|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri May 06, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May22 |
220506 |
1671.00 |
1674.00 |
1654.00 |
1655.50 |
-23.00 |
869 |
1,866 |
-490 |
Hover/Click |
|
Jul22 |
220506 |
1649.50 |
1650.00 |
1618.00 |
1622.00 |
-25.00 |
75,744 |
321,844 |
+131 |
Hover/Click |
|
Aug22 |
220506 |
1598.25 |
1598.25 |
1568.25 |
1571.00 |
-25.75 |
6,656 |
22,509 |
-81 |
Hover/Click |
|
Sep22 |
220506 |
1527.75 |
1528.50 |
1500.50 |
1504.25 |
-23.25 |
2,432 |
15,167 |
-176 |
Hover/Click |
|
Nov22 |
220506 |
1493.00 |
1493.00 |
1466.00 |
1470.75 |
-21.00 |
30,792 |
213,049 |
+649 |
Hover/Click |
|
Jan23 |
220506 |
1494.75 |
1496.00 |
1469.25 |
1473.75 |
-21.00 |
4,557 |
29,664 |
+443 |
Hover/Click |
|
Mar23 |
220506 |
1482.00 |
1483.50 |
1457.50 |
1461.75 |
-21.25 |
3,293 |
46,675 |
+520 |
Hover/Click |
|
May23 |
220506 |
1483.00 |
1483.00 |
1457.50 |
1461.00 |
-22.00 |
2,235 |
22,332 |
+365 |
Hover/Click |
|
Jul23 |
220506 |
1472.50 |
1476.00 |
1458.00 |
1461.00 |
-22.25 |
1,889 |
11,938 |
+467 |
Hover/Click |
|
Aug23 |
220506 |
1453.00 |
1453.00 |
1447.00 |
1447.00 |
-21.25 |
30 |
318 |
+16 |
Hover/Click |
|
Sep23 |
220506 |
1415.50 |
1415.50 |
1415.50 |
1415.50 |
-21.50 |
16 |
588 |
+12 |
Hover/Click |
|
Nov23 |
220506 |
1411.50 |
1412.25 |
1390.75 |
1392.75 |
-20.75 |
700 |
15,783 |
+81 |
Hover/Click |
|
Jan24 |
220506 |
1395.50 |
1395.50 |
1395.50 |
1395.50 |
-20.25 |
1 |
448 |
+1 |
Hover/Click |
|
Mar24 |
220506 |
1388.75 |
1388.75 |
1388.75 |
1388.75 |
-20.25 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
129,232 |
702,800 |
+1,944 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May22 |
220506 |
427.50 |
427.80 |
423.10 |
423.40 |
-3.50 |
566 |
965 |
-399 |
Hover/Click |
|
Jul22 |
220506 |
420.00 |
421.00 |
412.70 |
413.60 |
-6.30 |
44,787 |
182,388 |
-3,775 |
Hover/Click |
|
Aug22 |
220506 |
412.20 |
413.30 |
406.60 |
407.20 |
-5.20 |
6,505 |
22,414 |
-430 |
Hover/Click |
|
Sep22 |
220506 |
404.50 |
405.20 |
400.30 |
401.00 |
-4.60 |
3,452 |
20,097 |
-273 |
Hover/Click |
|
Oct22 |
220506 |
397.70 |
398.30 |
394.10 |
394.80 |
-4.20 |
3,997 |
18,892 |
-307 |
Hover/Click |
|
Dec22 |
220506 |
399.70 |
399.70 |
394.50 |
395.30 |
-3.80 |
15,473 |
79,218 |
+904 |
Hover/Click |
|
Jan23 |
220506 |
397.70 |
397.70 |
393.10 |
393.90 |
-3.90 |
3,866 |
12,098 |
+974 |
Hover/Click |
|
Mar23 |
220506 |
392.30 |
392.50 |
388.50 |
389.50 |
-4.40 |
2,681 |
11,848 |
+99 |
Hover/Click |
|
May23 |
220506 |
391.00 |
391.00 |
387.70 |
388.40 |
-4.30 |
1,848 |
6,654 |
+373 |
Hover/Click |
|
Jul23 |
220506 |
390.50 |
391.20 |
387.90 |
388.40 |
-4.30 |
1,009 |
4,233 |
+293 |
Hover/Click |
| Total Volume and Open Interest |
84,573 |
364,071 |
-2,498 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May22 |
220506 |
85.20 |
88.40 |
85.20 |
88.40 |
+1.90 |
81 |
257 |
-60 |
Hover/Click |
|
Jul22 |
220506 |
81.87 |
81.93 |
79.85 |
80.90 |
-0.95 |
38,716 |
162,816 |
+969 |
Hover/Click |
|
Aug22 |
220506 |
78.95 |
78.95 |
76.90 |
77.90 |
-0.95 |
6,918 |
28,476 |
+1,086 |
Hover/Click |
|
Sep22 |
220506 |
77.15 |
77.15 |
75.22 |
76.10 |
-0.87 |
4,714 |
25,014 |
-139 |
Hover/Click |
|
Oct22 |
220506 |
74.61 |
75.03 |
73.73 |
74.48 |
-0.82 |
4,915 |
20,987 |
+204 |
Hover/Click |
|
Dec22 |
220506 |
74.66 |
74.76 |
73.03 |
73.73 |
-0.89 |
14,547 |
89,127 |
+971 |
Hover/Click |
|
Jan23 |
220506 |
73.11 |
73.33 |
72.17 |
72.79 |
-0.98 |
2,340 |
10,779 |
+416 |
Hover/Click |
|
Mar23 |
220506 |
71.60 |
72.00 |
70.91 |
71.46 |
-1.13 |
1,037 |
11,144 |
+158 |
Hover/Click |
|
May23 |
220506 |
70.98 |
70.98 |
70.02 |
70.51 |
-1.19 |
836 |
6,273 |
+141 |
Hover/Click |
|
Jul23 |
220506 |
69.79 |
70.28 |
69.22 |
69.70 |
-1.26 |
733 |
3,652 |
-32 |
Hover/Click |
| Total Volume and Open Interest |
75,139 |
365,289 |
+3,762 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May22 |
220506 |
1152.8 |
1152.8 |
1152.8 |
1152.8 |
-3.5 |
34 |
557 |
+0 |
Hover/Click |
|
Jul22 |
220506 |
1162.0 |
1166.3 |
1145.7 |
1157.6 |
-3.5 |
9,399 |
48,351 |
-829 |
Hover/Click |
|
Nov22 |
220506 |
1091.4 |
1096.1 |
1072.7 |
1081.7 |
-9.3 |
6,133 |
72,299 |
-245 |
Hover/Click |
|
Jan23 |
220506 |
1093.0 |
1098.0 |
1076.3 |
1084.9 |
-8.6 |
1,114 |
17,523 |
+229 |
Hover/Click |
|
Mar23 |
220506 |
1086.1 |
1091.8 |
1079.6 |
1082.5 |
-8.9 |
42 |
898 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
16,892 |
140,536 |
-773 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May22 |
220506 |
800.00 |
800.00 |
784.25 |
792.25 |
-11.50 |
1,267 |
3,673 |
-602 |
Hover/Click |
|
Jul22 |
220506 |
796.25 |
796.75 |
776.50 |
784.75 |
-12.75 |
102,960 |
655,557 |
-9,379 |
Hover/Click |
|
Sep22 |
220506 |
754.50 |
754.50 |
735.75 |
742.00 |
-14.25 |
36,032 |
200,541 |
+4,295 |
Hover/Click |
|
Dec22 |
220506 |
736.50 |
736.75 |
715.00 |
720.75 |
-17.75 |
79,632 |
454,428 |
+1,214 |
Hover/Click |
|
Mar23 |
220506 |
738.00 |
740.25 |
719.00 |
724.50 |
-17.75 |
7,805 |
69,613 |
+1,132 |
Hover/Click |
|
May23 |
220506 |
737.75 |
741.00 |
720.00 |
725.00 |
-18.25 |
3,372 |
30,093 |
+74 |
Hover/Click |
|
Jul23 |
220506 |
737.25 |
737.25 |
716.25 |
720.50 |
-19.00 |
2,547 |
38,478 |
+187 |
Hover/Click |
|
Sep23 |
220506 |
677.25 |
677.50 |
665.25 |
667.50 |
-16.00 |
485 |
4,677 |
+81 |
Hover/Click |
|
Dec23 |
220506 |
662.00 |
662.00 |
646.00 |
647.50 |
-14.75 |
3,206 |
49,324 |
+631 |
Hover/Click |
|
Mar24 |
220506 |
661.50 |
661.75 |
652.00 |
653.50 |
-14.75 |
71 |
1,849 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
237,476 |
1,511,545 |
-2,335 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May22 |
220506 |
1098.50 |
1109.00 |
1097.00 |
1097.00 |
+1.00 |
288 |
394 |
-167 |
Hover/Click |
|
Jul22 |
220506 |
1102.00 |
1127.50 |
1087.75 |
1108.50 |
+2.00 |
44,200 |
176,561 |
-942 |
Hover/Click |
|
Sep22 |
220506 |
1103.50 |
1128.50 |
1089.25 |
1109.75 |
+2.50 |
16,718 |
56,416 |
-54 |
Hover/Click |
|
Dec22 |
220506 |
1102.50 |
1129.50 |
1090.50 |
1112.25 |
+4.25 |
15,103 |
57,009 |
-20 |
Hover/Click |
|
Mar23 |
220506 |
1105.50 |
1128.75 |
1091.00 |
1112.75 |
+4.75 |
4,319 |
11,009 |
+49 |
Hover/Click |
|
May23 |
220506 |
1087.25 |
1114.00 |
1082.00 |
1100.75 |
+1.50 |
1,370 |
3,148 |
+186 |
Hover/Click |
| Total Volume and Open Interest |
84,900 |
318,545 |
-688 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May22 |
220506 |
1177.00 |
1181.00 |
1159.25 |
1159.25 |
-6.50 |
22 |
31 |
-54 |
Hover/Click |
|
Jul22 |
220506 |
1173.25 |
1189.25 |
1154.00 |
1170.50 |
-6.50 |
16,447 |
98,201 |
-1,541 |
Hover/Click |
|
Sep22 |
220506 |
1175.50 |
1191.75 |
1157.25 |
1173.75 |
-5.75 |
8,361 |
34,140 |
+792 |
Hover/Click |
|
Dec22 |
220506 |
1177.75 |
1192.00 |
1160.25 |
1177.75 |
-3.25 |
5,181 |
28,473 |
-75 |
Hover/Click |
|
Mar23 |
220506 |
1165.00 |
1185.75 |
1157.00 |
1174.25 |
-2.50 |
1,018 |
4,742 |
+199 |
Hover/Click |
|
May23 |
220506 |
1150.00 |
1168.25 |
1141.75 |
1156.00 |
-4.75 |
475 |
1,515 |
+28 |
Hover/Click |
|
Jul23 |
220506 |
1095.75 |
1099.00 |
1078.25 |
1089.25 |
-9.00 |
345 |
2,901 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
31,897 |
171,255 |
-617 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May22 |
220506 |
1204.50 |
1204.50 |
1204.50 |
1204.50 |
+0.25 |
2 |
4 |
-2 |
Hover/Click |
|
Jul22 |
220506 |
1209.00 |
1223.00 |
1198.00 |
1208.75 |
-1.00 |
3,936 |
37,606 |
+89 |
Hover/Click |
|
Sep22 |
220506 |
1206.00 |
1218.75 |
1195.00 |
1206.25 |
+0.25 |
2,659 |
21,923 |
+65 |
Hover/Click |
|
Dec22 |
220506 |
1203.00 |
1216.25 |
1193.00 |
1203.00 |
-1.25 |
1,873 |
11,272 |
+577 |
Hover/Click |
|
Mar23 |
220506 |
1204.50 |
1208.50 |
1194.50 |
1200.00 |
-0.25 |
98 |
808 |
+33 |
Hover/Click |
|
May23 |
220506 |
1192.00 |
1192.75 |
1192.00 |
1192.75 |
+0.75 |
10 |
70 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
8,617 |
71,998 |
+778 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May22 |
220506 |
657.50 |
657.50 |
657.50 |
657.50 |
-32.00 |
4 |
2 |
-9 |
Hover/Click |
|
Jul22 |
220506 |
657.50 |
670.00 |
622.25 |
627.50 |
-32.00 |
214 |
2,063 |
+89 |
Hover/Click |
|
Sep22 |
220506 |
589.75 |
591.00 |
570.75 |
570.75 |
-15.25 |
20 |
453 |
-2 |
Hover/Click |
|
Dec22 |
220506 |
587.25 |
587.25 |
567.50 |
567.50 |
-16.00 |
23 |
604 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
262 |
3,181 |
+89 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May22 |
220506 |
16.72 |
16.72 |
16.62 |
16.62 |
-0.08 |
9 |
15 |
+3 |
Hover/Click |
|
Jul22 |
220506 |
17.07 |
17.18 |
16.95 |
17.00 |
-0.08 |
366 |
7,862 |
+12 |
Hover/Click |
|
Sep22 |
220506 |
17.11 |
17.18 |
17.00 |
17.08 |
-0.04 |
64 |
2,563 |
-1 |
Hover/Click |
|
Nov22 |
220506 |
17.24 |
17.24 |
17.16 |
17.16 |
-0.04 |
0 |
132 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
439 |
10,588 |
+14 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun22 |
220506 |
133.935 |
134.050 |
132.630 |
132.750 |
-1.035 |
22,742 |
116,896 |
-2,618 |
Hover/Click |
|
Aug22 |
220506 |
136.000 |
136.185 |
135.075 |
135.350 |
-0.685 |
13,639 |
95,124 |
+3,338 |
Hover/Click |
|
Oct22 |
220506 |
143.200 |
143.450 |
142.450 |
142.880 |
-0.520 |
6,437 |
52,062 |
+1,045 |
Hover/Click |
|
Dec22 |
220506 |
149.685 |
149.950 |
148.785 |
149.250 |
-0.450 |
3,393 |
28,358 |
+609 |
Hover/Click |
|
Feb23 |
220506 |
154.185 |
154.685 |
153.700 |
153.950 |
-0.485 |
1,403 |
12,188 |
+295 |
Hover/Click |
|
Apr23 |
220506 |
156.785 |
157.700 |
156.735 |
156.985 |
-0.265 |
511 |
5,800 |
+77 |
Hover/Click |
| Total Volume and Open Interest |
48,161 |
312,743 |
+2,764 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
May22 |
220506 |
160.330 |
161.100 |
159.100 |
159.550 |
-0.780 |
1,519 |
4,590 |
-197 |
Hover/Click |
|
Aug22 |
220506 |
174.630 |
176.035 |
174.235 |
174.700 |
+0.320 |
5,732 |
24,459 |
-74 |
Hover/Click |
|
Sep22 |
220506 |
177.850 |
178.850 |
177.400 |
177.950 |
+0.500 |
1,713 |
6,039 |
-102 |
Hover/Click |
|
Oct22 |
220506 |
179.500 |
180.750 |
179.350 |
180.235 |
+0.785 |
798 |
3,224 |
+81 |
Hover/Click |
|
Nov22 |
220506 |
180.830 |
182.100 |
180.600 |
181.535 |
+0.750 |
408 |
1,582 |
+29 |
Hover/Click |
|
Jan23 |
220506 |
180.400 |
181.235 |
179.800 |
180.750 |
+0.650 |
111 |
1,337 |
+29 |
Hover/Click |
|
Mar23 |
220506 |
180.985 |
181.300 |
180.630 |
180.935 |
+1.035 |
33 |
88 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
10,328 |
41,342 |
-231 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May22 |
220506 |
102.500 |
102.850 |
101.700 |
102.200 |
-0.600 |
418 |
1,825 |
+37 |
|
|
Jun22 |
220506 |
106.680 |
106.730 |
103.700 |
104.100 |
-2.980 |
23,916 |
69,238 |
-2,578 |
Hover/Click |
|
Jul22 |
220506 |
109.450 |
109.850 |
106.550 |
107.050 |
-2.380 |
13,175 |
34,753 |
+1,554 |
Hover/Click |
|
Aug22 |
220506 |
109.000 |
109.650 |
106.550 |
106.980 |
-2.170 |
9,138 |
35,565 |
-177 |
Hover/Click |
|
Oct22 |
220506 |
93.900 |
94.280 |
92.000 |
92.700 |
-1.230 |
4,483 |
39,929 |
+1,020 |
Hover/Click |
|
Dec22 |
220506 |
86.900 |
87.330 |
85.380 |
86.130 |
-0.800 |
2,671 |
25,645 |
+65 |
Hover/Click |
|
Feb23 |
220506 |
91.250 |
91.250 |
89.530 |
90.230 |
-0.620 |
897 |
8,058 |
+44 |
Hover/Click |
|
Apr23 |
220506 |
95.000 |
95.030 |
93.800 |
94.400 |
-0.600 |
328 |
4,555 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
55,116 |
221,224 |
+7 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May22 |
220506 |
24.92 |
25.05 |
24.92 |
25.01 |
+0.07 |
330 |
5,405 |
-13 |
Hover/Click |
|
Jun22 |
220506 |
24.40 |
24.55 |
24.24 |
24.46 |
-0.20 |
266 |
5,008 |
+22 |
Hover/Click |
|
Jul22 |
220506 |
24.10 |
24.20 |
23.95 |
24.10 |
-0.14 |
138 |
3,778 |
-5 |
Hover/Click |
|
Aug22 |
220506 |
23.63 |
23.64 |
23.54 |
23.55 |
-0.19 |
113 |
3,225 |
-30 |
Hover/Click |
|
Sep22 |
220506 |
23.22 |
23.24 |
23.20 |
23.22 |
-0.31 |
41 |
3,034 |
-6 |
Hover/Click |
|
Oct22 |
220506 |
22.98 |
23.00 |
22.98 |
23.00 |
-0.28 |
37 |
2,459 |
+5 |
Hover/Click |
|
Nov22 |
220506 |
22.65 |
22.65 |
22.65 |
22.65 |
-0.30 |
47 |
2,403 |
+7 |
Hover/Click |
|
Dec22 |
220506 |
22.10 |
22.10 |
22.00 |
22.06 |
-0.25 |
65 |
2,223 |
-15 |
Hover/Click |
|
Jan23 |
220506 |
21.34 |
21.34 |
21.09 |
21.15 |
-0.23 |
34 |
1,001 |
+12 |
Hover/Click |
|
Feb23 |
220506 |
20.79 |
20.79 |
20.58 |
20.78 |
-0.09 |
40 |
661 |
-11 |
Hover/Click |
|
Mar23 |
220506 |
20.20 |
20.20 |
20.11 |
20.12 |
-0.36 |
50 |
681 |
+24 |
Hover/Click |
|
Apr23 |
220506 |
19.85 |
19.85 |
19.85 |
19.85 |
-0.15 |
43 |
424 |
+18 |
Hover/Click |
|
May23 |
220506 |
19.75 |
19.75 |
19.70 |
19.70 |
-0.05 |
45 |
393 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
1,292 |
31,299 |
+13 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May22 |
220506 |
2500 |
2500 |
2500 |
2500 |
-19 |
1 |
45 |
-14 |
Hover/Click |
|
Jul22 |
220506 |
2511 |
2514 |
2459 |
2492 |
-19 |
22,606 |
105,322 |
-2,632 |
Hover/Click |
|
Sep22 |
220506 |
2531 |
2534 |
2481 |
2510 |
-21 |
12,006 |
44,356 |
-1,115 |
Hover/Click |
|
Dec22 |
220506 |
2549 |
2549 |
2500 |
2528 |
-21 |
8,384 |
47,565 |
+2,796 |
Hover/Click |
|
Mar23 |
220506 |
2538 |
2542 |
2501 |
2525 |
-20 |
1,896 |
32,861 |
+240 |
Hover/Click |
|
May23 |
220506 |
2530 |
2530 |
2500 |
2522 |
-15 |
267 |
15,025 |
+15 |
Hover/Click |
|
Jul23 |
220506 |
2527 |
2527 |
2499 |
2521 |
-13 |
235 |
4,208 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
45,476 |
254,618 |
-704 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May22 |
220506 |
214.55 |
214.55 |
211.45 |
211.60 |
-6.80 |
3 |
119 |
-89 |
Hover/Click |
|
Jul22 |
220506 |
216.30 |
216.50 |
210.00 |
210.45 |
-6.80 |
14,527 |
96,666 |
-499 |
Hover/Click |
|
Sep22 |
220506 |
216.80 |
216.80 |
210.10 |
210.45 |
-6.75 |
6,222 |
39,811 |
+230 |
Hover/Click |
|
Dec22 |
220506 |
216.50 |
216.50 |
209.65 |
210.10 |
-6.65 |
4,616 |
36,373 |
+838 |
Hover/Click |
|
Mar23 |
220506 |
214.75 |
215.25 |
208.85 |
209.35 |
-6.60 |
1,625 |
17,089 |
+511 |
Hover/Click |
|
May23 |
220506 |
211.75 |
212.00 |
207.90 |
208.35 |
-6.60 |
226 |
6,578 |
+87 |
Hover/Click |
| Total Volume and Open Interest |
27,322 |
207,438 |
+1,101 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May22 |
220506 |
190.15 |
190.15 |
190.15 |
190.15 |
+2.85 |
4 |
688 |
+0 |
Hover/Click |
|
Jul22 |
220506 |
173.60 |
179.65 |
173.60 |
176.15 |
+2.85 |
502 |
9,751 |
-51 |
Hover/Click |
|
Sep22 |
220506 |
172.00 |
173.75 |
170.15 |
170.15 |
+1.35 |
306 |
1,232 |
+5 |
Hover/Click |
|
Nov22 |
220506 |
173.00 |
174.00 |
170.70 |
170.70 |
+0.95 |
185 |
601 |
+164 |
Hover/Click |
|
Jan23 |
220506 |
169.70 |
169.70 |
169.70 |
169.70 |
+0.95 |
0 |
59 |
+0 |
Hover/Click |
|
Mar23 |
220506 |
170.20 |
170.20 |
170.20 |
170.20 |
+0.95 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
997 |
12,350 |
+118 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul22 |
220506 |
18.84 |
19.21 |
18.57 |
19.16 |
+0.38 |
57,012 |
356,214 |
-5,835 |
Hover/Click |
|
Oct22 |
220506 |
18.99 |
19.29 |
18.71 |
19.26 |
+0.35 |
22,500 |
181,627 |
+1,484 |
Hover/Click |
|
Mar23 |
220506 |
19.27 |
19.54 |
19.06 |
19.51 |
+0.29 |
11,168 |
116,668 |
+1,506 |
Hover/Click |
|
May23 |
220506 |
18.65 |
18.85 |
18.47 |
18.80 |
+0.20 |
3,349 |
55,320 |
+227 |
Hover/Click |
|
Jul23 |
220506 |
18.22 |
18.37 |
18.06 |
18.32 |
+0.14 |
3,953 |
43,057 |
-472 |
Hover/Click |
|
Oct23 |
220506 |
17.96 |
18.07 |
17.85 |
18.03 |
+0.09 |
458 |
28,789 |
+157 |
Hover/Click |
|
Mar24 |
220506 |
18.07 |
18.16 |
17.99 |
18.13 |
+0.05 |
158 |
18,662 |
+9 |
Hover/Click |
|
May24 |
220506 |
17.50 |
17.60 |
17.45 |
17.59 |
+0.05 |
66 |
3,429 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
98,819 |
815,851 |
-2,776 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May22 |
220506 |
1710 |
1714 |
1694 |
1708 |
-3 |
1,617 |
7,323 |
-455 |
Hover/Click |
|
Jul22 |
220506 |
1797 |
1801 |
1771 |
1787 |
-11 |
9,114 |
42,833 |
-173 |
Hover/Click |
|
Sep22 |
220506 |
1815 |
1815 |
1793 |
1806 |
-8 |
6,133 |
48,277 |
+290 |
Hover/Click |
|
Dec22 |
220506 |
1828 |
1831 |
1809 |
1821 |
-8 |
5,156 |
74,182 |
+934 |
Hover/Click |
|
Mar23 |
220506 |
1820 |
1823 |
1801 |
1812 |
-11 |
2,301 |
45,983 |
-112 |
Hover/Click |
|
May23 |
220506 |
1820 |
1821 |
1799 |
1810 |
-11 |
374 |
13,242 |
-182 |
Hover/Click |
|
Jul23 |
220506 |
1818 |
1819 |
1797 |
1808 |
-10 |
192 |
8,778 |
-42 |
Hover/Click |
| Total Volume and Open Interest |
25,153 |
250,277 |
+316 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug22 |
220506 |
522.30 |
531.80 |
519.00 |
531.30 |
+9.00 |
4,376 |
33,585 |
-717 |
Hover/Click |
|
Oct22 |
220506 |
512.70 |
522.30 |
510.10 |
521.90 |
+8.70 |
1,348 |
15,990 |
-22 |
Hover/Click |
|
Dec22 |
220506 |
508.00 |
518.20 |
507.80 |
517.00 |
+6.40 |
450 |
8,735 |
+53 |
Hover/Click |
|
Mar23 |
220506 |
509.60 |
515.00 |
507.50 |
514.00 |
+5.30 |
255 |
5,622 |
+49 |
Hover/Click |
|
May23 |
220506 |
502.70 |
508.40 |
500.10 |
507.00 |
+5.10 |
107 |
2,608 |
+52 |
Hover/Click |
| Total Volume and Open Interest |
6,667 |
70,067 |
-483 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May22 |
220506 |
146.87 |
146.87 |
146.87 |
146.87 |
-5.15 |
|
|
|
Hover/Click |
|
Jul22 |
220506 |
148.22 |
148.72 |
143.36 |
143.61 |
-5.15 |
14,833 |
94,685 |
-282 |
Hover/Click |
|
Oct22 |
220506 |
129.14 |
130.44 |
129.14 |
130.18 |
-3.01 |
3 |
41 |
+1 |
Hover/Click |
|
Dec22 |
220506 |
126.00 |
126.47 |
121.75 |
123.74 |
-2.70 |
8,023 |
78,470 |
+1,302 |
Hover/Click |
|
Mar23 |
220506 |
119.68 |
120.15 |
116.67 |
118.34 |
-2.32 |
2,068 |
14,659 |
-224 |
Hover/Click |
|
May23 |
220506 |
114.53 |
114.53 |
111.55 |
113.19 |
-1.63 |
756 |
4,460 |
+138 |
Hover/Click |
| Total Volume and Open Interest |
26,327 |
207,335 |
+944 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May22 |
220506 |
990.0 |
1005.0 |
985.0 |
1000.1 |
-19.9 |
144 |
443 |
-89 |
|
|
Jul22 |
220506 |
853.1 |
853.1 |
824.9 |
827.1 |
-46.8 |
281 |
1,644 |
+48 |
|
|
Sep22 |
220506 |
825.0 |
825.0 |
788.6 |
800.0 |
-35.6 |
57 |
411 |
+27 |
|
|
Nov22 |
220506 |
764.0 |
789.0 |
764.0 |
785.6 |
-9.4 |
3 |
140 |
+1 |
|
|
Jan23 |
220506 |
800.1 |
802.5 |
800.1 |
802.5 |
-22.0 |
0 |
8 |
+0 |
|
|
Mar23 |
220506 |
808.9 |
808.9 |
808.9 |
808.9 |
-22.0 |
0 |
2 |
+0 |
|
|
May23 |
220506 |
784.7 |
784.7 |
784.7 |
784.7 |
-22.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
485 |
2,649 |
-13 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jun22 |
220506 |
108.70 |
111.18 |
107.24 |
109.77 |
+1.51 |
272,909 |
240,833 |
-8,630 |
Hover/Click |
|
Jul22 |
220506 |
107.07 |
109.53 |
105.72 |
108.33 |
+1.59 |
92,053 |
177,297 |
+2,680 |
Hover/Click |
|
Aug22 |
220506 |
105.01 |
107.53 |
103.84 |
106.48 |
+1.62 |
51,765 |
95,448 |
+2,228 |
Hover/Click |
|
Sep22 |
220506 |
103.11 |
105.35 |
101.85 |
104.45 |
+1.61 |
37,443 |
107,172 |
-2,209 |
Hover/Click |
|
Oct22 |
220506 |
100.70 |
103.07 |
100.03 |
102.47 |
+1.59 |
18,047 |
69,529 |
+475 |
Hover/Click |
|
Nov22 |
220506 |
99.04 |
101.13 |
98.52 |
100.57 |
+1.53 |
13,987 |
63,682 |
+525 |
Hover/Click |
|
Dec22 |
220506 |
97.41 |
99.35 |
96.28 |
98.73 |
+1.42 |
55,743 |
248,398 |
-378 |
Hover/Click |
|
Jan23 |
220506 |
95.15 |
97.59 |
95.15 |
97.00 |
+1.30 |
4,369 |
38,597 |
-53 |
Hover/Click |
|
Feb23 |
220506 |
93.71 |
95.75 |
93.71 |
95.39 |
+1.19 |
1,888 |
38,746 |
+245 |
Hover/Click |
|
Mar23 |
220506 |
93.11 |
94.36 |
92.39 |
93.91 |
+1.08 |
4,835 |
52,831 |
-154 |
Hover/Click |
|
Apr23 |
220506 |
91.92 |
92.90 |
91.15 |
92.55 |
+0.97 |
1,024 |
32,790 |
+100 |
Hover/Click |
|
May23 |
220506 |
91.33 |
91.56 |
90.33 |
91.31 |
+0.87 |
1,373 |
25,770 |
+66 |
Hover/Click |
|
Jun23 |
220506 |
89.66 |
90.63 |
88.48 |
90.20 |
+0.79 |
15,840 |
122,639 |
+1,876 |
Hover/Click |
|
Jul23 |
220506 |
89.14 |
89.14 |
87.98 |
89.14 |
+0.73 |
210 |
22,670 |
+72 |
Hover/Click |
|
Aug23 |
220506 |
88.14 |
88.14 |
87.12 |
88.14 |
+0.68 |
302 |
18,861 |
-62 |
Hover/Click |
|
Sep23 |
220506 |
87.46 |
87.46 |
85.89 |
87.19 |
+0.62 |
423 |
25,574 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
594,515 |
1,747,914 |
-3,650 |
|
| e-miNY Crude Oil(NYM) |
|
Jun22 |
220506 |
108.625 |
111.175 |
107.250 |
109.775 |
+1.525 |
21,875 |
2,756 |
+151 |
|
|
Jul22 |
220506 |
106.925 |
109.500 |
105.725 |
108.325 |
+1.575 |
658 |
451 |
-27 |
|
|
Aug22 |
220506 |
105.200 |
107.125 |
104.300 |
106.475 |
+1.625 |
53 |
92 |
+16 |
|
|
Sep22 |
220506 |
102.400 |
105.200 |
102.400 |
104.450 |
+1.600 |
7 |
72 |
+5 |
|
|
Oct22 |
220506 |
102.475 |
102.700 |
102.475 |
102.475 |
+1.600 |
2 |
19 |
-1 |
|
|
Nov22 |
220506 |
101.000 |
101.000 |
99.300 |
100.575 |
+1.525 |
5 |
21 |
+2 |
|
|
Dec22 |
220506 |
97.550 |
99.450 |
97.000 |
98.725 |
+1.425 |
17 |
323 |
-3 |
|
|
Jan23 |
220506 |
97.000 |
97.000 |
97.000 |
97.000 |
+1.300 |
2 |
83 |
+0 |
|
|
Feb23 |
220506 |
94.000 |
95.400 |
94.000 |
95.400 |
+1.200 |
1 |
4 |
-1 |
|
|
Mar23 |
220506 |
93.900 |
93.900 |
93.900 |
93.900 |
+1.075 |
0 |
12 |
+0 |
|
| Total Volume and Open Interest |
22,644 |
3,932 |
+131 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun22 |
220506 |
405.73 |
409.66 |
390.76 |
395.43 |
-8.70 |
43,183 |
63,205 |
-2,739 |
Hover/Click |
|
Jul22 |
220506 |
383.45 |
386.18 |
373.96 |
378.88 |
-3.16 |
32,243 |
47,794 |
+2,820 |
Hover/Click |
|
Aug22 |
220506 |
368.41 |
371.71 |
361.95 |
366.97 |
-0.58 |
20,021 |
22,830 |
+2,895 |
Hover/Click |
|
Sep22 |
220506 |
358.35 |
362.67 |
353.80 |
359.37 |
+0.70 |
13,742 |
19,082 |
-307 |
Hover/Click |
|
Oct22 |
220506 |
351.65 |
354.80 |
346.77 |
352.26 |
+1.32 |
6,675 |
16,932 |
+604 |
Hover/Click |
|
Nov22 |
220506 |
341.07 |
346.90 |
339.06 |
345.03 |
+1.92 |
5,284 |
9,472 |
-180 |
Hover/Click |
|
Dec22 |
220506 |
335.81 |
339.22 |
331.44 |
337.64 |
+2.21 |
7,883 |
22,925 |
-200 |
Hover/Click |
|
Jan23 |
220506 |
328.50 |
332.80 |
325.73 |
331.57 |
+2.42 |
1,639 |
6,426 |
+20 |
Hover/Click |
|
Feb23 |
220506 |
322.13 |
326.31 |
319.77 |
325.22 |
+2.52 |
1,472 |
4,460 |
+195 |
Hover/Click |
|
Mar23 |
220506 |
315.00 |
319.75 |
314.10 |
318.59 |
+2.55 |
1,973 |
3,257 |
+214 |
Hover/Click |
|
Apr23 |
220506 |
309.79 |
312.81 |
309.79 |
311.81 |
+2.46 |
787 |
1,891 |
+100 |
Hover/Click |
|
May23 |
220506 |
303.86 |
307.50 |
303.86 |
306.22 |
+2.40 |
584 |
1,528 |
+218 |
Hover/Click |
|
Jun23 |
220506 |
299.96 |
303.30 |
298.26 |
302.06 |
+2.40 |
940 |
5,143 |
+395 |
Hover/Click |
|
Jul23 |
220506 |
301.00 |
301.00 |
299.07 |
299.07 |
+2.37 |
42 |
629 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
137,111 |
237,281 |
+4,342 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun22 |
220506 |
367.00 |
382.20 |
363.34 |
375.90 |
+10.03 |
58,832 |
107,755 |
-1,158 |
Hover/Click |
|
Jul22 |
220506 |
360.09 |
371.06 |
355.73 |
366.10 |
+8.10 |
48,928 |
64,378 |
+861 |
Hover/Click |
|
Aug22 |
220506 |
348.52 |
357.50 |
344.26 |
353.58 |
+6.80 |
28,072 |
37,348 |
+748 |
Hover/Click |
|
Sep22 |
220506 |
334.64 |
344.35 |
332.72 |
340.71 |
+5.85 |
20,056 |
25,518 |
-461 |
Hover/Click |
|
Oct22 |
220506 |
310.50 |
319.79 |
309.13 |
316.50 |
+5.10 |
8,066 |
13,787 |
+333 |
Hover/Click |
|
Nov22 |
220506 |
301.99 |
306.68 |
299.79 |
304.59 |
+4.03 |
4,764 |
12,901 |
-212 |
Hover/Click |
|
Dec22 |
220506 |
290.31 |
297.15 |
290.23 |
295.07 |
+3.03 |
6,344 |
31,794 |
+770 |
Hover/Click |
|
Jan23 |
220506 |
287.99 |
289.50 |
283.78 |
288.16 |
+2.42 |
2,436 |
7,534 |
+50 |
Hover/Click |
|
Feb23 |
220506 |
281.57 |
284.85 |
279.70 |
283.38 |
+2.07 |
1,548 |
2,555 |
+226 |
Hover/Click |
|
Mar23 |
220506 |
280.68 |
281.70 |
277.10 |
280.71 |
+2.01 |
1,078 |
2,189 |
+157 |
Hover/Click |
| Total Volume and Open Interest |
181,305 |
310,828 |
+1,524 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun22 |
220506 |
375.90 |
375.90 |
375.90 |
375.90 |
+10.03 |
0 |
1 |
+0 |
|
|
Jul22 |
220506 |
366.10 |
366.10 |
366.10 |
366.10 |
+8.10 |
|
|
|
|
|
Aug22 |
220506 |
353.58 |
353.58 |
353.58 |
353.58 |
+6.80 |
|
|
|
|
|
Sep22 |
220506 |
340.71 |
340.71 |
340.71 |
340.71 |
+5.85 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun22 |
220506 |
8.843 |
8.996 |
7.957 |
8.043 |
-0.740 |
132,317 |
122,561 |
-1,356 |
Hover/Click |
|
Jul22 |
220506 |
8.896 |
9.052 |
8.039 |
8.128 |
-0.713 |
53,018 |
172,843 |
+3,938 |
Hover/Click |
|
Aug22 |
220506 |
8.882 |
9.020 |
8.028 |
8.110 |
-0.713 |
18,047 |
58,656 |
-2,017 |
Hover/Click |
|
Sep22 |
220506 |
8.821 |
8.954 |
7.991 |
8.068 |
-0.705 |
14,595 |
88,486 |
+42 |
Hover/Click |
|
Oct22 |
220506 |
8.790 |
8.952 |
7.986 |
8.069 |
-0.698 |
23,655 |
97,584 |
+1,317 |
Hover/Click |
|
Nov22 |
220506 |
8.890 |
9.012 |
8.042 |
8.142 |
-0.681 |
10,278 |
46,165 |
+806 |
Hover/Click |
|
Dec22 |
220506 |
8.996 |
9.150 |
8.187 |
8.278 |
-0.675 |
6,102 |
47,422 |
-1 |
Hover/Click |
|
Jan23 |
220506 |
9.071 |
9.235 |
8.289 |
8.380 |
-0.673 |
13,850 |
65,727 |
+1,144 |
Hover/Click |
|
Feb23 |
220506 |
8.698 |
8.889 |
8.020 |
8.083 |
-0.625 |
6,874 |
26,600 |
+478 |
Hover/Click |
|
Mar23 |
220506 |
7.231 |
7.434 |
6.775 |
6.862 |
-0.356 |
7,078 |
38,879 |
+363 |
Hover/Click |
|
Apr23 |
220506 |
5.091 |
5.189 |
4.869 |
4.937 |
-0.153 |
8,471 |
59,056 |
+428 |
Hover/Click |
|
May23 |
220506 |
4.888 |
4.953 |
4.675 |
4.742 |
-0.130 |
7,981 |
60,266 |
+983 |
Hover/Click |
|
Jun23 |
220506 |
4.962 |
4.989 |
4.714 |
4.783 |
-0.127 |
3,432 |
22,704 |
-818 |
Hover/Click |
|
Jul23 |
220506 |
4.961 |
5.030 |
4.756 |
4.826 |
-0.124 |
2,702 |
19,366 |
+179 |
Hover/Click |
|
Aug23 |
220506 |
4.956 |
5.021 |
4.755 |
4.822 |
-0.125 |
2,946 |
13,617 |
+202 |
Hover/Click |
|
Sep23 |
220506 |
4.955 |
4.988 |
4.731 |
4.798 |
-0.126 |
2,696 |
17,943 |
+287 |
Hover/Click |
| Total Volume and Open Interest |
323,522 |
1,144,480 |
+6,161 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul22 |
220506 |
111.27 |
113.50 |
109.87 |
112.39 |
+1.49 |
241,680 |
453,309 |
-8,245 |
Hover/Click |
|
Aug22 |
220506 |
109.52 |
111.78 |
108.16 |
110.84 |
+1.62 |
149,319 |
254,395 |
+7,216 |
Hover/Click |
|
Sep22 |
220506 |
107.63 |
109.74 |
106.27 |
108.99 |
+1.68 |
101,706 |
184,082 |
+5,175 |
Hover/Click |
|
Oct22 |
220506 |
105.66 |
107.80 |
104.40 |
107.16 |
+1.70 |
47,588 |
95,860 |
+1,361 |
Hover/Click |
|
Nov22 |
220506 |
104.12 |
105.98 |
102.65 |
105.39 |
+1.67 |
40,481 |
92,709 |
+4,556 |
Hover/Click |
|
Dec22 |
220506 |
102.34 |
104.26 |
100.90 |
103.61 |
+1.61 |
101,645 |
196,572 |
+1,084 |
Hover/Click |
|
Jan23 |
220506 |
99.92 |
102.35 |
99.23 |
101.89 |
+1.54 |
12,044 |
42,594 |
-222 |
Hover/Click |
|
Feb23 |
220506 |
97.94 |
100.68 |
97.75 |
100.29 |
+1.45 |
8,768 |
48,309 |
+893 |
Hover/Click |
|
Mar23 |
220506 |
96.85 |
99.45 |
96.50 |
98.88 |
+1.33 |
12,721 |
37,359 |
-1,402 |
Hover/Click |
|
Apr23 |
220506 |
97.15 |
97.60 |
97.15 |
97.60 |
+1.23 |
1,462 |
17,106 |
+182 |
Hover/Click |
|
May23 |
220506 |
96.44 |
96.44 |
96.44 |
96.44 |
+1.14 |
1,413 |
20,101 |
+255 |
Hover/Click |
|
Jun23 |
220506 |
94.35 |
95.85 |
93.36 |
95.39 |
+1.04 |
19,854 |
88,834 |
-63 |
Hover/Click |
|
Jul23 |
220506 |
94.38 |
94.38 |
94.38 |
94.38 |
+0.99 |
1,266 |
17,823 |
+451 |
Hover/Click |
|
Aug23 |
220506 |
93.41 |
93.41 |
93.41 |
93.41 |
+0.95 |
1,272 |
11,083 |
+429 |
Hover/Click |
| Total Volume and Open Interest |
779,340 |
1,893,313 |
+11,737 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May22 |
220506 |
1162.00 |
1186.00 |
1121.25 |
1139.00 |
-50.50 |
29,650 |
49,076 |
-8,996 |
Hover/Click |
|
Jun22 |
220506 |
1138.75 |
1150.50 |
1090.50 |
1113.00 |
-37.25 |
66,502 |
120,193 |
+2,863 |
Hover/Click |
|
Jul22 |
220506 |
1104.25 |
1115.50 |
1064.75 |
1090.00 |
-22.75 |
46,404 |
75,253 |
+91 |
Hover/Click |
|
Aug22 |
220506 |
1069.00 |
1080.00 |
1038.75 |
1066.00 |
-10.25 |
19,720 |
44,479 |
+2,409 |
Hover/Click |
|
Sep22 |
220506 |
1043.75 |
1052.25 |
1020.00 |
1047.75 |
-2.00 |
16,938 |
47,328 |
+1,228 |
Hover/Click |
|
Oct22 |
220506 |
1023.75 |
1031.00 |
1002.75 |
1030.25 |
+1.50 |
14,393 |
33,574 |
+1,033 |
Hover/Click |
|
Nov22 |
220506 |
995.75 |
1003.25 |
977.50 |
1002.75 |
+3.50 |
11,202 |
20,757 |
+1,105 |
Hover/Click |
|
Dec22 |
220506 |
967.50 |
974.75 |
952.00 |
974.50 |
+5.50 |
27,895 |
66,280 |
+1,595 |
Hover/Click |
|
Jan23 |
220506 |
942.25 |
955.25 |
934.00 |
955.25 |
+7.00 |
4,182 |
17,258 |
+488 |
Hover/Click |
|
Feb23 |
220506 |
923.50 |
937.00 |
918.75 |
937.00 |
+8.00 |
1,727 |
8,012 |
+68 |
Hover/Click |
| Total Volume and Open Interest |
246,660 |
542,707 |
+3,421 |
|
| Ethanol(CBOT) |
|
Jun22 |
220506 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220506 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220506 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220506 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Oct22 |
220506 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Nov22 |
220506 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Dec22 |
220506 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jan23 |
220506 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun22 |
220506 |
108.67 |
111.17 |
107.28 |
109.77 |
+1.51 |
40,982 |
69,379 |
-3,469 |
Hover/Click |
|
Jul22 |
220506 |
107.16 |
109.48 |
105.73 |
108.33 |
+1.59 |
65,899 |
51,294 |
+1,721 |
Hover/Click |
|
Aug22 |
220506 |
104.11 |
107.45 |
104.11 |
106.48 |
+1.62 |
46,336 |
30,385 |
+1,553 |
Hover/Click |
|
Sep22 |
220506 |
103.20 |
105.24 |
102.63 |
104.45 |
+1.61 |
21,301 |
44,152 |
-713 |
Hover/Click |
|
Oct22 |
220506 |
102.30 |
102.91 |
101.61 |
102.47 |
+1.59 |
4,680 |
27,895 |
+247 |
Hover/Click |
|
Nov22 |
220506 |
99.69 |
100.98 |
98.70 |
100.57 |
+1.53 |
3,009 |
14,399 |
+105 |
Hover/Click |
|
Dec22 |
220506 |
97.52 |
99.12 |
96.90 |
98.73 |
+1.42 |
10,696 |
112,106 |
+254 |
Hover/Click |
|
Jan23 |
220506 |
96.90 |
97.15 |
96.90 |
97.00 |
+1.30 |
1,329 |
7,217 |
+99 |
Hover/Click |
|
Feb23 |
220506 |
95.39 |
95.39 |
95.39 |
95.39 |
+1.19 |
518 |
3,741 |
-29 |
Hover/Click |
|
Mar23 |
220506 |
93.91 |
93.91 |
93.91 |
93.91 |
+1.08 |
520 |
9,933 |
+217 |
Hover/Click |
|
Apr23 |
220506 |
92.55 |
92.55 |
92.55 |
92.55 |
+0.97 |
96 |
3,412 |
+8 |
Hover/Click |
|
May23 |
220506 |
91.31 |
91.31 |
91.31 |
91.31 |
+0.87 |
50 |
2,863 |
+0 |
Hover/Click |
|
Jun23 |
220506 |
90.16 |
90.37 |
90.16 |
90.20 |
+0.79 |
1,961 |
29,301 |
+429 |
Hover/Click |
|
Jul23 |
220506 |
89.14 |
89.14 |
89.14 |
89.14 |
+0.73 |
107 |
1,694 |
+100 |
Hover/Click |
|
Aug23 |
220506 |
88.14 |
88.14 |
88.14 |
88.14 |
+0.68 |
14 |
1,075 |
+0 |
Hover/Click |
|
Sep23 |
220506 |
87.19 |
87.19 |
87.19 |
87.19 |
+0.62 |
79 |
3,898 |
+59 |
Hover/Click |
| Total Volume and Open Interest |
201,256 |
501,057 |
+801 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun22 |
220506 |
103.610 |
104.105 |
103.235 |
103.695 |
-0.107 |
26,020 |
54,337 |
+908 |
Hover/Click |
|
Sep22 |
220506 |
103.375 |
103.840 |
103.100 |
103.490 |
-0.073 |
70 |
531 |
+1 |
Hover/Click |
|
Dec22 |
220506 |
103.245 |
103.310 |
102.680 |
103.135 |
-0.122 |
10 |
137 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
26,101 |
55,012 |
+920 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220506 |
71.17 |
71.39 |
70.62 |
70.79 |
-0.17 |
118,684 |
149,381 |
-1,658 |
Hover/Click |
|
Sep22 |
220506 |
71.29 |
71.44 |
70.70 |
70.85 |
-0.18 |
89 |
558 |
-26 |
Hover/Click |
|
Dec22 |
220506 |
70.81 |
71.36 |
70.67 |
70.81 |
-0.19 |
15 |
49 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
119,194 |
150,263 |
-1,994 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun22 |
220506 |
123.55 |
123.80 |
122.76 |
123.31 |
-0.19 |
111,897 |
265,230 |
+3,346 |
Hover/Click |
|
Sep22 |
220506 |
123.81 |
123.93 |
122.91 |
123.44 |
-0.19 |
65 |
2,828 |
-4 |
Hover/Click |
|
Dec22 |
220506 |
123.25 |
124.13 |
123.14 |
123.66 |
-0.20 |
4 |
2,023 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
112,083 |
271,842 |
+3,346 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220506 |
77.90 |
78.03 |
77.43 |
77.47 |
-0.30 |
99,355 |
136,986 |
-5,790 |
Hover/Click |
|
Sep22 |
220506 |
77.89 |
78.00 |
77.42 |
77.45 |
-0.30 |
255 |
3,560 |
+107 |
Hover/Click |
|
Dec22 |
220506 |
77.44 |
77.96 |
77.40 |
77.42 |
-0.31 |
123 |
5,309 |
+22 |
Hover/Click |
|
Mar23 |
220506 |
77.82 |
77.96 |
77.41 |
77.42 |
-0.31 |
0 |
240 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
100,145 |
146,953 |
-5,826 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun22 |
220506 |
76.90 |
76.96 |
76.53 |
76.66 |
-0.12 |
136,927 |
248,870 |
-1,870 |
Hover/Click |
|
Sep22 |
220506 |
77.02 |
77.38 |
76.97 |
77.08 |
-0.12 |
163 |
1,889 |
+1 |
Hover/Click |
|
Dec22 |
220506 |
77.73 |
77.94 |
77.55 |
77.65 |
-0.12 |
18 |
77 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
137,160 |
252,971 |
-1,842 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun22 |
220506 |
101.70 |
101.94 |
101.26 |
101.38 |
-0.03 |
29,738 |
49,755 |
+665 |
Hover/Click |
|
Sep22 |
220506 |
102.32 |
102.60 |
101.96 |
102.07 |
-0.03 |
33 |
231 |
+16 |
Hover/Click |
|
Dec22 |
220506 |
102.84 |
103.39 |
102.76 |
102.84 |
-0.06 |
0 |
80 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
29,771 |
50,066 |
+681 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun22 |
220506 |
105.56 |
106.15 |
104.99 |
105.63 |
+0.31 |
197,769 |
685,906 |
+5,356 |
Hover/Click |
|
Sep22 |
220506 |
106.25 |
106.78 |
105.64 |
106.26 |
+0.30 |
1,561 |
7,636 |
-311 |
Hover/Click |
|
Dec22 |
220506 |
106.79 |
107.49 |
106.35 |
106.96 |
+0.29 |
71 |
2,835 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
199,829 |
699,891 |
+4,965 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun22 |
220506 |
490.88 |
495.00 |
489.38 |
493.38 |
+4.38 |
59,870 |
154,817 |
+3,311 |
Hover/Click |
|
Sep22 |
220506 |
482.25 |
485.75 |
480.63 |
484.38 |
+4.25 |
17 |
423 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
59,887 |
155,250 |
+3,317 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun22 |
220506 |
196.95 |
199.35 |
194.10 |
195.40 |
-1.85 |
12,768 |
61,907 |
+618 |
Hover/Click |
|
Jul22 |
220506 |
195.25 |
197.35 |
192.30 |
193.60 |
-1.85 |
298 |
340 |
+125 |
|
|
Aug22 |
220506 |
191.30 |
195.15 |
190.95 |
192.10 |
-1.90 |
56 |
43 |
+1 |
|
|
Sep22 |
220506 |
190.30 |
190.30 |
189.25 |
190.30 |
-1.95 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,122 |
62,293 |
+744 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220506 |
137~230 |
137~290 |
136~000 |
136~100 |
-0~310 |
410,156 |
1,165,354 |
-1,484 |
Hover/Click |
|
Sep22 |
220506 |
136~200 |
136~300 |
135~020 |
135~110 |
-1~000 |
1,252 |
20,503 |
+200 |
Hover/Click |
|
Dec22 |
220506 |
135~200 |
135~200 |
135~020 |
135~020 |
-1~000 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
411,408 |
1,185,867 |
-1,284 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220506 |
118~060 |
118~095 |
117~185 |
117~255 |
-0~085 |
1,775,883 |
3,636,723 |
-29,180 |
Hover/Click |
|
Sep22 |
220506 |
117~205 |
117~215 |
116~310 |
117~055 |
-0~090 |
6,826 |
18,677 |
+3,825 |
Hover/Click |
|
Dec22 |
220506 |
117~000 |
117~000 |
116~285 |
117~000 |
-0~100 |
12 |
17 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
1,782,721 |
3,655,417 |
-25,347 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220506 |
112~094 |
112~162 |
112~004 |
112~072 |
-0~012 |
1,474,032 |
3,841,985 |
+29,089 |
Hover/Click |
|
Sep22 |
220506 |
111~256 |
112~012 |
111~170 |
111~232 |
-0~024 |
5,342 |
9,788 |
+3,848 |
Hover/Click |
|
Dec22 |
220506 |
111~232 |
111~232 |
111~232 |
111~232 |
-0~024 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,479,374 |
3,851,773 |
+32,937 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220506 |
105~121 |
105~176 |
105~100 |
105~143 |
+0~024 |
857,663 |
2,229,838 |
-2,216 |
Hover/Click |
|
Sep22 |
220506 |
104~292 |
105~030 |
104~292 |
105~004 |
+0~023 |
2,156 |
2,207 |
+2,113 |
Hover/Click |
|
Dec22 |
220506 |
105~010 |
105~010 |
105~010 |
105~010 |
+0~023 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
859,819 |
2,232,045 |
-103 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun22 |
220506 |
98.140 |
98.170 |
98.115 |
98.160 |
+0.015 |
310,504 |
997,337 |
-3,488 |
|
|
Sep22 |
220506 |
97.310 |
97.365 |
97.280 |
97.350 |
+0.050 |
267,240 |
1,033,441 |
-1,501 |
|
|
Dec22 |
220506 |
96.790 |
96.845 |
96.745 |
96.820 |
+0.045 |
403,881 |
1,364,884 |
+3,210 |
|
|
Mar23 |
220506 |
96.530 |
96.605 |
96.480 |
96.560 |
+0.050 |
171,329 |
937,842 |
+2,230 |
|
|
Jun23 |
220506 |
96.370 |
96.470 |
96.320 |
96.410 |
+0.055 |
285,806 |
964,943 |
-6,583 |
|
|
Sep23 |
220506 |
96.455 |
96.555 |
96.395 |
96.490 |
+0.045 |
149,436 |
838,139 |
-848 |
|
|
Dec23 |
220506 |
96.550 |
96.650 |
96.495 |
96.590 |
+0.035 |
233,196 |
1,188,209 |
-9,026 |
|
|
Mar24 |
220506 |
96.635 |
96.730 |
96.580 |
96.670 |
+0.025 |
116,903 |
401,970 |
-3,926 |
|
|
Jun24 |
220506 |
96.695 |
96.770 |
96.635 |
96.715 |
+0.015 |
104,495 |
435,305 |
+230 |
|
|
Sep24 |
220506 |
96.740 |
96.795 |
96.670 |
96.735 |
unch |
73,169 |
445,955 |
+2,489 |
|
|
Dec24 |
220506 |
96.760 |
96.805 |
96.695 |
96.745 |
-0.015 |
105,266 |
718,387 |
-2,871 |
|
|
Mar25 |
220506 |
96.810 |
96.840 |
96.735 |
96.775 |
-0.025 |
51,615 |
237,359 |
-1,448 |
|
|
Jun25 |
220506 |
96.850 |
96.865 |
96.765 |
96.800 |
-0.035 |
50,923 |
160,012 |
-167 |
|
|
Sep25 |
220506 |
96.880 |
96.895 |
96.780 |
96.815 |
-0.045 |
33,012 |
117,437 |
+81 |
|
|
Dec25 |
220506 |
96.895 |
96.905 |
96.775 |
96.805 |
-0.055 |
47,491 |
135,228 |
-132 |
|
|
Mar26 |
220506 |
96.875 |
96.895 |
96.760 |
96.790 |
-0.065 |
34,764 |
77,533 |
-1,411 |
|
|
Jun26 |
220506 |
96.870 |
96.875 |
96.740 |
96.760 |
-0.075 |
26,122 |
68,593 |
-97 |
|
|
Sep26 |
220506 |
96.840 |
96.850 |
96.710 |
96.730 |
-0.075 |
27,560 |
74,545 |
+1,371 |
|
| Total Volume and Open Interest |
2,630,057 |
10,533,370 |
-15,474 |
|
| Ultra T-Bond(CBOT) |
|
Jun22 |
220506 |
154~17 |
154~25 |
151~03 |
151~19 |
-2~00 |
161,225 |
1,275,388 |
-1,740 |
|
|
Sep22 |
220506 |
150~26 |
153~17 |
150~26 |
150~26 |
-1~31 |
0 |
2 |
+0 |
|
|
Dec22 |
220506 |
150~26 |
150~26 |
150~26 |
150~26 |
-1~31 |
|
|
|
|
| Total Volume and Open Interest |
161,225 |
1,275,390 |
-1,740 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun22 |
220506 |
127~055 |
127~110 |
126~005 |
126~095 |
-0~200 |
318,330 |
1,269,216 |
-3,646 |
|
|
Sep22 |
220506 |
125~240 |
125~240 |
125~240 |
125~240 |
-0~200 |
2 |
3 |
+0 |
|
|
Dec22 |
220506 |
125~240 |
125~240 |
125~240 |
125~240 |
-0~200 |
|
|
|
|
| Total Volume and Open Interest |
318,332 |
1,269,219 |
-3,646 |
|
| 30 Day Federal Funds(CBOT) |
|
May22 |
220506 |
99.232 |
99.232 |
99.228 |
99.232 |
+0.002 |
283,025 |
366,706 |
-19,142 |
|
|
Jun22 |
220506 |
98.885 |
98.890 |
98.870 |
98.890 |
+0.005 |
83,609 |
124,556 |
+19,823 |
|
|
Jul22 |
220506 |
98.545 |
98.565 |
98.530 |
98.560 |
+0.005 |
147,407 |
319,209 |
+19,891 |
|
|
Aug22 |
220506 |
98.125 |
98.160 |
98.105 |
98.155 |
+0.020 |
109,494 |
203,828 |
-3,105 |
|
|
Sep22 |
220506 |
98.005 |
98.045 |
97.980 |
98.035 |
+0.025 |
17,811 |
57,977 |
-1,285 |
|
|
Oct22 |
220506 |
97.725 |
97.770 |
97.695 |
97.765 |
+0.040 |
88,794 |
155,348 |
+7,606 |
|
| Total Volume and Open Interest |
899,461 |
1,697,908 |
+35,839 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun22 |
220505 |
149.29 |
149.45 |
149.23 |
149.43 |
+0.19 |
918 |
11,501 |
-559 |
Hover/Click |
|
Sep22 |
220505 |
149.42 |
149.42 |
149.42 |
149.42 |
+0.19 |
|
|
|
Hover/Click |
|
Dec22 |
220505 |
149.42 |
149.42 |
149.42 |
149.42 |
+0.19 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
918 |
11,501 |
-559 |
|
| Euro-Buxl(EUREX) |
|
Jun22 |
220506 |
168.94 |
169.06 |
165.42 |
165.92 |
-2.84 |
67,783 |
316,766 |
-1,850 |
|
|
Sep22 |
220506 |
181.36 |
181.36 |
178.64 |
178.76 |
-3.54 |
134 |
6,222 |
+122 |
|
|
Dec22 |
220506 |
179.04 |
179.04 |
179.04 |
179.04 |
-2.84 |
|
|
|
|
| Total Volume and Open Interest |
67,917 |
322,988 |
-1,728 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220506 |
152.55 |
152.74 |
150.81 |
150.94 |
-1.61 |
672,878 |
1,461,453 |
-9,572 |
Hover/Click |
|
Sep22 |
220506 |
152.90 |
152.90 |
151.17 |
151.28 |
-1.72 |
5,275 |
71,696 |
+3,792 |
Hover/Click |
|
Dec22 |
220506 |
149.00 |
149.00 |
148.77 |
148.77 |
-1.61 |
0 |
13 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
678,153 |
1,533,162 |
-5,780 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220506 |
126.79 |
126.91 |
126.01 |
126.11 |
-0.71 |
512,607 |
1,776,341 |
+8,671 |
Hover/Click |
|
Sep22 |
220506 |
125.19 |
125.19 |
124.84 |
124.87 |
-0.73 |
1,216 |
4,897 |
+823 |
Hover/Click |
|
Dec22 |
220506 |
125.08 |
125.08 |
125.08 |
125.08 |
-0.71 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
513,823 |
1,781,238 |
+9,494 |
|
| Euro-Schatz(EUREX) |
|
Jun22 |
220506 |
110.14 |
110.18 |
109.98 |
110.02 |
-0.13 |
540,473 |
2,037,390 |
+56,496 |
|
|
Sep22 |
220506 |
109.33 |
109.39 |
109.33 |
109.39 |
-0.14 |
1 |
4 |
+1 |
|
|
Dec22 |
220506 |
110.04 |
110.04 |
110.04 |
110.04 |
-0.13 |
|
|
|
|
| Total Volume and Open Interest |
540,474 |
2,037,394 |
+56,497 |
|
| 3-Mth Euribor(EUREX) |
|
Jun22 |
220506 |
99.270 |
100.230 |
99.270 |
100.230 |
-0.045 |
0 |
495 |
+0 |
|
|
Sep22 |
220506 |
99.725 |
99.725 |
99.725 |
99.725 |
-0.055 |
0 |
1,308 |
+0 |
|
|
Dec22 |
220506 |
99.250 |
99.250 |
99.250 |
99.250 |
-0.075 |
0 |
194 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,463 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun22 |
220506 |
118~11 |
118~14 |
117~14 |
117~18 |
-0~16 |
175,413 |
661,929 |
-2,162 |
Hover/Click |
|
Sep22 |
220506 |
116~22 |
116~22 |
116~22 |
116~22 |
-0~19 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
175,413 |
661,931 |
-2,162 |
|
| 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 |
220506 |
100.265 |
100.270 |
100.205 |
100.225 |
-0.050 |
83,756 |
443,236 |
-10,345 |
|
|
Sep22 |
220506 |
99.790 |
99.790 |
99.720 |
99.725 |
-0.060 |
102,904 |
534,788 |
+16,483 |
|
|
Dec22 |
220506 |
99.325 |
99.325 |
99.240 |
99.245 |
-0.080 |
156,426 |
585,476 |
+33,850 |
|
| Total Volume and Open Interest |
959,431 |
4,382,247 |
+59,249 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun22 |
220506 |
98.61 |
98.61 |
98.54 |
98.58 |
-0.04 |
34,593 |
192,124 |
-6,229 |
|
|
Sep22 |
220506 |
97.37 |
97.38 |
97.23 |
97.29 |
-0.09 |
25,194 |
194,918 |
+2,071 |
|
|
Dec22 |
220506 |
96.71 |
96.73 |
96.55 |
96.63 |
-0.09 |
30,403 |
188,169 |
+6,686 |
|
|
Mar23 |
220506 |
96.28 |
96.30 |
96.16 |
96.22 |
-0.08 |
24,316 |
130,198 |
+3,042 |
|
|
Jun23 |
220506 |
96.16 |
96.17 |
96.05 |
96.11 |
-0.07 |
42,183 |
104,212 |
+12,275 |
|
|
Sep23 |
220506 |
96.17 |
96.18 |
96.08 |
96.12 |
-0.07 |
23,331 |
97,466 |
+5,300 |
|
|
Dec23 |
220506 |
96.18 |
96.22 |
96.13 |
96.17 |
-0.06 |
12,290 |
49,819 |
-2,809 |
|
|
Mar24 |
220506 |
96.25 |
96.30 |
96.21 |
96.25 |
-0.06 |
10,953 |
41,216 |
+5,903 |
|
|
Jun24 |
220506 |
96.28 |
96.33 |
96.28 |
96.30 |
-0.04 |
11 |
374 |
+1 |
|
|
Sep24 |
220506 |
96.30 |
96.30 |
96.30 |
96.30 |
-0.04 |
0 |
114 |
+0 |
|
| Total Volume and Open Interest |
203,274 |
998,675 |
+26,240 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220506 |
96.56 |
96.57 |
96.43 |
96.49 |
-0.08 |
174,414 |
1,142,826 |
+1,715 |
|
|
Sep22 |
220506 |
96.49 |
96.49 |
96.49 |
96.49 |
-0.08 |
0 |
1,226 |
+0 |
|
| Total Volume and Open Interest |
174,414 |
1,144,052 |
+1,715 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220506 |
96.88 |
96.90 |
96.78 |
96.83 |
-0.07 |
176,208 |
882,218 |
+5,125 |
|
|
Sep22 |
220506 |
96.71 |
96.71 |
96.71 |
96.71 |
-0.07 |
|
|
|
|
| Total Volume and Open Interest |
176,208 |
882,218 |
+5,125 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun22 |
220506 |
1877.5 |
1894.0 |
1865.0 |
1882.8 |
+7.1 |
161,479 |
420,192 |
-4,741 |
Hover/Click |
|
Aug22 |
220506 |
1884.5 |
1900.8 |
1872.4 |
1890.2 |
+7.2 |
29,346 |
96,526 |
+13,125 |
Hover/Click |
|
Oct22 |
220506 |
1886.4 |
1908.4 |
1882.2 |
1897.7 |
+7.0 |
833 |
13,023 |
+244 |
Hover/Click |
|
Dec22 |
220506 |
1895.6 |
1916.8 |
1889.3 |
1906.1 |
+6.6 |
909 |
30,870 |
-99 |
Hover/Click |
|
Feb23 |
220506 |
1900.0 |
1924.2 |
1900.0 |
1915.9 |
+7.1 |
14 |
4,733 |
+6 |
Hover/Click |
|
Apr23 |
220506 |
1925.3 |
1925.3 |
1925.3 |
1925.3 |
+7.1 |
98 |
1,148 |
+25 |
Hover/Click |
|
Jun23 |
220506 |
1934.8 |
1934.8 |
1934.8 |
1934.8 |
+7.1 |
0 |
927 |
+0 |
Hover/Click |
|
Aug23 |
220506 |
1944.0 |
1944.0 |
1944.0 |
1944.0 |
+7.1 |
0 |
50 |
+0 |
Hover/Click |
|
Oct23 |
220506 |
1953.7 |
1953.7 |
1953.7 |
1953.7 |
+7.1 |
0 |
4 |
+0 |
Hover/Click |
|
Dec23 |
220506 |
1966.0 |
1966.0 |
1964.9 |
1964.9 |
+7.1 |
0 |
406 |
+0 |
Hover/Click |
|
Feb24 |
220506 |
1968.5 |
1968.5 |
1968.5 |
1968.5 |
+7.1 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
192,767 |
568,986 |
+8,545 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May22 |
220506 |
2228.0 |
2248.5 |
2209.0 |
2232.5 |
-7.5 |
225 |
2,884 |
-43 |
Hover/Click |
|
Jul22 |
220506 |
2252.0 |
2266.5 |
2211.0 |
2236.7 |
-7.6 |
58,057 |
113,245 |
+1,061 |
Hover/Click |
|
Sep22 |
220506 |
2261.0 |
2274.5 |
2221.5 |
2246.2 |
-7.8 |
2,498 |
12,153 |
+645 |
Hover/Click |
|
Dec22 |
220506 |
2273.0 |
2290.5 |
2246.5 |
2263.5 |
-7.6 |
446 |
7,832 |
+168 |
Hover/Click |
|
Mar23 |
220506 |
2310.0 |
2310.0 |
2267.5 |
2284.1 |
-6.5 |
33 |
1,272 |
+5 |
Hover/Click |
|
May23 |
220506 |
2299.3 |
2299.3 |
2299.3 |
2299.3 |
-6.5 |
6 |
26 |
+0 |
Hover/Click |
|
Jul23 |
220506 |
2314.4 |
2314.4 |
2314.4 |
2314.4 |
-6.5 |
2 |
108 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
61,948 |
139,492 |
+1,800 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul22 |
220506 |
973.1 |
974.7 |
941.0 |
956.0 |
-17.4 |
17,070 |
55,778 |
-843 |
Hover/Click |
|
Oct22 |
220506 |
961.7 |
961.7 |
942.0 |
956.2 |
-17.2 |
1,250 |
10,688 |
+998 |
Hover/Click |
|
Jan23 |
220506 |
949.5 |
958.1 |
946.3 |
958.1 |
-17.3 |
30 |
160 |
+6 |
Hover/Click |
|
Apr23 |
220506 |
963.3 |
963.3 |
963.3 |
963.3 |
-17.3 |
0 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,390 |
66,746 |
+201 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun22 |
220506 |
2179.00 |
2182.00 |
1980.00 |
2023.20 |
-154.20 |
1,332 |
5,637 |
-23 |
Hover/Click |
|
Sep22 |
220506 |
2178.50 |
2184.00 |
2032.00 |
2041.10 |
-152.60 |
385 |
2,255 |
+281 |
Hover/Click |
|
Dec22 |
220506 |
2041.10 |
2041.10 |
2041.10 |
2041.10 |
-152.60 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,717 |
7,896 |
+258 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May22 |
220506 |
429.30 |
429.90 |
423.00 |
426.15 |
-2.35 |
1,065 |
4,512 |
-461 |
Hover/Click |
|
Jul22 |
220506 |
429.05 |
431.90 |
423.10 |
426.70 |
-2.45 |
50,386 |
113,209 |
-890 |
Hover/Click |
|
Sep22 |
220506 |
429.50 |
432.40 |
424.00 |
427.45 |
-2.10 |
8,226 |
29,456 |
-846 |
Hover/Click |
|
Dec22 |
220506 |
430.00 |
430.85 |
425.00 |
428.45 |
-1.85 |
2,719 |
21,546 |
+347 |
Hover/Click |
|
Mar23 |
220506 |
432.90 |
432.90 |
427.95 |
429.35 |
-1.55 |
597 |
4,116 |
+248 |
Hover/Click |
| Total Volume and Open Interest |
64,056 |
183,849 |
-1,406 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220506 |
32933 |
32966 |
32376 |
32809 |
-101 |
188,059 |
78,630 |
-103 |
Hover/Click |
|
Sep22 |
220506 |
32897 |
32947 |
32385 |
32804 |
-104 |
253 |
705 |
-1 |
Hover/Click |
|
Dec22 |
220506 |
33100 |
33100 |
33100 |
33100 |
-90 |
0 |
9 |
+0 |
Hover/Click |
|
Mar23 |
220506 |
33182 |
33182 |
33182 |
33182 |
-90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
188,312 |
79,344 |
-104 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220506 |
4146.50 |
4153.25 |
4062.00 |
4119.50 |
-23.75 |
1,783,477 |
2,145,979 |
-31,054 |
Hover/Click |
|
Sep22 |
220506 |
4148.75 |
4156.50 |
4065.75 |
4123.00 |
-24.00 |
3,846 |
20,075 |
+494 |
Hover/Click |
|
Dec22 |
220506 |
4146.50 |
4169.00 |
4079.25 |
4135.75 |
-24.25 |
516 |
9,612 |
-10 |
Hover/Click |
|
Mar23 |
220506 |
4171.00 |
4172.25 |
4152.25 |
4156.50 |
-25.00 |
0 |
889 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,787,901 |
2,178,104 |
-30,570 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220506 |
12883.25 |
12928.75 |
12519.00 |
12695.75 |
-162.25 |
703,191 |
226,756 |
+2,813 |
Hover/Click |
|
Sep22 |
220506 |
12888.00 |
12961.25 |
12557.50 |
12730.00 |
-164.50 |
1,095 |
2,639 |
+65 |
Hover/Click |
|
Dec22 |
220506 |
12800.00 |
13018.25 |
12642.25 |
12794.75 |
-162.50 |
16 |
200 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
704,302 |
229,602 |
+2,880 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun22 |
220506 |
2510.60 |
2515.30 |
2441.90 |
2475.50 |
-33.70 |
11,674 |
55,000 |
+576 |
Hover/Click |
|
Sep22 |
220506 |
2483.30 |
2483.30 |
2453.30 |
2483.30 |
-33.70 |
1 |
3 |
+1 |
Hover/Click |
|
Dec22 |
220506 |
2492.20 |
2492.20 |
2492.20 |
2492.20 |
-32.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,675 |
55,003 |
+577 |
|
| Volatility Index(CBOE) |
|
May22 |
220506 |
31.05 |
33.86 |
30.50 |
30.81 |
-0.52 |
99,375 |
97,961 |
-11,107 |
|
|
Jun22 |
220506 |
30.95 |
33.10 |
30.67 |
30.79 |
-0.58 |
68,265 |
95,887 |
-1,902 |
|
|
Jul22 |
220506 |
30.75 |
32.25 |
30.52 |
30.62 |
-0.49 |
22,719 |
46,617 |
-2,178 |
|
|
Aug22 |
220506 |
30.20 |
31.40 |
30.10 |
30.24 |
-0.29 |
11,577 |
31,929 |
+789 |
|
| Total Volume and Open Interest |
217,753 |
305,763 |
-14,749 |
|
| S & P 600(CME) |
|
Jun22 |
220506 |
1208.80 |
1208.80 |
1208.80 |
1208.80 |
-12.20 |
|
|
|
|
|
Sep22 |
220506 |
1209.60 |
1209.60 |
1209.60 |
1209.60 |
-12.20 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220506 |
1873.80 |
1876.40 |
1815.30 |
1836.60 |
-31.50 |
207,869 |
496,052 |
+2,091 |
Hover/Click |
|
Sep22 |
220506 |
1864.00 |
1876.40 |
1818.00 |
1837.40 |
-32.20 |
74 |
443 |
+15 |
Hover/Click |
|
Dec22 |
220506 |
1840.20 |
1840.20 |
1840.20 |
1840.20 |
-29.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
207,943 |
496,495 |
+2,106 |
|
| Nikkei 225(CME) |
|
Jun22 |
220506 |
26740 |
27145 |
26570 |
26910 |
+155 |
3,888 |
11,188 |
+194 |
|
|
Sep22 |
220506 |
26685 |
27135 |
26625 |
26920 |
+135 |
0 |
11 |
+0 |
|
| Total Volume and Open Interest |
3,888 |
11,199 |
+194 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun22 |
220505 |
27110 |
27480 |
26785 |
27395 |
+280 |
27,147 |
105,030 |
-1,954 |
|
|
Sep22 |
220505 |
27340 |
27340 |
27340 |
27340 |
+280 |
0 |
936 |
+0 |
|
|
Dec22 |
220505 |
27130 |
27130 |
27130 |
27130 |
+280 |
0 |
12,986 |
+0 |
|
| Total Volume and Open Interest |
27,147 |
134,095 |
-1,954 |
|
| Nikkei 225 Mini(JPX) |
|
Jun22 |
220506 |
26690 |
27110 |
26540 |
27110 |
+300 |
1,357,850 |
348,143 |
+20,759 |
|
|
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 |
220506 |
26690 |
27110 |
26540 |
27110 |
+300 |
89,128 |
221,300 |
+1,326 |
|
|
Sep22 |
220506 |
26630 |
27050 |
26490 |
27050 |
+290 |
411 |
6,360 |
+8 |
|
|
Dec22 |
220506 |
26710 |
26840 |
26710 |
26840 |
+300 |
2 |
27,987 |
-300 |
|
| Total Volume and Open Interest |
89,548 |
294,260 |
+1,434 |
|
| Nikkei 225(CME) Yen |
|
Jun22 |
220506 |
26720 |
27120 |
26540 |
26885 |
+150 |
22,585 |
41,100 |
+2,049 |
|
|
Sep22 |
220506 |
26690 |
27035 |
26520 |
26825 |
+150 |
0 |
14 |
+0 |
|
|
Dec22 |
220506 |
26595 |
26595 |
26595 |
26595 |
+160 |
|
|
|
|
| Total Volume and Open Interest |
22,585 |
41,114 |
+2,049 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun22 |
220506 |
26890 |
26890 |
26890 |
26890 |
+150 |
|
|
|
|
|
Sep22 |
220506 |
26830 |
26830 |
26830 |
26830 |
+150 |
|
|
|
|
|
Dec22 |
220506 |
26600 |
26600 |
26600 |
26600 |
+160 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May22 |
220506 |
6298.0 |
6322.0 |
6187.5 |
6233.5 |
-82.5 |
51,165 |
319,254 |
+107 |
|
|
Jun22 |
220506 |
6244.0 |
6244.5 |
6146.0 |
6185.0 |
-82.5 |
511 |
10,991 |
-10 |
|
|
Jul22 |
220506 |
6168.5 |
6168.5 |
6168.5 |
6168.5 |
-82.5 |
|
|
|
|
|
Sep22 |
220506 |
6163.5 |
6163.5 |
6163.5 |
6163.5 |
-82.5 |
|
|
|
|
|
Dec22 |
220506 |
6144.5 |
6144.5 |
6144.5 |
6144.5 |
-82.5 |
0 |
14,502 |
+0 |
|
|
Mar23 |
220506 |
6142.5 |
6142.5 |
6142.5 |
6142.5 |
-82.5 |
|
|
|
|
| Total Volume and Open Interest |
51,676 |
344,750 |
+97 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May22 |
220506 |
20620 |
20694 |
19847 |
19870 |
-775 |
81,573 |
114,906 |
-1,081 |
|
|
Jun22 |
220506 |
20450 |
20459 |
19642 |
19664 |
-776 |
554 |
10,581 |
+155 |
|
| Total Volume and Open Interest |
82,225 |
141,658 |
-889 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220506 |
13825.0 |
13900.0 |
13587.0 |
13715.0 |
-164.0 |
56,300 |
90,570 |
-551 |
|
|
Sep22 |
220506 |
13745.0 |
13751.0 |
13620.0 |
13699.0 |
-163.0 |
6 |
493 |
+3 |
|
|
Dec22 |
220506 |
13698.0 |
13698.0 |
13698.0 |
13698.0 |
-163.0 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
56,306 |
91,067 |
-548 |
|
| Mini-DAX(EUREX) |
|
Jun22 |
220506 |
13829.0 |
13899.0 |
13588.0 |
13715.0 |
-164.0 |
39,044 |
13,364 |
-11 |
|
|
Sep22 |
220506 |
13843.0 |
13843.0 |
13574.0 |
13699.0 |
-163.0 |
55 |
119 |
+0 |
|
|
Dec22 |
220506 |
13645.0 |
13698.0 |
13645.0 |
13698.0 |
-163.0 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
39,099 |
13,491 |
-11 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220506 |
3635 |
3656 |
3570 |
3610 |
-39 |
679,994 |
4,290,633 |
-12,893 |
|
|
Sep22 |
220506 |
3589 |
3615 |
3560 |
3595 |
-39 |
2,054 |
36,930 |
+2 |
|
|
Dec22 |
220506 |
3581 |
3584 |
3581 |
3584 |
-38 |
18,000 |
89,091 |
+18,000 |
|
| Total Volume and Open Interest |
700,048 |
4,424,145 |
+5,109 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220506 |
11810 |
11845 |
11636 |
11722 |
-111 |
21,624 |
171,355 |
-966 |
|
|
Sep22 |
220506 |
11804 |
11804 |
11616 |
11686 |
-112 |
5 |
111 |
-11 |
|
|
Dec22 |
220506 |
11671 |
11671 |
11671 |
11671 |
-109 |
0 |
24 |
+0 |
|
| Total Volume and Open Interest |
21,629 |
171,490 |
-977 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun22 |
220506 |
7483.50 |
7483.50 |
7327.50 |
7383.50 |
-98.50 |
75,011 |
621,136 |
+2,105 |
|
|
Sep22 |
220506 |
7393.00 |
7393.00 |
7300.00 |
7337.50 |
-95.00 |
2 |
570 |
+0 |
|
|
Dec22 |
220506 |
7331.00 |
7331.00 |
7331.00 |
7331.00 |
-95.00 |
0 |
1,368 |
+0 |
|
| Total Volume and Open Interest |
75,013 |
623,074 |
+2,105 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun22 |
220506 |
7321.0 |
7328.0 |
7130.0 |
7158.0 |
-168.0 |
33,187 |
231,376 |
-2,654 |
|
|
Sep22 |
220506 |
7061.0 |
7061.0 |
7061.0 |
7061.0 |
-166.0 |
15 |
17 |
+15 |
|
|
Dec22 |
220506 |
7039.0 |
7039.0 |
7039.0 |
7039.0 |
-166.0 |
0 |
103 |
+0 |
|
| Total Volume and Open Interest |
33,202 |
231,525 |
-2,639 |
|
| FTSE MIB(ISE) |
|
Jun22 |
220506 |
23335.00 |
23480.00 |
23015.00 |
23157.00 |
-265.00 |
15,110 |
86,159 |
-2,017 |
|
|
Sep22 |
220506 |
23055.00 |
23300.00 |
22870.00 |
22997.00 |
-260.00 |
17 |
914 |
+13 |
|
|
Dec22 |
220506 |
22807.00 |
22807.00 |
22807.00 |
22807.00 |
-260.00 |
|
|
|
|
| Total Volume and Open Interest |
15,127 |
87,073 |
-2,004 |
|
| KOSPI 200(KFE) |
|
Jun22 |
220506 |
349.65 |
349.70 |
347.35 |
348.30 |
-5.25 |
243,226 |
275,009 |
+1,565 |
|
|
Sep22 |
220506 |
349.70 |
349.70 |
347.40 |
348.50 |
-5.30 |
748 |
12,827 |
+66 |
|
|
Dec22 |
220506 |
350.05 |
350.05 |
349.00 |
349.00 |
-4.35 |
0 |
14,523 |
+0 |
|
| Total Volume and Open Interest |
243,974 |
313,891 |
+1,970 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May22 |
220506 |
770.10 |
780.30 |
766.70 |
770.55 |
-7.55 |
90 |
1,321 |
-56 |
|
|
Jun22 |
220506 |
763.20 |
771.40 |
759.65 |
763.20 |
-6.50 |
74 |
75 |
+72 |
|
|
Jul22 |
220506 |
765.70 |
765.70 |
765.70 |
765.70 |
-1.50 |
|
|
|
|
| Total Volume and Open Interest |
164 |
1,396 |
+16 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
