
220429 |
119~02 |
119~11 |
118~11 |
118~14 |
-0~13 |
294,064 |
674,541 |
-5,377 |
Hover/Click |
|
Sep22 |
220429 |
117~21 |
117~21 |
117~21 |
117~21 |
-0~13 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
294,064 |
674,543 |
-5,377 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Jun22 |
211217 |
99.03 |
99.04 |
99.01 |
99.03 |
-0.01 |
18,749 |
232,459 |
-3,279 |
|
|
Sep22 |
211217 |
98.89 |
98.89 |
98.86 |
98.86 |
-0.01 |
11,535 |
301,735 |
-1,344 |
|
|
Dec22 |
211217 |
98.82 |
98.82 |
98.79 |
98.81 |
-0.00 |
14,660 |
347,378 |
-2,703 |
|
|
Mar23 |
211217 |
98.79 |
98.79 |
98.75 |
98.77 |
-0.01 |
5,635 |
229,855 |
-1,157 |
|
|
Jun23 |
211217 |
98.76 |
98.77 |
98.73 |
98.75 |
-0.00 |
5,188 |
249,875 |
-1,516 |
|
|
Sep23 |
211217 |
98.75 |
98.77 |
98.71 |
98.74 |
unch |
21,693 |
309,405 |
-2,928 |
|
| Total Volume and Open Interest |
133,141 |
2,881,334 |
-13,475 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun22 |
220502 |
100.240 |
100.255 |
100.230 |
100.250 |
+0.015 |
107,830 |
477,097 |
+3,926 |
|
|
Sep22 |
220502 |
99.730 |
99.770 |
99.730 |
99.760 |
+0.015 |
94,994 |
509,087 |
-6,828 |
|
|
Dec22 |
220502 |
99.285 |
99.315 |
99.275 |
99.310 |
+0.020 |
129,988 |
534,577 |
+2,640 |
|
| Total Volume and Open Interest |
1,049,670 |
4,327,177 |
+23,580 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun22 |
220502 |
98.81 |
98.84 |
98.74 |
98.82 |
+0.01 |
30,807 |
214,615 |
+4,433 |
|
|
Sep22 |
220502 |
97.76 |
97.76 |
97.67 |
97.73 |
-0.03 |
22,945 |
185,030 |
+3,838 |
|
|
Dec22 |
220502 |
97.15 |
97.15 |
97.02 |
97.09 |
-0.07 |
20,817 |
178,077 |
-1,230 |
|
|
Mar23 |
220502 |
96.70 |
96.70 |
96.53 |
96.57 |
-0.13 |
17,403 |
131,643 |
+128 |
|
|
Jun23 |
220502 |
96.46 |
96.47 |
96.30 |
96.33 |
-0.14 |
12,643 |
87,446 |
-770 |
|
|
Sep23 |
220502 |
96.43 |
96.43 |
96.28 |
96.32 |
-0.12 |
9,182 |
89,979 |
+1,478 |
|
|
Dec23 |
220502 |
96.41 |
96.42 |
96.25 |
96.30 |
-0.12 |
5,246 |
53,355 |
-285 |
|
|
Mar24 |
220502 |
96.45 |
96.45 |
96.29 |
96.33 |
-0.13 |
2,869 |
34,362 |
-285 |
|
|
Jun24 |
220502 |
96.32 |
96.34 |
96.32 |
96.34 |
-0.14 |
6 |
367 |
+3 |
|
|
Sep24 |
220502 |
96.34 |
96.34 |
96.34 |
96.34 |
-0.14 |
0 |
114 |
+0 |
|
| Total Volume and Open Interest |
121,918 |
975,052 |
+7,310 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220502 |
96.82 |
96.83 |
96.67 |
96.70 |
-0.14 |
155,705 |
1,152,462 |
-2,946 |
|
|
Sep22 |
220502 |
96.70 |
96.70 |
96.70 |
96.70 |
-0.14 |
0 |
1,226 |
+0 |
|
| Total Volume and Open Interest |
155,705 |
1,153,688 |
-2,946 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220502 |
97.14 |
97.14 |
97.00 |
97.03 |
-0.12 |
142,055 |
895,228 |
-32,097 |
|
|
Sep22 |
220502 |
97.03 |
97.03 |
97.03 |
97.03 |
-0.12 |
|
|
|
|
| Total Volume and Open Interest |
142,055 |
895,228 |
-32,097 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun22 |
220502 |
1896.2 |
1900.4 |
1853.4 |
1863.6 |
-48.1 |
170,910 |
442,879 |
+1,503 |
Hover/Click |
|
Aug22 |
220502 |
1903.1 |
1907.4 |
1860.8 |
1870.6 |
-48.0 |
6,716 |
64,639 |
+1,812 |
Hover/Click |
|
Oct22 |
220502 |
1913.5 |
1913.9 |
1868.0 |
1878.1 |
-48.0 |
466 |
12,507 |
+61 |
Hover/Click |
|
Dec22 |
220502 |
1921.9 |
1922.3 |
1876.4 |
1886.7 |
-47.7 |
1,814 |
30,068 |
+263 |
Hover/Click |
|
Feb23 |
220502 |
1916.0 |
1916.0 |
1888.4 |
1896.2 |
-47.5 |
177 |
4,692 |
+4 |
Hover/Click |
|
Apr23 |
220502 |
1937.8 |
1937.8 |
1900.5 |
1905.5 |
-47.2 |
7 |
835 |
-2 |
Hover/Click |
|
Jun23 |
220502 |
1913.0 |
1915.0 |
1913.0 |
1915.0 |
-47.2 |
63 |
928 |
+62 |
Hover/Click |
|
Aug23 |
220502 |
1924.0 |
1924.0 |
1924.0 |
1924.0 |
-47.2 |
0 |
50 |
+0 |
Hover/Click |
|
Oct23 |
220502 |
1933.7 |
1933.7 |
1933.7 |
1933.7 |
-47.2 |
0 |
4 |
+0 |
Hover/Click |
|
Dec23 |
220502 |
1944.9 |
1944.9 |
1944.9 |
1944.9 |
-47.2 |
0 |
406 |
+0 |
Hover/Click |
|
Feb24 |
220502 |
1948.5 |
1948.5 |
1948.5 |
1948.5 |
-47.2 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
180,666 |
558,777 |
+3,842 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May22 |
220502 |
2271.5 |
2283.0 |
2212.0 |
2254.4 |
-49.6 |
8,170 |
6,034 |
-3,607 |
Hover/Click |
|
Jul22 |
220502 |
2278.5 |
2288.0 |
2213.0 |
2258.4 |
-50.1 |
57,590 |
108,792 |
+1,231 |
Hover/Click |
|
Sep22 |
220502 |
2284.0 |
2293.0 |
2221.0 |
2265.7 |
-49.9 |
1,760 |
11,298 |
-374 |
Hover/Click |
|
Dec22 |
220502 |
2305.5 |
2305.5 |
2235.0 |
2279.8 |
-49.1 |
853 |
7,428 |
+219 |
Hover/Click |
|
Mar23 |
220502 |
2299.0 |
2304.5 |
2257.5 |
2296.0 |
-49.1 |
11 |
1,225 |
-2 |
Hover/Click |
|
May23 |
220502 |
2308.1 |
2308.1 |
2308.1 |
2308.1 |
-48.7 |
2 |
29 |
+0 |
Hover/Click |
|
Jul23 |
220502 |
2324.5 |
2324.5 |
2311.0 |
2322.6 |
-48.7 |
0 |
109 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
69,128 |
136,891 |
-2,321 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul22 |
220502 |
933.6 |
937.4 |
908.8 |
932.8 |
-6.8 |
15,013 |
59,583 |
+712 |
Hover/Click |
|
Oct22 |
220502 |
937.3 |
938.4 |
911.0 |
933.8 |
-6.7 |
428 |
9,490 |
+82 |
Hover/Click |
|
Jan23 |
220502 |
936.9 |
936.9 |
936.9 |
936.9 |
-6.7 |
42 |
164 |
+4 |
Hover/Click |
|
Apr23 |
220502 |
942.1 |
942.1 |
942.1 |
942.1 |
-6.6 |
2 |
27 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
15,543 |
69,376 |
+809 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun22 |
220502 |
2307.50 |
2314.00 |
2147.00 |
2216.00 |
-91.00 |
1,315 |
5,673 |
-87 |
Hover/Click |
|
Sep22 |
220502 |
2317.50 |
2318.00 |
2190.00 |
2225.50 |
-92.10 |
350 |
1,743 |
+263 |
Hover/Click |
|
Dec22 |
220502 |
2225.50 |
2225.50 |
2225.50 |
2225.50 |
-92.10 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,665 |
7,423 |
+176 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May22 |
220502 |
438.05 |
438.55 |
419.00 |
425.55 |
-13.95 |
4,363 |
5,926 |
-789 |
Hover/Click |
|
Jul22 |
220502 |
439.30 |
440.40 |
420.40 |
426.80 |
-14.05 |
50,922 |
115,962 |
-20 |
Hover/Click |
|
Sep22 |
220502 |
439.15 |
440.85 |
420.85 |
427.10 |
-14.25 |
3,568 |
31,398 |
-500 |
Hover/Click |
|
Dec22 |
220502 |
441.15 |
441.15 |
422.35 |
427.90 |
-14.15 |
1,703 |
20,044 |
+97 |
Hover/Click |
|
Mar23 |
220502 |
440.65 |
440.65 |
423.65 |
428.40 |
-14.05 |
337 |
3,265 |
+154 |
Hover/Click |
| Total Volume and Open Interest |
61,922 |
186,481 |
-836 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220502 |
32988 |
33145 |
32358 |
32980 |
+98 |
211,619 |
79,814 |
+172 |
Hover/Click |
|
Sep22 |
220502 |
33070 |
33140 |
32365 |
32979 |
+93 |
242 |
683 |
+0 |
Hover/Click |
|
Dec22 |
220502 |
33275 |
33275 |
33275 |
33275 |
+123 |
0 |
9 |
+0 |
Hover/Click |
|
Mar23 |
220502 |
33357 |
33357 |
33357 |
33357 |
+123 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
211,861 |
80,506 |
+172 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220502 |
4144.00 |
4165.75 |
4056.00 |
4151.00 |
+23.50 |
1,798,644 |
2,126,495 |
-28,288 |
Hover/Click |
|
Sep22 |
220502 |
4136.25 |
4170.00 |
4061.00 |
4155.25 |
+23.00 |
2,819 |
18,173 |
-74 |
Hover/Click |
|
Dec22 |
220502 |
4165.50 |
4183.00 |
4074.00 |
4168.75 |
+22.25 |
121 |
9,538 |
+23 |
Hover/Click |
|
Mar23 |
220502 |
4150.00 |
4191.00 |
4100.00 |
4191.00 |
+22.00 |
65 |
918 |
-65 |
Hover/Click |
| Total Volume and Open Interest |
1,801,649 |
2,156,673 |
-28,404 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220502 |
12892.25 |
13084.50 |
12709.75 |
13073.00 |
+221.00 |
756,360 |
229,871 |
-1,815 |
Hover/Click |
|
Sep22 |
220502 |
12905.50 |
13121.25 |
12749.00 |
13111.00 |
+220.25 |
1,713 |
2,318 |
+16 |
Hover/Click |
|
Dec22 |
220502 |
12891.25 |
13176.50 |
12825.00 |
13176.50 |
+225.25 |
22 |
126 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
758,095 |
232,322 |
-1,802 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun22 |
220502 |
2508.80 |
2524.30 |
2454.70 |
2510.00 |
+14.90 |
16,287 |
52,049 |
-14 |
Hover/Click |
|
Sep22 |
220502 |
2517.80 |
2517.80 |
2466.30 |
2517.80 |
+14.90 |
0 |
2 |
+0 |
Hover/Click |
|
Dec22 |
220502 |
2527.20 |
2527.20 |
2527.20 |
2527.20 |
+16.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
16,287 |
52,051 |
-14 |
|
| Volatility Index(CBOE) |
|
May22 |
220502 |
31.20 |
33.45 |
30.70 |
30.95 |
-0.70 |
102,318 |
124,067 |
-8,544 |
|
|
Jun22 |
220502 |
30.90 |
32.61 |
30.56 |
30.90 |
-0.31 |
60,657 |
82,477 |
+4,623 |
|
|
Jul22 |
220502 |
30.40 |
31.80 |
30.20 |
30.50 |
-0.13 |
23,010 |
46,275 |
+2,212 |
|
|
Aug22 |
220502 |
29.90 |
31.02 |
29.70 |
29.92 |
-0.08 |
12,807 |
29,583 |
+1,824 |
|
| Total Volume and Open Interest |
215,985 |
315,027 |
+769 |
|
| S & P 600(CME) |
|
Jun22 |
220502 |
1223.70 |
1223.70 |
1223.70 |
1223.70 |
+9.40 |
|
|
|
|
|
Sep22 |
220502 |
1224.50 |
1224.50 |
1224.50 |
1224.50 |
+9.40 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220502 |
1868.70 |
1889.30 |
1834.50 |
1879.80 |
+18.50 |
251,177 |
493,475 |
+7,871 |
Hover/Click |
|
Sep22 |
220502 |
1866.30 |
1890.00 |
1837.20 |
1881.20 |
+17.80 |
106 |
401 |
+12 |
Hover/Click |
|
Dec22 |
220502 |
1883.70 |
1883.70 |
1883.70 |
1883.70 |
+19.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
251,283 |
493,876 |
+7,883 |
|
| Nikkei 225(CME) |
|
Jun22 |
220502 |
26785 |
26980 |
26585 |
26895 |
+130 |
8,678 |
11,078 |
-61 |
|
|
Sep22 |
220502 |
26880 |
26935 |
26630 |
26880 |
+155 |
3 |
13 |
+1 |
|
| Total Volume and Open Interest |
8,681 |
11,091 |
-60 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun22 |
220502 |
27370 |
27450 |
26550 |
26830 |
-50 |
52,609 |
104,563 |
-458 |
|
|
Sep22 |
220502 |
26775 |
26775 |
26775 |
26775 |
-55 |
0 |
935 |
-2 |
|
|
Dec22 |
220502 |
26565 |
26565 |
26565 |
26565 |
-55 |
0 |
13,289 |
+0 |
|
| Total Volume and Open Interest |
53,283 |
133,540 |
+168 |
|
| Nikkei 225 Mini(JPX) |
|
Jun22 |
220502 |
26620 |
26955 |
26600 |
26810 |
-60 |
677,585 |
327,384 |
+13,212 |
|
|
Sep22 |
220427 |
26490 |
26570 |
25915 |
26330 |
-270 |
31,393 |
9,258 |
+994 |
|
|
Dec22 |
220427 |
26300 |
26335 |
25720 |
26120 |
-260 |
1,009 |
3,650 |
+57 |
|
| Total Volume and Open Interest |
760,216 |
379,566 |
+19,149 |
|
| Nikkei 225(JPX) |
|
Jun22 |
220502 |
26620 |
26950 |
26600 |
26810 |
-60 |
56,659 |
219,974 |
+1,902 |
|
|
Sep22 |
220502 |
26560 |
26850 |
26550 |
26760 |
-20 |
178 |
6,352 |
+49 |
|
|
Dec22 |
220502 |
26350 |
26540 |
26350 |
26540 |
-60 |
2 |
28,287 |
+2 |
|
| Total Volume and Open Interest |
56,860 |
292,826 |
+2,074 |
|
| Nikkei 225(CME) Yen |
|
Jun22 |
220502 |
26790 |
26950 |
26550 |
26860 |
+130 |
46,676 |
40,075 |
-138 |
|
|
Sep22 |
220502 |
26670 |
26850 |
26525 |
26800 |
+130 |
4 |
13 |
+1 |
|
|
Dec22 |
220502 |
26560 |
26560 |
26560 |
26560 |
+130 |
|
|
|
|
| Total Volume and Open Interest |
46,680 |
40,088 |
-137 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun22 |
220502 |
26860 |
26860 |
26860 |
26860 |
+130 |
|
|
|
|
|
Sep22 |
220502 |
26800 |
26800 |
26800 |
26800 |
+130 |
|
|
|
|
|
Dec22 |
220502 |
26560 |
26560 |
26560 |
26560 |
+130 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May22 |
220502 |
6361.0 |
6418.0 |
6260.0 |
6367.5 |
-109.0 |
68,731 |
302,304 |
-3,264 |
|
|
Jun22 |
220502 |
6341.5 |
6358.0 |
6275.0 |
6320.5 |
-109.0 |
125 |
10,973 |
+68 |
|
|
Jul22 |
220502 |
6303.0 |
6303.0 |
6303.0 |
6303.0 |
-109.0 |
|
|
|
|
|
Sep22 |
220502 |
6297.0 |
6297.0 |
6297.0 |
6297.0 |
-109.0 |
|
|
|
|
|
Dec22 |
220502 |
6279.0 |
6279.0 |
6279.0 |
6279.0 |
-107.5 |
0 |
14,502 |
+0 |
|
|
Mar23 |
220502 |
6277.0 |
6277.0 |
6277.0 |
6277.0 |
-105.0 |
|
|
|
|
| Total Volume and Open Interest |
68,856 |
327,782 |
-3,196 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May22 |
220429 |
20171 |
21086 |
19867 |
21003 |
+829 |
107,864 |
108,748 |
+29,147 |
|
|
Jun22 |
220429 |
19908 |
20915 |
19685 |
20803 |
+811 |
426 |
10,370 |
-43 |
|
| Total Volume and Open Interest |
256,001 |
156,203 |
-6,460 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220502 |
13937.0 |
14045.0 |
13809.0 |
13890.0 |
-200.0 |
64,492 |
94,029 |
+191 |
|
|
Sep22 |
220502 |
13874.0 |
13874.0 |
13874.0 |
13874.0 |
-200.0 |
13 |
489 |
-4 |
|
|
Dec22 |
220502 |
13870.0 |
13870.0 |
13870.0 |
13870.0 |
-201.0 |
0 |
4 |
-1 |
|
| Total Volume and Open Interest |
64,505 |
94,522 |
+186 |
|
| Mini-DAX(EUREX) |
|
Jun22 |
220502 |
13947.0 |
14044.0 |
13807.0 |
13890.0 |
-200.0 |
51,965 |
14,682 |
-93 |
|
|
Sep22 |
220502 |
13989.0 |
14003.0 |
13848.0 |
13874.0 |
-200.0 |
47 |
106 |
+5 |
|
|
Dec22 |
220502 |
13847.0 |
13909.0 |
13847.0 |
13870.0 |
-201.0 |
6 |
7 |
+1 |
|
| Total Volume and Open Interest |
52,018 |
14,795 |
-87 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220502 |
3681 |
3707 |
3643 |
3667 |
-69 |
855,013 |
4,276,021 |
+16,158 |
|
|
Sep22 |
220502 |
3670 |
3690 |
3640 |
3652 |
-69 |
1,058 |
31,494 |
+237 |
|
|
Dec22 |
220502 |
3640 |
3640 |
3640 |
3640 |
-70 |
1 |
57,091 |
+1 |
|
| Total Volume and Open Interest |
856,072 |
4,372,097 |
+16,396 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220502 |
11952 |
12061 |
11845 |
11945 |
-145 |
22,880 |
167,473 |
-2,175 |
|
|
Sep22 |
220502 |
11929 |
11935 |
11821 |
11912 |
-144 |
1 |
111 |
+0 |
|
|
Dec22 |
220502 |
11894 |
11894 |
11894 |
11894 |
-146 |
0 |
24 |
+0 |
|
| Total Volume and Open Interest |
22,881 |
167,608 |
-2,175 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun22 |
220429 |
7519.00 |
7557.50 |
7413.50 |
7513.00 |
+42.00 |
112,194 |
596,338 |
-5,053 |
|
|
Sep22 |
220429 |
7500.00 |
7500.00 |
7380.00 |
7466.00 |
+39.50 |
0 |
570 |
+0 |
|
|
Dec22 |
220429 |
7459.00 |
7459.00 |
7459.00 |
7459.00 |
+39.50 |
0 |
1,368 |
+0 |
|
| Total Volume and Open Interest |
112,194 |
598,276 |
-5,053 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun22 |
220502 |
7400.0 |
7408.0 |
7267.0 |
7324.0 |
-85.0 |
46,669 |
234,640 |
-1,320 |
|
|
Sep22 |
220502 |
7248.0 |
7248.0 |
7248.0 |
7248.0 |
-85.0 |
0 |
2 |
+0 |
|
|
Dec22 |
220502 |
7226.0 |
7226.0 |
7226.0 |
7226.0 |
-85.0 |
0 |
103 |
+0 |
|
| Total Volume and Open Interest |
46,671 |
234,774 |
-1,320 |
|
| FTSE MIB(ISE) |
|
Jun22 |
220502 |
23540.00 |
23780.00 |
23010.00 |
23489.00 |
-430.00 |
19,583 |
83,882 |
+170 |
|
|
Sep22 |
220502 |
23350.00 |
23530.00 |
23280.00 |
23324.00 |
-435.00 |
78 |
841 |
+43 |
|
|
Dec22 |
220502 |
23129.00 |
23129.00 |
23129.00 |
23129.00 |
-435.00 |
|
|
|
|
| Total Volume and Open Interest |
19,661 |
84,723 |
+213 |
|
| KOSPI 200(KFE) |
|
Jun22 |
220502 |
351.20 |
354.05 |
351.15 |
353.45 |
-2.15 |
241,862 |
280,638 |
-6,849 |
|
|
Sep22 |
220502 |
351.35 |
353.95 |
351.00 |
353.40 |
-2.05 |
305 |
12,675 |
+164 |
|
|
Dec22 |
220502 |
353.30 |
353.30 |
353.30 |
353.30 |
-2.15 |
0 |
14,248 |
+60 |
|
| Total Volume and Open Interest |
242,167 |
318,482 |
-6,552 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May22 |
220502 |
746.25 |
747.00 |
742.60 |
747.00 |
-7.80 |
32 |
1,377 |
-21 |
|
|
Jun22 |
220502 |
749.50 |
749.50 |
732.15 |
749.50 |
-7.80 |
1 |
2 |
+1 |
|
|
Jul22 |
220502 |
752.00 |
752.00 |
752.00 |
752.00 |
-2.80 |
|
|
|
|
| Total Volume and Open Interest |
33 |
1,379 |
-20 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
