|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed May 04, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May22 |
220504 |
1659.50 |
1672.75 |
1652.50 |
1669.75 |
+10.75 |
1,445 |
2,965 |
-905 |
Hover/Click |
Jul22 |
220504 |
1633.50 |
1644.50 |
1622.00 |
1640.50 |
+10.00 |
98,828 |
322,789 |
+661 |
Hover/Click |
Aug22 |
220504 |
1588.50 |
1597.25 |
1574.75 |
1592.25 |
+7.50 |
9,954 |
22,250 |
-255 |
Hover/Click |
Sep22 |
220504 |
1517.75 |
1526.50 |
1505.50 |
1522.75 |
+9.25 |
2,191 |
15,198 |
+86 |
Hover/Click |
Nov22 |
220504 |
1480.25 |
1491.00 |
1467.75 |
1486.50 |
+8.25 |
31,629 |
211,905 |
+3,022 |
Hover/Click |
Jan23 |
220504 |
1485.00 |
1494.50 |
1471.75 |
1490.00 |
+8.00 |
3,777 |
28,183 |
+854 |
Hover/Click |
Mar23 |
220504 |
1471.25 |
1481.00 |
1460.00 |
1477.75 |
+8.75 |
2,978 |
46,130 |
+186 |
Hover/Click |
May23 |
220504 |
1472.50 |
1480.75 |
1460.75 |
1477.25 |
+8.25 |
1,646 |
21,801 |
+151 |
Hover/Click |
Jul23 |
220504 |
1473.75 |
1481.75 |
1462.50 |
1478.75 |
+8.50 |
1,094 |
11,163 |
+340 |
Hover/Click |
Aug23 |
220504 |
1450.00 |
1464.75 |
1450.00 |
1464.75 |
+8.00 |
44 |
275 |
+20 |
Hover/Click |
Sep23 |
220504 |
1424.00 |
1432.00 |
1421.75 |
1432.00 |
+6.75 |
47 |
564 |
+23 |
Hover/Click |
Nov23 |
220504 |
1401.75 |
1412.00 |
1392.50 |
1408.25 |
+6.25 |
738 |
15,659 |
+142 |
Hover/Click |
Jan24 |
220504 |
1397.25 |
1410.75 |
1397.25 |
1410.75 |
+6.25 |
3 |
447 |
+2 |
Hover/Click |
Mar24 |
220504 |
1403.75 |
1403.75 |
1403.75 |
1403.75 |
+6.00 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
154,391 |
699,931 |
+4,327 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May22 |
220504 |
435.10 |
439.00 |
428.00 |
428.30 |
-8.10 |
1,428 |
1,638 |
-813 |
Hover/Click |
Jul22 |
220504 |
425.40 |
427.20 |
417.50 |
418.20 |
-5.70 |
43,189 |
188,398 |
-204 |
Hover/Click |
Aug22 |
220504 |
419.90 |
420.40 |
411.00 |
411.70 |
-5.40 |
4,708 |
23,328 |
-264 |
Hover/Click |
Sep22 |
220504 |
411.00 |
412.40 |
403.50 |
404.90 |
-4.60 |
2,606 |
19,281 |
-164 |
Hover/Click |
Oct22 |
220504 |
402.70 |
403.80 |
394.40 |
397.20 |
-3.60 |
3,441 |
19,335 |
+186 |
Hover/Click |
Dec22 |
220504 |
402.30 |
403.90 |
394.10 |
397.30 |
-3.60 |
13,150 |
77,751 |
+940 |
Hover/Click |
Jan23 |
220504 |
400.30 |
402.20 |
392.80 |
396.10 |
-3.10 |
2,302 |
10,596 |
+107 |
Hover/Click |
Mar23 |
220504 |
396.20 |
397.60 |
389.20 |
392.30 |
-2.60 |
1,504 |
11,734 |
+210 |
Hover/Click |
May23 |
220504 |
395.10 |
396.30 |
388.30 |
391.50 |
-2.10 |
1,672 |
5,953 |
+291 |
Hover/Click |
Jul23 |
220504 |
396.00 |
396.00 |
388.50 |
391.60 |
-2.10 |
985 |
3,854 |
+315 |
Hover/Click |
Total Volume and Open Interest |
76,123 |
367,046 |
+680 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May22 |
220504 |
85.00 |
87.15 |
84.75 |
87.08 |
+2.78 |
627 |
537 |
-181 |
Hover/Click |
Jul22 |
220504 |
80.45 |
82.73 |
79.82 |
82.43 |
+2.15 |
63,427 |
163,995 |
-1,509 |
Hover/Click |
Aug22 |
220504 |
77.26 |
79.46 |
76.71 |
79.27 |
+2.13 |
11,092 |
26,896 |
-9 |
Hover/Click |
Sep22 |
220504 |
75.45 |
77.53 |
74.98 |
77.41 |
+2.08 |
7,933 |
24,563 |
+622 |
Hover/Click |
Oct22 |
220504 |
73.92 |
75.91 |
73.44 |
75.77 |
+2.03 |
6,581 |
20,242 |
-98 |
Hover/Click |
Dec22 |
220504 |
73.20 |
75.23 |
72.74 |
75.05 |
+2.00 |
19,804 |
87,485 |
-1,039 |
Hover/Click |
Jan23 |
220504 |
72.46 |
74.34 |
71.98 |
74.13 |
+1.91 |
1,829 |
10,150 |
+25 |
Hover/Click |
Mar23 |
220504 |
71.50 |
73.16 |
70.85 |
72.99 |
+1.83 |
943 |
10,695 |
+10 |
Hover/Click |
May23 |
220504 |
70.39 |
72.31 |
70.06 |
72.09 |
+1.70 |
989 |
5,997 |
+186 |
Hover/Click |
Jul23 |
220504 |
70.35 |
71.57 |
69.43 |
71.35 |
+1.60 |
632 |
3,720 |
+157 |
Hover/Click |
Total Volume and Open Interest |
114,632 |
360,957 |
-1,656 |
|
Canola(WCE) |
Weekly |
Monthly |
May22 |
220504 |
1133.4 |
1139.6 |
1132.9 |
1139.6 |
+12.4 |
0 |
557 |
+0 |
Hover/Click |
Jul22 |
220504 |
1131.1 |
1149.0 |
1129.4 |
1144.6 |
+13.5 |
12,966 |
50,226 |
+638 |
Hover/Click |
Nov22 |
220504 |
1051.2 |
1080.4 |
1050.5 |
1077.5 |
+24.7 |
12,567 |
72,102 |
+1,013 |
Hover/Click |
Jan23 |
220504 |
1054.9 |
1082.8 |
1054.8 |
1080.8 |
+24.3 |
1,396 |
16,956 |
+465 |
Hover/Click |
Mar23 |
220504 |
1055.3 |
1080.1 |
1055.3 |
1078.7 |
+23.4 |
37 |
814 |
-16 |
Hover/Click |
Total Volume and Open Interest |
27,032 |
141,409 |
+2,110 |
|
Corn(CBOT) |
Weekly |
Monthly |
May22 |
220504 |
801.00 |
808.75 |
796.00 |
798.50 |
-2.25 |
2,848 |
5,305 |
-897 |
Hover/Click |
Jul22 |
220504 |
793.00 |
803.75 |
789.50 |
794.25 |
+1.25 |
117,450 |
670,172 |
-7,889 |
Hover/Click |
Sep22 |
220504 |
750.00 |
758.25 |
744.25 |
752.75 |
+2.75 |
29,314 |
192,747 |
+627 |
Hover/Click |
Dec22 |
220504 |
736.00 |
743.25 |
727.25 |
736.25 |
+1.00 |
83,052 |
448,592 |
+4,975 |
Hover/Click |
Mar23 |
220504 |
739.75 |
746.75 |
731.25 |
740.00 |
+0.75 |
9,613 |
67,008 |
+1,160 |
Hover/Click |
May23 |
220504 |
741.25 |
748.00 |
732.75 |
741.25 |
+0.75 |
3,512 |
29,436 |
+397 |
Hover/Click |
Jul23 |
220504 |
736.50 |
744.50 |
729.50 |
738.25 |
+1.00 |
3,376 |
37,418 |
+724 |
Hover/Click |
Sep23 |
220504 |
680.50 |
688.25 |
675.75 |
682.25 |
+0.75 |
292 |
4,607 |
+11 |
Hover/Click |
Dec23 |
220504 |
659.25 |
667.25 |
655.25 |
660.50 |
-0.25 |
1,980 |
48,122 |
+422 |
Hover/Click |
Mar24 |
220504 |
664.75 |
672.25 |
661.25 |
666.25 |
unch |
76 |
1,846 |
-17 |
Hover/Click |
Total Volume and Open Interest |
251,644 |
1,508,507 |
-470 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May22 |
220504 |
1042.25 |
1069.75 |
1042.25 |
1066.00 |
+32.25 |
341 |
792 |
-966 |
Hover/Click |
Jul22 |
220504 |
1047.00 |
1089.00 |
1042.25 |
1076.50 |
+31.00 |
40,743 |
177,551 |
-1,689 |
Hover/Click |
Sep22 |
220504 |
1049.50 |
1090.50 |
1045.75 |
1079.25 |
+29.75 |
12,492 |
57,337 |
-433 |
Hover/Click |
Dec22 |
220504 |
1054.25 |
1091.75 |
1049.50 |
1081.75 |
+29.00 |
11,665 |
58,642 |
+552 |
Hover/Click |
Mar23 |
220504 |
1057.25 |
1091.00 |
1051.50 |
1082.25 |
+28.00 |
3,330 |
10,343 |
+759 |
Hover/Click |
May23 |
220504 |
1053.00 |
1082.00 |
1046.00 |
1074.00 |
+25.50 |
1,435 |
2,947 |
+6 |
Hover/Click |
Total Volume and Open Interest |
72,662 |
321,148 |
-1,404 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May22 |
220504 |
1116.00 |
1121.00 |
1112.50 |
1112.50 |
+30.75 |
30 |
63 |
-114 |
Hover/Click |
Jul22 |
220504 |
1093.00 |
1134.00 |
1091.50 |
1123.25 |
+30.50 |
18,297 |
100,788 |
-1,431 |
Hover/Click |
Sep22 |
220504 |
1097.00 |
1136.25 |
1096.00 |
1126.75 |
+30.00 |
7,503 |
33,483 |
-390 |
Hover/Click |
Dec22 |
220504 |
1104.00 |
1139.25 |
1100.75 |
1131.25 |
+29.75 |
4,819 |
27,497 |
+784 |
Hover/Click |
Mar23 |
220504 |
1106.50 |
1136.25 |
1104.75 |
1129.00 |
+29.00 |
1,235 |
4,312 |
+155 |
Hover/Click |
May23 |
220504 |
1116.75 |
1122.00 |
1091.50 |
1116.75 |
+25.00 |
665 |
1,487 |
+144 |
Hover/Click |
Jul23 |
220504 |
1042.00 |
1072.00 |
1042.00 |
1060.00 |
+17.00 |
384 |
2,844 |
+199 |
Hover/Click |
Total Volume and Open Interest |
32,976 |
171,710 |
-652 |
|
Wheat(MGE) |
Weekly |
Monthly |
May22 |
220504 |
1172.50 |
1173.25 |
1172.50 |
1173.25 |
+20.75 |
20 |
6 |
-29 |
Hover/Click |
Jul22 |
220504 |
1155.75 |
1183.00 |
1154.75 |
1177.25 |
+21.75 |
3,204 |
37,748 |
+105 |
Hover/Click |
Sep22 |
220504 |
1147.75 |
1178.00 |
1147.50 |
1172.25 |
+24.25 |
1,777 |
21,718 |
-9 |
Hover/Click |
Dec22 |
220504 |
1146.75 |
1176.75 |
1146.75 |
1171.00 |
+24.25 |
1,075 |
10,442 |
-61 |
Hover/Click |
Mar23 |
220504 |
1144.25 |
1168.50 |
1143.50 |
1168.25 |
+25.00 |
168 |
721 |
+72 |
Hover/Click |
May23 |
220504 |
1153.00 |
1161.25 |
1153.00 |
1161.25 |
+25.00 |
0 |
59 |
+0 |
Hover/Click |
Total Volume and Open Interest |
6,251 |
70,998 |
+79 |
|
Oats(CBOT) |
Weekly |
Monthly |
May22 |
220504 |
710.00 |
710.00 |
701.75 |
708.75 |
+6.25 |
8 |
15 |
-37 |
Hover/Click |
Jul22 |
220504 |
674.50 |
685.25 |
671.75 |
678.75 |
+6.25 |
154 |
1,968 |
+3 |
Hover/Click |
Sep22 |
220504 |
600.00 |
600.00 |
590.00 |
595.25 |
-1.00 |
8 |
458 |
-1 |
Hover/Click |
Dec22 |
220504 |
598.00 |
599.00 |
593.00 |
593.00 |
-2.75 |
8 |
592 |
+0 |
Hover/Click |
Total Volume and Open Interest |
184 |
3,092 |
-33 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May22 |
220504 |
16.68 |
16.76 |
16.68 |
16.72 |
+0.07 |
28 |
37 |
-64 |
Hover/Click |
Jul22 |
220504 |
17.08 |
17.20 |
17.02 |
17.10 |
+0.07 |
603 |
7,818 |
+13 |
Hover/Click |
Sep22 |
220504 |
17.23 |
17.23 |
17.10 |
17.13 |
-0.02 |
58 |
2,529 |
+24 |
Hover/Click |
Nov22 |
220504 |
17.21 |
17.28 |
17.21 |
17.21 |
-0.02 |
2 |
127 |
+0 |
Hover/Click |
Total Volume and Open Interest |
693 |
10,527 |
-26 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun22 |
220504 |
135.100 |
136.000 |
134.550 |
134.825 |
-0.500 |
32,254 |
123,383 |
-2,195 |
Hover/Click |
Aug22 |
220504 |
137.150 |
137.785 |
136.700 |
137.080 |
-0.250 |
18,547 |
89,879 |
+1,409 |
Hover/Click |
Oct22 |
220504 |
144.380 |
145.100 |
144.050 |
144.500 |
-0.035 |
6,847 |
50,752 |
+88 |
Hover/Click |
Dec22 |
220504 |
150.750 |
151.380 |
150.400 |
150.830 |
+0.045 |
5,738 |
26,904 |
+763 |
Hover/Click |
Feb23 |
220504 |
154.830 |
155.580 |
154.735 |
155.285 |
+0.135 |
2,370 |
11,314 |
+73 |
Hover/Click |
Apr23 |
220504 |
157.350 |
158.000 |
157.285 |
157.830 |
+0.250 |
500 |
5,443 |
-4 |
Hover/Click |
Total Volume and Open Interest |
66,335 |
309,899 |
+135 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
May22 |
220504 |
161.950 |
162.850 |
161.500 |
162.250 |
-0.150 |
2,323 |
4,783 |
-363 |
Hover/Click |
Aug22 |
220504 |
175.485 |
177.500 |
174.650 |
176.200 |
-0.085 |
8,928 |
24,690 |
-747 |
Hover/Click |
Sep22 |
220504 |
177.300 |
179.535 |
176.935 |
178.650 |
+0.300 |
2,615 |
5,835 |
+119 |
Hover/Click |
Oct22 |
220504 |
178.985 |
181.035 |
178.750 |
180.380 |
+0.380 |
1,110 |
3,176 |
-38 |
Hover/Click |
Nov22 |
220504 |
180.000 |
182.235 |
180.000 |
181.685 |
+0.385 |
696 |
1,553 |
-39 |
Hover/Click |
Jan23 |
220504 |
179.535 |
181.050 |
179.435 |
181.050 |
+0.750 |
176 |
1,304 |
+31 |
Hover/Click |
Mar23 |
220504 |
180.050 |
181.500 |
179.880 |
180.800 |
+0.300 |
79 |
82 |
+41 |
Hover/Click |
Total Volume and Open Interest |
15,940 |
41,436 |
-986 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May22 |
220504 |
100.300 |
102.700 |
100.300 |
102.600 |
+2.820 |
581 |
2,030 |
-169 |
|
Jun22 |
220504 |
103.000 |
105.500 |
102.730 |
105.100 |
+2.900 |
23,606 |
73,506 |
-2,483 |
Hover/Click |
Jul22 |
220504 |
104.780 |
107.550 |
104.380 |
107.050 |
+3.200 |
10,899 |
31,459 |
-182 |
Hover/Click |
Aug22 |
220504 |
104.850 |
107.280 |
104.530 |
106.880 |
+2.530 |
9,517 |
35,857 |
+16 |
Hover/Click |
Oct22 |
220504 |
90.030 |
92.950 |
90.000 |
92.400 |
+2.950 |
5,306 |
39,747 |
-277 |
Hover/Click |
Dec22 |
220504 |
83.130 |
85.900 |
83.050 |
85.550 |
+2.820 |
4,372 |
24,892 |
+1,319 |
Hover/Click |
Feb23 |
220504 |
86.850 |
89.800 |
86.750 |
89.430 |
+2.850 |
1,633 |
7,966 |
+248 |
Hover/Click |
Apr23 |
220504 |
91.150 |
93.930 |
90.950 |
93.580 |
+2.730 |
530 |
4,349 |
+1 |
Hover/Click |
Total Volume and Open Interest |
56,728 |
221,436 |
-1,385 |
|
Class III Milk(CME) |
Weekly |
Monthly |
May22 |
220504 |
24.30 |
24.86 |
24.24 |
24.72 |
+0.51 |
341 |
5,395 |
-10 |
Hover/Click |
Jun22 |
220504 |
23.85 |
24.53 |
23.83 |
24.30 |
+0.37 |
220 |
4,956 |
+72 |
Hover/Click |
Jul22 |
220504 |
23.68 |
24.26 |
23.64 |
24.12 |
+0.39 |
131 |
3,712 |
+62 |
Hover/Click |
Aug22 |
220504 |
23.28 |
23.76 |
23.24 |
23.60 |
+0.27 |
73 |
3,229 |
+30 |
Hover/Click |
Sep22 |
220504 |
23.03 |
23.35 |
22.98 |
23.35 |
+0.29 |
24 |
3,023 |
+20 |
Hover/Click |
Oct22 |
220504 |
22.91 |
23.15 |
22.85 |
23.12 |
+0.18 |
92 |
2,413 |
+83 |
Hover/Click |
Nov22 |
220504 |
22.62 |
22.81 |
22.59 |
22.69 |
+0.08 |
104 |
2,387 |
+96 |
Hover/Click |
Dec22 |
220504 |
21.97 |
22.16 |
21.97 |
22.11 |
+0.11 |
99 |
2,215 |
+45 |
Hover/Click |
Jan23 |
220504 |
21.15 |
21.23 |
21.13 |
21.20 |
+0.07 |
9 |
963 |
+6 |
Hover/Click |
Feb23 |
220504 |
20.60 |
20.79 |
20.60 |
20.79 |
-0.01 |
15 |
637 |
+1 |
Hover/Click |
Mar23 |
220504 |
20.30 |
20.36 |
20.20 |
20.36 |
+0.06 |
53 |
641 |
+26 |
Hover/Click |
Apr23 |
220504 |
20.00 |
20.02 |
19.90 |
20.02 |
+0.02 |
3 |
405 |
-1 |
Hover/Click |
May23 |
220504 |
19.62 |
19.75 |
19.60 |
19.75 |
unch |
8 |
380 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,281 |
35,507 |
+418 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May22 |
220504 |
2637 |
2637 |
2588 |
2588 |
-27 |
0 |
65 |
+0 |
Hover/Click |
Jul22 |
220504 |
2606 |
2633 |
2565 |
2580 |
-27 |
17,056 |
109,225 |
+959 |
Hover/Click |
Sep22 |
220504 |
2618 |
2641 |
2583 |
2596 |
-17 |
6,365 |
45,578 |
+697 |
Hover/Click |
Dec22 |
220504 |
2627 |
2651 |
2601 |
2612 |
-12 |
3,806 |
41,836 |
+554 |
Hover/Click |
Mar23 |
220504 |
2620 |
2639 |
2595 |
2605 |
-10 |
848 |
32,761 |
+84 |
Hover/Click |
May23 |
220504 |
2627 |
2627 |
2588 |
2595 |
-8 |
325 |
14,818 |
-29 |
Hover/Click |
Jul23 |
220504 |
2607 |
2620 |
2582 |
2592 |
-7 |
238 |
3,991 |
+122 |
Hover/Click |
Total Volume and Open Interest |
28,694 |
251,958 |
+2,400 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May22 |
220504 |
219.85 |
221.20 |
219.85 |
221.20 |
+3.00 |
61 |
214 |
-50 |
Hover/Click |
Jul22 |
220504 |
218.30 |
221.75 |
217.90 |
220.80 |
+2.85 |
14,641 |
98,060 |
+1,133 |
Hover/Click |
Sep22 |
220504 |
217.50 |
221.60 |
217.50 |
220.75 |
+2.95 |
4,095 |
39,858 |
-545 |
Hover/Click |
Dec22 |
220504 |
217.60 |
221.10 |
217.25 |
220.30 |
+3.00 |
3,727 |
35,410 |
+640 |
Hover/Click |
Mar23 |
220504 |
216.90 |
220.20 |
216.35 |
219.45 |
+3.00 |
1,506 |
15,820 |
+487 |
Hover/Click |
May23 |
220504 |
217.70 |
218.55 |
215.30 |
218.50 |
+3.00 |
218 |
6,383 |
+112 |
Hover/Click |
Total Volume and Open Interest |
24,395 |
206,410 |
+1,825 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May22 |
220504 |
189.00 |
189.00 |
178.55 |
178.55 |
-5.60 |
0 |
688 |
+0 |
Hover/Click |
Jul22 |
220504 |
179.65 |
180.50 |
175.00 |
175.55 |
-5.60 |
635 |
9,737 |
-19 |
Hover/Click |
Sep22 |
220504 |
175.90 |
175.90 |
170.95 |
171.85 |
-4.25 |
208 |
1,276 |
-56 |
Hover/Click |
Nov22 |
220504 |
175.15 |
175.15 |
172.75 |
172.75 |
-4.60 |
150 |
289 |
+139 |
Hover/Click |
Jan23 |
220504 |
171.40 |
171.40 |
171.40 |
171.40 |
-4.45 |
0 |
59 |
+0 |
Hover/Click |
Mar23 |
220504 |
171.90 |
171.90 |
171.90 |
171.90 |
-4.45 |
0 |
19 |
+0 |
Hover/Click |
Total Volume and Open Interest |
993 |
12,068 |
+64 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul22 |
220504 |
18.70 |
18.91 |
18.54 |
18.62 |
unch |
47,975 |
367,565 |
-3,852 |
Hover/Click |
Oct22 |
220504 |
18.82 |
19.03 |
18.68 |
18.78 |
unch |
19,605 |
180,747 |
+2,295 |
Hover/Click |
Mar23 |
220504 |
19.13 |
19.32 |
19.01 |
19.10 |
unch |
10,645 |
114,650 |
-358 |
Hover/Click |
May23 |
220504 |
18.51 |
18.65 |
18.40 |
18.50 |
+0.01 |
3,135 |
54,973 |
-391 |
Hover/Click |
Jul23 |
220504 |
18.12 |
18.25 |
17.98 |
18.11 |
unch |
1,533 |
43,744 |
-270 |
Hover/Click |
Oct23 |
220504 |
17.97 |
18.01 |
17.76 |
17.89 |
-0.01 |
1,173 |
28,739 |
-111 |
Hover/Click |
Mar24 |
220504 |
18.13 |
18.13 |
17.92 |
18.06 |
-0.01 |
725 |
18,584 |
+8 |
Hover/Click |
May24 |
220504 |
17.57 |
17.58 |
17.43 |
17.53 |
unch |
92 |
3,406 |
+40 |
Hover/Click |
Total Volume and Open Interest |
85,221 |
824,306 |
-2,452 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May22 |
220504 |
1779 |
1785 |
1737 |
1739 |
-35 |
3,350 |
13,806 |
-10,892 |
Hover/Click |
Jul22 |
220504 |
1839 |
1845 |
1817 |
1819 |
-15 |
9,336 |
41,502 |
+1,581 |
Hover/Click |
Sep22 |
220504 |
1845 |
1852 |
1835 |
1837 |
-7 |
5,588 |
47,660 |
+1,165 |
Hover/Click |
Dec22 |
220504 |
1857 |
1861 |
1846 |
1849 |
-5 |
5,662 |
70,681 |
+891 |
Hover/Click |
Mar23 |
220504 |
1848 |
1850 |
1839 |
1840 |
-4 |
1,941 |
46,581 |
+32 |
Hover/Click |
May23 |
220504 |
1841 |
1844 |
1832 |
1835 |
-2 |
620 |
12,076 |
+19 |
Hover/Click |
Jul23 |
220504 |
1835 |
1842 |
1831 |
1831 |
-2 |
490 |
8,843 |
+21 |
Hover/Click |
Total Volume and Open Interest |
27,453 |
251,013 |
-7,149 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug22 |
220504 |
519.50 |
522.00 |
516.50 |
516.90 |
-2.10 |
3,970 |
34,720 |
+633 |
Hover/Click |
Oct22 |
220504 |
510.50 |
513.10 |
507.30 |
507.80 |
-2.30 |
1,468 |
16,036 |
-83 |
Hover/Click |
Dec22 |
220504 |
508.60 |
510.20 |
505.30 |
506.00 |
-1.80 |
669 |
8,636 |
-30 |
Hover/Click |
Mar23 |
220504 |
506.30 |
509.00 |
504.10 |
505.00 |
-1.20 |
404 |
5,396 |
-13 |
Hover/Click |
May23 |
220504 |
500.10 |
500.30 |
498.20 |
499.70 |
-0.10 |
88 |
2,473 |
+17 |
Hover/Click |
Total Volume and Open Interest |
6,919 |
70,560 |
+434 |
|
Cotton(ICE) |
Weekly |
Monthly |
May22 |
220504 |
158.02 |
158.02 |
158.02 |
158.02 |
+4.69 |
5 |
18 |
-5 |
Hover/Click |
Jul22 |
220504 |
150.01 |
155.95 |
149.10 |
154.76 |
+4.68 |
14,323 |
95,529 |
+229 |
Hover/Click |
Oct22 |
220504 |
132.99 |
136.21 |
132.99 |
136.21 |
+2.81 |
5 |
40 |
-2 |
Hover/Click |
Dec22 |
220504 |
126.05 |
129.91 |
125.49 |
129.78 |
+3.60 |
6,034 |
76,903 |
+376 |
Hover/Click |
Mar23 |
220504 |
120.56 |
124.07 |
120.08 |
123.66 |
+2.79 |
1,128 |
14,663 |
+252 |
Hover/Click |
May23 |
220504 |
114.38 |
117.37 |
114.17 |
117.25 |
+2.47 |
477 |
4,128 |
-28 |
Hover/Click |
Total Volume and Open Interest |
22,755 |
206,452 |
+866 |
|
Lumber(CME) |
Weekly |
Monthly |
May22 |
220504 |
1021.6 |
1025.5 |
980.0 |
1010.0 |
-29.5 |
91 |
593 |
-52 |
|
Jul22 |
220504 |
923.0 |
923.0 |
863.0 |
909.7 |
-2.3 |
257 |
1,554 |
+24 |
|
Sep22 |
220504 |
841.2 |
852.7 |
825.0 |
852.7 |
-4.7 |
17 |
369 |
+7 |
|
Nov22 |
220504 |
831.0 |
831.0 |
805.0 |
807.2 |
-33.7 |
0 |
138 |
+0 |
|
Jan23 |
220504 |
836.7 |
836.7 |
836.7 |
836.7 |
-33.7 |
0 |
8 |
+0 |
|
Mar23 |
220504 |
843.1 |
843.1 |
843.1 |
843.1 |
-33.7 |
0 |
2 |
+0 |
|
May23 |
220504 |
818.9 |
818.9 |
818.9 |
818.9 |
-33.7 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
365 |
2,665 |
-21 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jun22 |
220504 |
103.50 |
108.61 |
102.95 |
107.81 |
+5.40 |
261,878 |
259,319 |
-9,545 |
Hover/Click |
Jul22 |
220504 |
101.99 |
107.00 |
101.41 |
106.22 |
+5.32 |
89,425 |
173,717 |
+4,324 |
Hover/Click |
Aug22 |
220504 |
100.27 |
105.12 |
99.70 |
104.42 |
+5.20 |
50,035 |
90,721 |
+1,487 |
Hover/Click |
Sep22 |
220504 |
98.46 |
103.12 |
97.93 |
102.49 |
+4.97 |
42,991 |
108,604 |
+3,202 |
Hover/Click |
Oct22 |
220504 |
96.61 |
100.98 |
96.58 |
100.58 |
+4.74 |
25,620 |
70,697 |
+3,479 |
Hover/Click |
Nov22 |
220504 |
95.02 |
99.27 |
95.02 |
98.76 |
+4.54 |
19,295 |
63,233 |
-982 |
Hover/Click |
Dec22 |
220504 |
93.59 |
97.56 |
93.11 |
97.04 |
+4.34 |
54,234 |
248,507 |
-56 |
Hover/Click |
Jan23 |
220504 |
91.96 |
95.92 |
91.96 |
95.43 |
+4.15 |
9,823 |
39,722 |
+521 |
Hover/Click |
Feb23 |
220504 |
91.49 |
94.23 |
91.42 |
93.94 |
+3.96 |
4,680 |
38,604 |
-359 |
Hover/Click |
Mar23 |
220504 |
89.45 |
93.00 |
89.44 |
92.57 |
+3.78 |
5,816 |
52,859 |
+854 |
Hover/Click |
Apr23 |
220504 |
88.31 |
91.65 |
88.24 |
91.31 |
+3.62 |
3,286 |
32,952 |
+752 |
Hover/Click |
May23 |
220504 |
88.04 |
90.25 |
88.04 |
90.16 |
+3.47 |
2,229 |
25,664 |
-32 |
Hover/Click |
Jun23 |
220504 |
86.35 |
89.53 |
86.17 |
89.13 |
+3.34 |
12,438 |
119,760 |
+936 |
Hover/Click |
Jul23 |
220504 |
87.05 |
88.13 |
87.05 |
88.13 |
+3.22 |
461 |
22,490 |
+48 |
Hover/Click |
Aug23 |
220504 |
87.18 |
87.18 |
87.18 |
87.18 |
+3.11 |
363 |
18,793 |
+59 |
Hover/Click |
Sep23 |
220504 |
86.51 |
86.64 |
86.28 |
86.28 |
+3.00 |
691 |
25,445 |
+139 |
Hover/Click |
Total Volume and Open Interest |
605,484 |
1,758,210 |
+5,904 |
|
e-miNY Crude Oil(NYM) |
Jun22 |
220504 |
103.575 |
108.625 |
102.975 |
107.800 |
+5.400 |
24,628 |
2,625 |
-149 |
|
Jul22 |
220504 |
101.975 |
107.000 |
101.425 |
106.225 |
+5.325 |
314 |
493 |
+10 |
|
Aug22 |
220504 |
100.100 |
104.700 |
99.875 |
104.425 |
+5.200 |
62 |
73 |
+4 |
|
Sep22 |
220504 |
98.250 |
102.700 |
98.250 |
102.500 |
+4.975 |
17 |
63 |
+0 |
|
Oct22 |
220504 |
99.150 |
100.825 |
99.150 |
100.575 |
+4.725 |
10 |
21 |
-2 |
|
Nov22 |
220504 |
96.200 |
99.000 |
96.200 |
98.750 |
+4.525 |
3 |
19 |
+0 |
|
Dec22 |
220504 |
93.500 |
97.525 |
93.500 |
97.050 |
+4.350 |
17 |
327 |
+6 |
|
Jan23 |
220504 |
95.700 |
95.700 |
95.425 |
95.425 |
+4.150 |
0 |
83 |
+0 |
|
Feb23 |
220504 |
93.700 |
93.950 |
93.700 |
93.950 |
+3.975 |
0 |
4 |
+0 |
|
Mar23 |
220504 |
92.575 |
92.575 |
92.575 |
92.575 |
+3.775 |
0 |
12 |
+0 |
|
Total Volume and Open Interest |
25,053 |
3,833 |
-132 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jun22 |
220504 |
410.07 |
424.61 |
409.52 |
419.70 |
+11.43 |
43,497 |
69,955 |
-2,094 |
Hover/Click |
Jul22 |
220504 |
375.04 |
391.11 |
375.04 |
388.22 |
+14.09 |
27,666 |
40,613 |
+2,553 |
Hover/Click |
Aug22 |
220504 |
357.00 |
372.22 |
356.34 |
369.94 |
+15.65 |
14,696 |
20,096 |
-272 |
Hover/Click |
Sep22 |
220504 |
347.19 |
361.97 |
347.19 |
359.92 |
+15.66 |
12,048 |
18,887 |
+519 |
Hover/Click |
Oct22 |
220504 |
338.60 |
352.70 |
338.60 |
351.50 |
+15.25 |
4,351 |
15,909 |
+402 |
Hover/Click |
Nov22 |
220504 |
335.97 |
344.47 |
335.60 |
343.16 |
+14.53 |
3,378 |
9,563 |
+255 |
Hover/Click |
Dec22 |
220504 |
324.70 |
336.75 |
324.70 |
335.11 |
+13.72 |
4,518 |
22,652 |
+493 |
Hover/Click |
Jan23 |
220504 |
322.68 |
330.37 |
321.96 |
328.76 |
+12.68 |
859 |
6,150 |
+3 |
Hover/Click |
Feb23 |
220504 |
316.34 |
324.01 |
316.27 |
322.45 |
+11.57 |
768 |
4,041 |
+173 |
Hover/Click |
Mar23 |
220504 |
310.86 |
317.64 |
310.18 |
315.81 |
+10.18 |
729 |
2,997 |
+4 |
Hover/Click |
Apr23 |
220504 |
305.27 |
310.50 |
304.87 |
309.21 |
+9.04 |
511 |
1,669 |
-196 |
Hover/Click |
May23 |
220504 |
301.31 |
304.37 |
300.42 |
303.83 |
+8.15 |
454 |
1,286 |
+84 |
Hover/Click |
Jun23 |
220504 |
296.36 |
301.85 |
296.36 |
299.76 |
+7.73 |
474 |
4,761 |
+33 |
Hover/Click |
Jul23 |
220504 |
296.81 |
296.85 |
296.81 |
296.81 |
+7.26 |
91 |
624 |
-8 |
Hover/Click |
Total Volume and Open Interest |
114,346 |
230,358 |
+1,967 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jun22 |
220504 |
354.44 |
367.54 |
354.00 |
365.23 |
+15.11 |
58,558 |
112,439 |
+1,314 |
Hover/Click |
Jul22 |
220504 |
346.07 |
358.88 |
345.62 |
356.75 |
+14.88 |
34,884 |
61,846 |
+550 |
Hover/Click |
Aug22 |
220504 |
335.21 |
347.34 |
334.01 |
345.25 |
+14.45 |
15,812 |
34,002 |
+9 |
Hover/Click |
Sep22 |
220504 |
324.00 |
335.49 |
323.60 |
333.38 |
+13.92 |
8,689 |
24,923 |
-56 |
Hover/Click |
Oct22 |
220504 |
298.64 |
311.09 |
298.61 |
309.69 |
+13.62 |
4,583 |
12,569 |
+256 |
Hover/Click |
Nov22 |
220504 |
294.58 |
300.00 |
293.82 |
298.83 |
+13.34 |
2,997 |
12,649 |
+179 |
Hover/Click |
Dec22 |
220504 |
281.88 |
291.79 |
281.87 |
290.31 |
+13.04 |
2,614 |
29,840 |
+136 |
Hover/Click |
Jan23 |
220504 |
279.97 |
285.45 |
278.65 |
284.08 |
+12.56 |
579 |
7,605 |
+112 |
Hover/Click |
Feb23 |
220504 |
276.38 |
280.77 |
274.34 |
279.77 |
+12.02 |
226 |
2,249 |
+12 |
Hover/Click |
Mar23 |
220504 |
273.89 |
278.39 |
271.90 |
277.28 |
+11.61 |
159 |
1,872 |
+6 |
Hover/Click |
Total Volume and Open Interest |
129,297 |
304,860 |
+2,567 |
|
e-miNY RBOB Gasoline(NYM) |
Jun22 |
220504 |
365.23 |
365.23 |
365.23 |
365.23 |
+15.11 |
1 |
1 |
-1 |
|
Jul22 |
220504 |
356.75 |
356.75 |
356.75 |
356.75 |
+14.88 |
|
|
|
|
Aug22 |
220504 |
345.25 |
345.25 |
345.25 |
345.25 |
+14.45 |
|
|
|
|
Sep22 |
220504 |
333.38 |
333.38 |
333.38 |
333.38 |
+13.92 |
|
|
|
|
Total Volume and Open Interest |
1 |
1 |
-1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jun22 |
220504 |
7.815 |
8.474 |
7.729 |
8.415 |
+0.461 |
110,917 |
125,619 |
-1,410 |
Hover/Click |
Jul22 |
220504 |
7.899 |
8.542 |
7.815 |
8.472 |
+0.447 |
73,582 |
169,400 |
+3,130 |
Hover/Click |
Aug22 |
220504 |
7.878 |
8.528 |
7.812 |
8.461 |
+0.446 |
24,538 |
63,514 |
-2,588 |
Hover/Click |
Sep22 |
220504 |
7.816 |
8.463 |
7.760 |
8.412 |
+0.456 |
23,084 |
87,136 |
+252 |
Hover/Click |
Oct22 |
220504 |
7.800 |
8.458 |
7.788 |
8.407 |
+0.456 |
26,517 |
94,708 |
-1,609 |
Hover/Click |
Nov22 |
220504 |
7.872 |
8.513 |
7.811 |
8.463 |
+0.451 |
7,481 |
44,840 |
-185 |
Hover/Click |
Dec22 |
220504 |
7.978 |
8.652 |
7.950 |
8.600 |
+0.446 |
6,996 |
47,595 |
-62 |
Hover/Click |
Jan23 |
220504 |
8.148 |
8.755 |
8.070 |
8.703 |
+0.447 |
8,750 |
62,997 |
+25 |
Hover/Click |
Feb23 |
220504 |
7.851 |
8.449 |
7.749 |
8.392 |
+0.427 |
4,592 |
25,668 |
-209 |
Hover/Click |
Mar23 |
220504 |
6.541 |
7.027 |
6.541 |
6.968 |
+0.304 |
5,890 |
38,547 |
+390 |
Hover/Click |
Apr23 |
220504 |
4.787 |
5.063 |
4.760 |
4.988 |
+0.139 |
6,774 |
57,660 |
-381 |
Hover/Click |
May23 |
220504 |
4.577 |
4.861 |
4.577 |
4.796 |
+0.128 |
4,573 |
58,956 |
-60 |
Hover/Click |
Jun23 |
220504 |
4.623 |
4.890 |
4.623 |
4.834 |
+0.127 |
2,998 |
23,404 |
+396 |
Hover/Click |
Jul23 |
220504 |
4.763 |
4.925 |
4.763 |
4.876 |
+0.127 |
2,087 |
19,161 |
+172 |
Hover/Click |
Aug23 |
220504 |
4.795 |
4.948 |
4.795 |
4.874 |
+0.124 |
2,334 |
13,617 |
-43 |
Hover/Click |
Sep23 |
220504 |
4.768 |
4.895 |
4.768 |
4.851 |
+0.122 |
1,907 |
17,860 |
-30 |
Hover/Click |
Total Volume and Open Interest |
324,630 |
1,137,182 |
-1,313 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jul22 |
220504 |
105.91 |
111.00 |
105.46 |
110.14 |
+5.17 |
151,340 |
468,811 |
-3,141 |
Hover/Click |
Aug22 |
220504 |
104.91 |
109.51 |
104.19 |
108.72 |
+4.99 |
77,007 |
245,031 |
+487 |
Hover/Click |
Sep22 |
220504 |
102.92 |
107.65 |
102.60 |
106.95 |
+4.79 |
63,534 |
178,007 |
+6,701 |
Hover/Click |
Oct22 |
220504 |
101.39 |
105.76 |
100.97 |
105.14 |
+4.60 |
32,562 |
93,775 |
+2,998 |
Hover/Click |
Nov22 |
220504 |
99.80 |
103.98 |
99.46 |
103.42 |
+4.44 |
22,525 |
83,710 |
+396 |
Hover/Click |
Dec22 |
220504 |
98.29 |
102.26 |
97.95 |
101.73 |
+4.28 |
63,247 |
194,371 |
-1,093 |
Hover/Click |
Jan23 |
220504 |
96.76 |
100.56 |
96.56 |
100.12 |
+4.09 |
9,417 |
42,102 |
-714 |
Hover/Click |
Feb23 |
220504 |
95.43 |
99.08 |
95.42 |
98.64 |
+3.92 |
5,464 |
47,150 |
-254 |
Hover/Click |
Mar23 |
220504 |
94.28 |
97.76 |
94.27 |
97.35 |
+3.76 |
8,416 |
38,954 |
+444 |
Hover/Click |
Apr23 |
220504 |
95.93 |
96.18 |
95.67 |
96.16 |
+3.60 |
1,374 |
16,912 |
+47 |
Hover/Click |
May23 |
220504 |
94.73 |
95.10 |
94.71 |
95.10 |
+3.45 |
735 |
19,475 |
+284 |
Hover/Click |
Jun23 |
220504 |
91.48 |
94.49 |
91.28 |
94.16 |
+3.33 |
16,074 |
88,026 |
+1,070 |
Hover/Click |
Jul23 |
220504 |
93.22 |
93.22 |
93.22 |
93.22 |
+3.21 |
249 |
17,349 |
+5 |
Hover/Click |
Aug23 |
220504 |
92.31 |
92.31 |
92.31 |
92.31 |
+3.10 |
177 |
10,584 |
+21 |
Hover/Click |
Total Volume and Open Interest |
475,582 |
1,877,884 |
+7,663 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May22 |
220504 |
1198.75 |
1236.75 |
1182.00 |
1193.00 |
-3.50 |
13,847 |
64,361 |
-3,261 |
Hover/Click |
Jun22 |
220504 |
1138.25 |
1180.00 |
1138.25 |
1147.00 |
+13.00 |
40,485 |
116,109 |
+948 |
Hover/Click |
Jul22 |
220504 |
1080.75 |
1128.75 |
1080.75 |
1101.50 |
+26.25 |
30,665 |
72,386 |
-29 |
Hover/Click |
Aug22 |
220504 |
1033.25 |
1084.75 |
1033.25 |
1059.75 |
+32.25 |
11,255 |
41,148 |
-399 |
Hover/Click |
Sep22 |
220504 |
1006.50 |
1054.75 |
1006.00 |
1033.00 |
+34.50 |
11,145 |
44,372 |
+825 |
Hover/Click |
Oct22 |
220504 |
985.50 |
1031.00 |
983.25 |
1010.50 |
+33.50 |
6,418 |
32,547 |
+338 |
Hover/Click |
Nov22 |
220504 |
956.50 |
1001.25 |
956.50 |
981.25 |
+30.50 |
4,907 |
19,232 |
+417 |
Hover/Click |
Dec22 |
220504 |
928.25 |
972.25 |
927.75 |
952.25 |
+27.00 |
15,827 |
63,855 |
-1,104 |
Hover/Click |
Jan23 |
220504 |
916.25 |
947.50 |
916.25 |
932.00 |
+24.00 |
1,806 |
16,680 |
-172 |
Hover/Click |
Feb23 |
220504 |
902.75 |
927.75 |
902.75 |
913.75 |
+21.75 |
651 |
7,793 |
+182 |
Hover/Click |
Total Volume and Open Interest |
139,881 |
537,807 |
-2,290 |
|
Ethanol(CBOT) |
Jun22 |
220504 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jul22 |
220504 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Aug22 |
220504 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Sep22 |
220504 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Oct22 |
220504 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Nov22 |
220504 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Dec22 |
220504 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jan23 |
220504 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jun22 |
220504 |
103.47 |
108.62 |
103.04 |
107.81 |
+5.40 |
48,113 |
76,493 |
-153 |
Hover/Click |
Jul22 |
220504 |
101.93 |
106.98 |
101.47 |
106.22 |
+5.32 |
82,988 |
48,921 |
-1,036 |
Hover/Click |
Aug22 |
220504 |
100.80 |
105.11 |
100.80 |
104.42 |
+5.20 |
66,187 |
26,939 |
+344 |
Hover/Click |
Sep22 |
220504 |
99.31 |
103.11 |
99.31 |
102.49 |
+4.97 |
33,521 |
45,205 |
+68 |
Hover/Click |
Oct22 |
220504 |
98.70 |
100.95 |
98.64 |
100.58 |
+4.74 |
8,928 |
28,529 |
+1,051 |
Hover/Click |
Nov22 |
220504 |
96.87 |
98.83 |
96.79 |
98.76 |
+4.54 |
4,773 |
14,480 |
+111 |
Hover/Click |
Dec22 |
220504 |
94.50 |
97.56 |
94.50 |
97.04 |
+4.34 |
8,904 |
111,512 |
+359 |
Hover/Click |
Jan23 |
220504 |
93.02 |
95.50 |
93.02 |
95.43 |
+4.15 |
1,323 |
7,140 |
+51 |
Hover/Click |
Feb23 |
220504 |
91.61 |
93.94 |
91.61 |
93.94 |
+3.96 |
403 |
3,748 |
+11 |
Hover/Click |
Mar23 |
220504 |
92.57 |
92.57 |
92.57 |
92.57 |
+3.78 |
624 |
9,602 |
+67 |
Hover/Click |
Apr23 |
220504 |
91.31 |
91.31 |
91.31 |
91.31 |
+3.62 |
71 |
3,354 |
+7 |
Hover/Click |
May23 |
220504 |
90.16 |
90.16 |
90.16 |
90.16 |
+3.47 |
98 |
2,822 |
+0 |
Hover/Click |
Jun23 |
220504 |
88.26 |
89.13 |
88.25 |
89.13 |
+3.34 |
1,731 |
28,673 |
-189 |
Hover/Click |
Jul23 |
220504 |
88.13 |
88.13 |
88.13 |
88.13 |
+3.22 |
39 |
1,558 |
-31 |
Hover/Click |
Aug23 |
220504 |
87.18 |
87.18 |
87.18 |
87.18 |
+3.11 |
11 |
1,061 |
+0 |
Hover/Click |
Sep23 |
220504 |
86.28 |
86.28 |
86.28 |
86.28 |
+3.00 |
13 |
3,836 |
+5 |
Hover/Click |
Total Volume and Open Interest |
261,432 |
502,070 |
+486 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun22 |
220504 |
103.480 |
103.670 |
102.480 |
102.595 |
-0.900 |
14,290 |
52,760 |
+864 |
Hover/Click |
Sep22 |
220504 |
103.240 |
103.290 |
102.305 |
102.355 |
-0.870 |
42 |
538 |
+9 |
Hover/Click |
Dec22 |
220504 |
103.115 |
103.115 |
102.050 |
102.080 |
-0.950 |
14 |
116 |
+14 |
Hover/Click |
Total Volume and Open Interest |
14,346 |
53,420 |
+887 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun22 |
220504 |
71.01 |
72.70 |
70.93 |
72.37 |
+1.38 |
91,858 |
143,087 |
+2,659 |
Hover/Click |
Sep22 |
220504 |
71.13 |
72.75 |
71.01 |
72.43 |
+1.37 |
44 |
580 |
+13 |
Hover/Click |
Dec22 |
220504 |
71.21 |
72.65 |
71.03 |
72.41 |
+1.36 |
3 |
56 |
+0 |
Hover/Click |
Total Volume and Open Interest |
91,942 |
144,143 |
+2,678 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun22 |
220504 |
124.98 |
126.38 |
124.51 |
125.77 |
+0.87 |
65,290 |
265,151 |
+600 |
Hover/Click |
Sep22 |
220504 |
124.78 |
126.47 |
124.67 |
125.91 |
+0.91 |
33 |
2,830 |
+4 |
Hover/Click |
Dec22 |
220504 |
126.11 |
126.54 |
125.00 |
126.11 |
+0.90 |
0 |
2,019 |
+0 |
Hover/Click |
Total Volume and Open Interest |
65,457 |
271,800 |
+607 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun22 |
220504 |
77.87 |
78.55 |
77.79 |
78.42 |
+0.57 |
74,651 |
145,867 |
+1,333 |
Hover/Click |
Sep22 |
220504 |
77.91 |
78.51 |
77.78 |
78.40 |
+0.58 |
239 |
3,392 |
+45 |
Hover/Click |
Dec22 |
220504 |
77.93 |
78.43 |
77.76 |
78.38 |
+0.58 |
166 |
5,287 |
+90 |
Hover/Click |
Mar23 |
220504 |
78.39 |
78.41 |
77.80 |
78.39 |
+0.58 |
0 |
240 |
+0 |
Hover/Click |
Total Volume and Open Interest |
75,081 |
155,809 |
+1,448 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun22 |
220504 |
76.93 |
77.85 |
76.79 |
77.76 |
+0.85 |
117,245 |
248,477 |
-838 |
Hover/Click |
Sep22 |
220504 |
77.35 |
78.26 |
77.24 |
78.20 |
+0.85 |
62 |
1,860 |
+6 |
Hover/Click |
Dec22 |
220504 |
78.83 |
78.83 |
77.92 |
78.83 |
+0.89 |
1 |
59 |
-1 |
Hover/Click |
Total Volume and Open Interest |
117,411 |
252,535 |
-848 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun22 |
220504 |
102.37 |
103.07 |
101.69 |
102.81 |
+0.44 |
13,096 |
48,246 |
-500 |
Hover/Click |
Sep22 |
220504 |
102.95 |
103.76 |
102.42 |
103.52 |
+0.44 |
9 |
212 |
+3 |
Hover/Click |
Dec22 |
220504 |
104.36 |
104.47 |
103.37 |
104.36 |
+0.48 |
0 |
80 |
+0 |
Hover/Click |
Total Volume and Open Interest |
13,105 |
48,538 |
-497 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun22 |
220504 |
105.41 |
106.50 |
105.24 |
106.36 |
+0.91 |
133,418 |
681,753 |
+650 |
Hover/Click |
Sep22 |
220504 |
106.16 |
107.13 |
105.92 |
107.01 |
+0.90 |
571 |
7,867 |
-200 |
Hover/Click |
Dec22 |
220504 |
106.75 |
107.80 |
106.66 |
107.80 |
+0.95 |
14 |
2,796 |
-2 |
Hover/Click |
Total Volume and Open Interest |
134,212 |
695,854 |
+475 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun22 |
220504 |
489.25 |
496.25 |
488.75 |
494.38 |
+4.88 |
47,680 |
153,800 |
-951 |
Hover/Click |
Sep22 |
220504 |
482.38 |
487.25 |
479.75 |
485.25 |
+4.88 |
1 |
417 |
+0 |
Hover/Click |
Total Volume and Open Interest |
47,681 |
154,227 |
-951 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jun22 |
220504 |
199.80 |
202.65 |
196.95 |
201.75 |
+1.95 |
10,239 |
61,587 |
+400 |
Hover/Click |
Jul22 |
220504 |
197.80 |
200.80 |
195.20 |
199.95 |
+1.95 |
21 |
83 |
+5 |
|
Aug22 |
220504 |
198.60 |
198.95 |
193.90 |
198.50 |
+2.10 |
10 |
42 |
+0 |
|
Sep22 |
220504 |
196.70 |
196.70 |
192.30 |
196.70 |
+2.05 |
1 |
3 |
+1 |
Hover/Click |
Total Volume and Open Interest |
10,271 |
61,715 |
+406 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun22 |
220504 |
139~210 |
140~170 |
138~290 |
140~050 |
+0~050 |
298,190 |
1,167,267 |
+8,894 |
Hover/Click |
Sep22 |
220504 |
138~250 |
139~170 |
138~010 |
139~060 |
+0~040 |
13,833 |
15,869 |
+13,644 |
Hover/Click |
Dec22 |
220504 |
138~290 |
138~290 |
138~290 |
138~290 |
+0~040 |
1 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
312,024 |
1,183,137 |
+22,539 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220504 |
118~120 |
119~065 |
118~045 |
119~050 |
+0~205 |
1,282,256 |
3,687,116 |
+33,870 |
Hover/Click |
Sep22 |
220504 |
117~315 |
118~215 |
117~215 |
118~195 |
+0~180 |
1,928 |
14,441 |
+1,075 |
Hover/Click |
Dec22 |
220504 |
118~015 |
118~195 |
117~240 |
118~195 |
+0~180 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,284,184 |
3,701,563 |
+34,945 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220504 |
112~060 |
112~290 |
111~314 |
112~276 |
+0~186 |
803,857 |
3,783,739 |
+8,701 |
Hover/Click |
Sep22 |
220504 |
111~236 |
112~150 |
111~182 |
112~140 |
+0~186 |
5,163 |
4,392 |
+2,270 |
Hover/Click |
Dec22 |
220504 |
112~140 |
112~140 |
112~140 |
112~140 |
+0~186 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
809,020 |
3,788,131 |
+10,971 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220504 |
105~084 |
105~196 |
105~036 |
105~186 |
+0~094 |
380,519 |
2,199,957 |
-8,562 |
Hover/Click |
Sep22 |
220504 |
104~226 |
105~050 |
104~215 |
105~050 |
+0~095 |
29 |
79 |
+8 |
Hover/Click |
Dec22 |
220504 |
105~054 |
105~054 |
105~054 |
105~054 |
+0~095 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
380,548 |
2,200,036 |
-8,554 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun22 |
220504 |
98.095 |
98.170 |
98.030 |
98.150 |
+0.055 |
90,254 |
1,014,465 |
+5,713 |
|
Sep22 |
220504 |
97.205 |
97.350 |
97.095 |
97.325 |
+0.125 |
100,594 |
1,025,062 |
+1,961 |
|
Dec22 |
220504 |
96.710 |
96.870 |
96.585 |
96.855 |
+0.145 |
112,511 |
1,352,928 |
+1,859 |
|
Mar23 |
220504 |
96.450 |
96.635 |
96.330 |
96.625 |
+0.165 |
69,992 |
930,740 |
+4,011 |
|
Jun23 |
220504 |
96.295 |
96.490 |
96.190 |
96.485 |
+0.170 |
94,390 |
974,547 |
+9,723 |
|
Sep23 |
220504 |
96.395 |
96.585 |
96.305 |
96.580 |
+0.165 |
61,660 |
836,744 |
-1,627 |
|
Dec23 |
220504 |
96.510 |
96.690 |
96.420 |
96.680 |
+0.150 |
80,490 |
1,214,199 |
-6,922 |
|
Mar24 |
220504 |
96.600 |
96.775 |
96.525 |
96.765 |
+0.135 |
43,463 |
408,870 |
-497 |
|
Jun24 |
220504 |
96.660 |
96.825 |
96.595 |
96.820 |
+0.125 |
39,951 |
436,260 |
-3,391 |
|
Sep24 |
220504 |
96.710 |
96.855 |
96.650 |
96.850 |
+0.115 |
39,216 |
444,584 |
-1,586 |
|
Dec24 |
220504 |
96.745 |
96.880 |
96.690 |
96.870 |
+0.100 |
50,832 |
725,219 |
+3,813 |
|
Mar25 |
220504 |
96.800 |
96.920 |
96.760 |
96.910 |
+0.090 |
28,220 |
238,851 |
-1,028 |
|
Jun25 |
220504 |
96.850 |
96.955 |
96.815 |
96.945 |
+0.080 |
21,752 |
164,261 |
-971 |
|
Sep25 |
220504 |
96.885 |
96.985 |
96.855 |
96.975 |
+0.070 |
19,313 |
118,721 |
+41 |
|
Dec25 |
220504 |
96.905 |
96.990 |
96.875 |
96.980 |
+0.060 |
19,729 |
133,263 |
+3,015 |
|
Mar26 |
220504 |
96.910 |
96.990 |
96.885 |
96.975 |
+0.045 |
18,103 |
78,998 |
+499 |
|
Jun26 |
220504 |
96.905 |
96.975 |
96.880 |
96.960 |
+0.040 |
11,647 |
69,115 |
-1,546 |
|
Sep26 |
220504 |
96.885 |
96.955 |
96.860 |
96.935 |
+0.030 |
11,333 |
73,954 |
-163 |
|
Total Volume and Open Interest |
957,257 |
10,567,768 |
+13,374 |
|
Ultra T-Bond(CBOT) |
Jun22 |
220504 |
158~15 |
159~06 |
157~02 |
158~14 |
-0~07 |
135,680 |
1,278,494 |
-3,666 |
|
Sep22 |
220504 |
157~20 |
157~30 |
157~20 |
157~20 |
-0~07 |
0 |
2 |
+0 |
|
Dec22 |
220504 |
157~20 |
157~20 |
157~20 |
157~20 |
-0~07 |
|
|
|
|
Total Volume and Open Interest |
135,680 |
1,278,496 |
-3,666 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun22 |
220504 |
127~290 |
128~275 |
127~180 |
128~225 |
+0~180 |
260,315 |
1,271,457 |
+357 |
|
Sep22 |
220504 |
127~170 |
128~050 |
127~170 |
128~050 |
+0~180 |
0 |
3 |
+0 |
|
Dec22 |
220504 |
128~050 |
128~050 |
128~050 |
128~050 |
+0~180 |
|
|
|
|
Total Volume and Open Interest |
260,315 |
1,271,460 |
+357 |
|
30 Day Federal Funds(CBOT) |
May22 |
220504 |
99.217 |
99.232 |
99.207 |
99.230 |
+0.013 |
25,041 |
370,914 |
+1,887 |
|
Jun22 |
220504 |
98.855 |
98.900 |
98.840 |
98.895 |
+0.035 |
14,491 |
102,773 |
-4,420 |
|
Jul22 |
220504 |
98.515 |
98.580 |
98.460 |
98.570 |
+0.055 |
33,049 |
287,123 |
+4,231 |
|
Aug22 |
220504 |
98.080 |
98.165 |
97.985 |
98.145 |
+0.070 |
20,852 |
201,990 |
-1,849 |
|
Sep22 |
220504 |
97.925 |
98.035 |
97.850 |
98.025 |
+0.080 |
3,155 |
59,404 |
+20 |
|
Oct22 |
220504 |
97.650 |
97.775 |
97.545 |
97.755 |
+0.115 |
15,450 |
146,234 |
+2,926 |
|
Total Volume and Open Interest |
182,637 |
1,628,866 |
+1,303 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun22 |
220504 |
149.27 |
149.39 |
149.23 |
149.24 |
-0.02 |
1,830 |
12,060 |
+71 |
Hover/Click |
Sep22 |
220504 |
149.23 |
149.23 |
149.23 |
149.23 |
-0.02 |
|
|
|
Hover/Click |
Dec22 |
220504 |
149.23 |
149.23 |
149.23 |
149.23 |
-0.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,830 |
12,060 |
+71 |
|
Euro-Buxl(EUREX) |
Jun22 |
220504 |
170.46 |
171.98 |
169.42 |
171.04 |
-0.60 |
45,064 |
308,582 |
-13,811 |
|
Sep22 |
220504 |
184.02 |
186.50 |
184.02 |
185.12 |
-0.74 |
88 |
6,082 |
+68 |
|
Dec22 |
220504 |
184.16 |
184.16 |
184.16 |
184.16 |
-0.60 |
|
|
|
|
Total Volume and Open Interest |
45,152 |
314,664 |
-13,743 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun22 |
220504 |
152.86 |
153.73 |
152.44 |
153.18 |
-0.49 |
421,177 |
1,368,617 |
-175,190 |
Hover/Click |
Sep22 |
220504 |
153.00 |
154.44 |
152.98 |
153.72 |
-0.49 |
993 |
65,292 |
-74 |
Hover/Click |
Dec22 |
220504 |
151.01 |
151.01 |
151.01 |
151.01 |
-0.49 |
1 |
12 |
+0 |
Hover/Click |
Total Volume and Open Interest |
422,171 |
1,433,921 |
-175,264 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun22 |
220504 |
126.77 |
127.37 |
126.53 |
126.95 |
-0.27 |
244,364 |
1,698,862 |
-109,292 |
Hover/Click |
Sep22 |
220504 |
125.43 |
126.01 |
125.42 |
125.74 |
-0.28 |
227 |
3,342 |
+186 |
Hover/Click |
Dec22 |
220504 |
125.92 |
125.92 |
125.92 |
125.92 |
-0.27 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
244,591 |
1,702,204 |
-109,106 |
|
Euro-Schatz(EUREX) |
Jun22 |
220504 |
110.11 |
110.25 |
110.01 |
110.13 |
-0.07 |
206,822 |
1,915,345 |
-99,895 |
|
Sep22 |
220504 |
109.55 |
109.55 |
109.51 |
109.51 |
-0.16 |
0 |
3 |
+0 |
|
Dec22 |
220504 |
110.15 |
110.15 |
110.15 |
110.15 |
-0.07 |
|
|
|
|
Total Volume and Open Interest |
206,822 |
1,915,348 |
-99,895 |
|
3-Mth Euribor(EUREX) |
Jun22 |
220504 |
100.260 |
100.260 |
100.260 |
100.260 |
+0.005 |
0 |
495 |
+0 |
|
Sep22 |
220504 |
99.760 |
99.760 |
99.760 |
99.760 |
+0.005 |
0 |
1,288 |
+0 |
|
Dec22 |
220504 |
99.305 |
99.305 |
99.305 |
99.305 |
unch |
8 |
194 |
-8 |
|
Total Volume and Open Interest |
8 |
3,403 |
-8 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun22 |
220504 |
117~21 |
118~01 |
117~14 |
117~27 |
-0~08 |
240,728 |
668,848 |
-3,425 |
Hover/Click |
Sep22 |
220504 |
117~01 |
117~01 |
117~01 |
117~01 |
-0~08 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
240,728 |
668,850 |
-3,425 |
|
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 |
220504 |
100.245 |
100.275 |
100.240 |
100.265 |
+0.005 |
23,036 |
458,572 |
-4,408 |
|
Sep22 |
220504 |
99.730 |
99.800 |
99.730 |
99.770 |
+0.010 |
19,747 |
515,995 |
-223 |
|
Dec22 |
220504 |
99.255 |
99.355 |
99.245 |
99.305 |
unch |
25,214 |
536,226 |
-3,929 |
|
Total Volume and Open Interest |
255,323 |
4,308,860 |
-6,477 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun22 |
220504 |
98.58 |
98.63 |
98.52 |
98.53 |
-0.09 |
27,922 |
204,444 |
-866 |
|
Sep22 |
220504 |
97.46 |
97.47 |
97.21 |
97.24 |
-0.23 |
13,937 |
190,269 |
-150 |
|
Dec22 |
220504 |
96.74 |
96.80 |
96.54 |
96.56 |
-0.20 |
14,399 |
175,744 |
-2,272 |
|
Mar23 |
220504 |
96.26 |
96.31 |
96.07 |
96.11 |
-0.16 |
12,093 |
126,886 |
-772 |
|
Jun23 |
220504 |
96.07 |
96.12 |
95.94 |
95.98 |
-0.11 |
9,002 |
91,284 |
+2,252 |
|
Sep23 |
220504 |
96.12 |
96.14 |
95.96 |
96.00 |
-0.10 |
5,937 |
92,059 |
+641 |
|
Dec23 |
220504 |
96.12 |
96.17 |
95.99 |
96.04 |
-0.08 |
3,669 |
53,162 |
-49 |
|
Mar24 |
220504 |
96.17 |
96.22 |
96.01 |
96.08 |
-0.08 |
4,825 |
36,343 |
+1,576 |
|
Jun24 |
220504 |
96.20 |
96.20 |
96.04 |
96.09 |
-0.10 |
11 |
375 |
+9 |
|
Sep24 |
220504 |
96.09 |
96.09 |
96.09 |
96.09 |
-0.10 |
0 |
114 |
-4 |
|
Total Volume and Open Interest |
91,795 |
970,745 |
+365 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun22 |
220504 |
96.56 |
96.62 |
96.38 |
96.42 |
-0.14 |
168,928 |
1,141,087 |
-8,421 |
|
Sep22 |
220504 |
96.42 |
96.42 |
96.42 |
96.42 |
-0.14 |
0 |
1,226 |
+0 |
|
Total Volume and Open Interest |
168,928 |
1,142,313 |
-8,421 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun22 |
220504 |
96.83 |
96.88 |
96.68 |
96.72 |
-0.11 |
117,618 |
877,849 |
+615 |
|
Sep22 |
220504 |
96.72 |
96.72 |
96.72 |
96.72 |
-0.11 |
|
|
|
|
Total Volume and Open Interest |
117,618 |
877,849 |
+615 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun22 |
220504 |
1868.3 |
1892.0 |
1861.1 |
1868.8 |
-1.8 |
193,825 |
437,730 |
-6,248 |
Hover/Click |
Aug22 |
220504 |
1876.1 |
1898.8 |
1868.8 |
1876.2 |
-1.6 |
9,783 |
71,754 |
+5,067 |
Hover/Click |
Oct22 |
220504 |
1883.2 |
1906.4 |
1877.2 |
1884.1 |
-1.5 |
347 |
12,786 |
+53 |
Hover/Click |
Dec22 |
220504 |
1892.1 |
1915.2 |
1885.4 |
1893.0 |
-1.2 |
819 |
30,317 |
-153 |
Hover/Click |
Feb23 |
220504 |
1901.7 |
1902.5 |
1901.0 |
1902.5 |
-1.1 |
94 |
4,728 |
+14 |
Hover/Click |
Apr23 |
220504 |
1910.2 |
1912.0 |
1906.8 |
1912.0 |
-0.9 |
69 |
862 |
+11 |
Hover/Click |
Jun23 |
220504 |
1921.5 |
1921.5 |
1921.5 |
1921.5 |
-0.9 |
2 |
927 |
-1 |
Hover/Click |
Aug23 |
220504 |
1930.7 |
1930.7 |
1930.7 |
1930.7 |
-0.9 |
0 |
50 |
+0 |
Hover/Click |
Oct23 |
220504 |
1940.4 |
1940.4 |
1940.4 |
1940.4 |
-0.9 |
0 |
4 |
+0 |
Hover/Click |
Dec23 |
220504 |
1951.6 |
1951.6 |
1951.6 |
1951.6 |
-0.9 |
0 |
406 |
+0 |
Hover/Click |
Feb24 |
220504 |
1955.2 |
1955.2 |
1955.2 |
1955.2 |
-0.9 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
205,342 |
560,166 |
-1,106 |
|
Silver(CMX) |
Weekly |
Monthly |
May22 |
220504 |
2258.5 |
2306.0 |
2229.0 |
2236.2 |
-25.9 |
273 |
3,949 |
-154 |
Hover/Click |
Jul22 |
220504 |
2260.0 |
2312.5 |
2222.0 |
2240.2 |
-26.3 |
56,206 |
110,951 |
+1,197 |
Hover/Click |
Sep22 |
220504 |
2270.0 |
2321.0 |
2231.0 |
2249.6 |
-25.1 |
1,343 |
11,168 |
+26 |
Hover/Click |
Dec22 |
220504 |
2284.5 |
2336.5 |
2247.5 |
2265.5 |
-23.7 |
797 |
7,647 |
+88 |
Hover/Click |
Mar23 |
220504 |
2307.5 |
2347.5 |
2274.0 |
2284.2 |
-22.5 |
114 |
1,262 |
+24 |
Hover/Click |
May23 |
220504 |
2298.4 |
2298.4 |
2298.4 |
2298.4 |
-21.1 |
6 |
26 |
-3 |
Hover/Click |
Jul23 |
220504 |
2344.5 |
2344.5 |
2312.9 |
2312.9 |
-21.1 |
10 |
107 |
-2 |
Hover/Click |
Total Volume and Open Interest |
59,077 |
137,176 |
+1,227 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul22 |
220504 |
958.2 |
987.0 |
957.2 |
979.6 |
+21.0 |
14,027 |
58,477 |
-442 |
Hover/Click |
Oct22 |
220504 |
959.3 |
987.1 |
958.8 |
979.6 |
+20.4 |
230 |
9,603 |
+16 |
Hover/Click |
Jan23 |
220504 |
970.0 |
987.0 |
963.0 |
981.9 |
+20.1 |
0 |
162 |
+0 |
Hover/Click |
Apr23 |
220504 |
987.1 |
987.1 |
987.1 |
987.1 |
+20.1 |
0 |
26 |
+0 |
Hover/Click |
Total Volume and Open Interest |
14,310 |
68,312 |
-599 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun22 |
220504 |
2248.00 |
2282.00 |
2211.00 |
2236.00 |
-2.30 |
1,162 |
5,703 |
+49 |
Hover/Click |
Sep22 |
220504 |
2260.00 |
2288.00 |
2235.50 |
2248.80 |
+2.80 |
101 |
1,894 |
+67 |
Hover/Click |
Dec22 |
220504 |
2248.80 |
2248.80 |
2248.80 |
2248.80 |
+2.80 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,263 |
7,601 |
+115 |
|
Copper(CMX) |
Weekly |
Monthly |
May22 |
220504 |
429.00 |
436.40 |
424.00 |
432.85 |
+5.75 |
1,034 |
5,197 |
-333 |
Hover/Click |
Jul22 |
220504 |
429.90 |
438.35 |
425.10 |
433.80 |
+5.50 |
47,298 |
115,787 |
+612 |
Hover/Click |
Sep22 |
220504 |
430.30 |
438.30 |
425.65 |
434.05 |
+5.35 |
6,442 |
30,784 |
-81 |
Hover/Click |
Dec22 |
220504 |
431.65 |
438.65 |
426.65 |
434.80 |
+5.15 |
1,762 |
20,213 |
+404 |
Hover/Click |
Mar23 |
220504 |
433.05 |
439.05 |
429.00 |
435.30 |
+5.05 |
361 |
3,717 |
+118 |
Hover/Click |
Total Volume and Open Interest |
58,086 |
185,788 |
+785 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun22 |
220504 |
33041 |
34027 |
32925 |
33969 |
+936 |
222,204 |
80,622 |
-209 |
Hover/Click |
Sep22 |
220504 |
33051 |
34013 |
32938 |
33966 |
+934 |
411 |
707 |
-2 |
Hover/Click |
Dec22 |
220504 |
34150 |
34150 |
34150 |
34150 |
+815 |
0 |
9 |
+0 |
Hover/Click |
Mar23 |
220504 |
34368 |
34368 |
34368 |
34368 |
+950 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
222,615 |
81,338 |
-211 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun22 |
220504 |
4171.25 |
4303.00 |
4142.75 |
4295.25 |
+126.00 |
2,351,404 |
2,173,204 |
-33,692 |
Hover/Click |
Sep22 |
220504 |
4180.50 |
4306.50 |
4147.75 |
4299.50 |
+125.75 |
3,907 |
19,022 |
+433 |
Hover/Click |
Dec22 |
220504 |
4205.00 |
4319.00 |
4162.00 |
4312.50 |
+124.75 |
307 |
10,108 |
+222 |
Hover/Click |
Mar23 |
220504 |
4335.00 |
4335.00 |
4335.00 |
4335.00 |
+125.00 |
4 |
949 |
+1 |
Hover/Click |
Total Volume and Open Interest |
2,355,622 |
2,204,832 |
-33,036 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun22 |
220504 |
13121.00 |
13555.25 |
12883.00 |
13531.25 |
+443.75 |
763,818 |
228,671 |
-580 |
Hover/Click |
Sep22 |
220504 |
13150.00 |
13589.00 |
12924.75 |
13569.50 |
+442.75 |
1,251 |
2,561 |
+219 |
Hover/Click |
Dec22 |
220504 |
13229.75 |
13646.50 |
13005.00 |
13637.00 |
+445.00 |
33 |
201 |
+5 |
Hover/Click |
Total Volume and Open Interest |
765,102 |
231,440 |
-356 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun22 |
220504 |
2536.00 |
2608.70 |
2511.20 |
2606.20 |
+71.70 |
21,366 |
55,231 |
+1,888 |
Hover/Click |
Sep22 |
220504 |
2600.00 |
2614.00 |
2522.30 |
2614.00 |
+71.70 |
0 |
2 |
+0 |
Hover/Click |
Dec22 |
220504 |
2622.60 |
2622.60 |
2622.60 |
2622.60 |
+70.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
21,366 |
55,233 |
+1,888 |
|
Volatility Index(CBOE) |
May22 |
220504 |
28.80 |
28.95 |
25.60 |
25.76 |
-3.13 |
109,600 |
118,623 |
-8,555 |
|
Jun22 |
220504 |
29.25 |
29.35 |
26.80 |
26.99 |
-2.35 |
83,583 |
101,263 |
+8,615 |
|
Jul22 |
220504 |
29.35 |
29.40 |
27.44 |
27.61 |
-1.75 |
31,307 |
48,841 |
+519 |
|
Aug22 |
220504 |
29.06 |
29.15 |
27.45 |
27.64 |
-1.46 |
17,909 |
29,665 |
-1,175 |
|
Total Volume and Open Interest |
264,328 |
332,107 |
-146 |
|
S & P 600(CME) |
Jun22 |
220504 |
1267.80 |
1267.80 |
1267.80 |
1267.80 |
+32.40 |
|
|
|
|
Sep22 |
220504 |
1268.60 |
1268.60 |
1268.60 |
1268.60 |
+32.40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun22 |
220504 |
1896.60 |
1951.50 |
1867.80 |
1947.20 |
+51.80 |
274,772 |
496,821 |
-7,701 |
Hover/Click |
Sep22 |
220504 |
1902.60 |
1952.70 |
1870.80 |
1948.70 |
+51.80 |
86 |
428 |
+27 |
Hover/Click |
Dec22 |
220504 |
1950.70 |
1950.70 |
1950.70 |
1950.70 |
+49.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
274,858 |
497,249 |
-7,674 |
|
Nikkei 225(CME) |
Jun22 |
220504 |
27105 |
27510 |
26810 |
27455 |
+360 |
4,911 |
11,037 |
-11 |
|
Sep22 |
220504 |
27420 |
27420 |
26850 |
27420 |
+365 |
0 |
11 |
+0 |
|
Total Volume and Open Interest |
4,911 |
11,048 |
-11 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun22 |
220504 |
26945 |
27180 |
26815 |
27115 |
+180 |
41,701 |
106,984 |
+1,480 |
|
Sep22 |
220504 |
27060 |
27060 |
27060 |
27060 |
+180 |
0 |
936 |
+0 |
|
Dec22 |
220504 |
26850 |
26850 |
26850 |
26850 |
+180 |
0 |
12,986 |
+0 |
|
Total Volume and Open Interest |
41,701 |
136,049 |
+1,480 |
|
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 |
220504 |
27075 |
27480 |
26785 |
27425 |
+360 |
35,796 |
38,402 |
-1,832 |
|
Sep22 |
220504 |
27365 |
27395 |
26755 |
27365 |
+360 |
4 |
14 |
+0 |
|
Dec22 |
220504 |
27125 |
27125 |
27125 |
27125 |
+360 |
|
|
|
|
Total Volume and Open Interest |
35,800 |
38,416 |
-1,832 |
|
Nikkei 225(CME) e-Mini Yen |
Jun22 |
220504 |
27430 |
27430 |
27430 |
27430 |
+360 |
|
|
|
|
Sep22 |
220504 |
27370 |
27370 |
27370 |
27370 |
+360 |
|
|
|
|
Dec22 |
220504 |
27130 |
27130 |
27130 |
27130 |
+360 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
May22 |
220504 |
6412.5 |
6490.5 |
6335.0 |
6342.5 |
-81.0 |
76,534 |
315,603 |
+11,166 |
|
Jun22 |
220504 |
6364.0 |
6434.0 |
6295.0 |
6295.0 |
-81.5 |
112 |
10,991 |
+30 |
|
Jul22 |
220504 |
6277.5 |
6277.5 |
6277.5 |
6277.5 |
-81.5 |
|
|
|
|
Sep22 |
220504 |
6273.0 |
6273.0 |
6273.0 |
6273.0 |
-80.5 |
|
|
|
|
Dec22 |
220504 |
6253.5 |
6253.5 |
6253.5 |
6253.5 |
-81.5 |
0 |
14,502 |
+0 |
|
Mar23 |
220504 |
6252.5 |
6252.5 |
6252.5 |
6252.5 |
-80.5 |
|
|
|
|
Total Volume and Open Interest |
76,646 |
341,099 |
+11,196 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
May22 |
220504 |
20950 |
21042 |
20668 |
20719 |
-235 |
187,272 |
115,894 |
+231 |
|
Jun22 |
220504 |
20700 |
20811 |
20462 |
20506 |
-245 |
974 |
10,363 |
-22 |
|
Total Volume and Open Interest |
188,561 |
142,359 |
-10,285 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun22 |
220504 |
14028.0 |
14271.0 |
13966.0 |
13991.0 |
-25.0 |
63,667 |
91,536 |
-1,132 |
|
Sep22 |
220504 |
13990.0 |
14172.0 |
13974.0 |
13974.0 |
-26.0 |
0 |
490 |
+0 |
|
Dec22 |
220504 |
13973.0 |
13973.0 |
13973.0 |
13973.0 |
-24.0 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
63,667 |
92,030 |
-1,132 |
|
Mini-DAX(EUREX) |
Jun22 |
220504 |
14032.0 |
14273.0 |
13966.0 |
13991.0 |
-25.0 |
37,435 |
13,882 |
-79 |
|
Sep22 |
220504 |
14033.0 |
14235.0 |
13974.0 |
13974.0 |
-26.0 |
40 |
115 |
+4 |
|
Dec22 |
220504 |
13973.0 |
13973.0 |
13973.0 |
13973.0 |
-24.0 |
6 |
8 |
+1 |
|
Total Volume and Open Interest |
37,481 |
14,005 |
-74 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun22 |
220504 |
3718 |
3769 |
3674 |
3681 |
-26 |
803,516 |
4,258,178 |
-49,116 |
|
Sep22 |
220504 |
3686 |
3751 |
3666 |
3666 |
-26 |
53 |
31,513 |
+14 |
|
Dec22 |
220504 |
3654 |
3654 |
3654 |
3654 |
-27 |
0 |
64,091 |
+0 |
|
Total Volume and Open Interest |
803,569 |
4,361,273 |
-49,102 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun22 |
220504 |
11948 |
12004 |
11824 |
11864 |
-104 |
32,344 |
170,593 |
+666 |
|
Sep22 |
220504 |
11906 |
11906 |
11831 |
11831 |
-103 |
13 |
116 |
+3 |
|
Dec22 |
220504 |
11813 |
11813 |
11813 |
11813 |
-104 |
0 |
24 |
+0 |
|
Total Volume and Open Interest |
32,357 |
170,733 |
+669 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun22 |
220504 |
7536.00 |
7562.00 |
7464.50 |
7475.00 |
-53.50 |
89,721 |
598,858 |
-266 |
|
Sep22 |
220504 |
7492.50 |
7492.50 |
7430.00 |
7430.00 |
-52.50 |
3 |
570 |
+0 |
|
Dec22 |
220504 |
7423.00 |
7423.00 |
7423.00 |
7423.00 |
-52.50 |
1,358 |
1,368 |
+0 |
|
Total Volume and Open Interest |
91,082 |
600,796 |
-266 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun22 |
220504 |
7276.0 |
7341.0 |
7263.0 |
7272.0 |
-13.0 |
43,393 |
231,573 |
-3,087 |
|
Sep22 |
220504 |
7172.0 |
7172.0 |
7172.0 |
7172.0 |
-24.0 |
0 |
2 |
+0 |
|
Dec22 |
220504 |
7150.0 |
7150.0 |
7150.0 |
7150.0 |
-24.0 |
0 |
103 |
+0 |
|
Total Volume and Open Interest |
43,423 |
231,707 |
-3,087 |
|
FTSE MIB(ISE) |
Jun22 |
220504 |
23890.00 |
24090.00 |
23530.00 |
23553.00 |
-343.00 |
22,105 |
86,328 |
+1,135 |
|
Sep22 |
220504 |
23500.00 |
23710.00 |
23391.00 |
23391.00 |
-338.00 |
60 |
900 |
+31 |
|
Dec22 |
220504 |
23196.00 |
23196.00 |
23196.00 |
23196.00 |
-338.00 |
|
|
|
|
Total Volume and Open Interest |
22,165 |
87,228 |
+1,166 |
|
KOSPI 200(KFE) |
Jun22 |
220504 |
354.30 |
355.45 |
352.10 |
353.55 |
+0.70 |
214,234 |
273,444 |
-636 |
|
Sep22 |
220504 |
354.25 |
355.35 |
352.20 |
353.80 |
+1.20 |
464 |
12,761 |
+69 |
|
Dec22 |
220504 |
353.35 |
353.35 |
353.35 |
353.35 |
-0.80 |
0 |
14,523 |
-1 |
|
Total Volume and Open Interest |
214,698 |
311,921 |
-353 |
|
GSCI(CME) |
Weekly |
Monthly |
May22 |
220504 |
765.10 |
776.50 |
764.05 |
770.20 |
+18.30 |
3 |
1,376 |
-2 |
|
Jun22 |
220504 |
754.90 |
769.00 |
748.85 |
762.25 |
+7.85 |
0 |
3 |
+0 |
|
Jul22 |
220504 |
764.75 |
764.75 |
764.75 |
764.75 |
+12.85 |
|
|
|
|
Total Volume and Open Interest |
3 |
1,379 |
-2 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|