|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed May 11, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May22 |
220511 |
1629.00 |
1658.00 |
1629.00 |
1650.25 |
+20.25 |
309 |
689 |
-290 |
Hover/Click |
Jul22 |
220511 |
1593.50 |
1615.00 |
1587.50 |
1606.75 |
+14.50 |
96,276 |
313,943 |
-4,519 |
Hover/Click |
Aug22 |
220511 |
1548.50 |
1570.00 |
1543.50 |
1562.25 |
+14.50 |
9,760 |
21,877 |
-574 |
Hover/Click |
Sep22 |
220511 |
1488.50 |
1512.25 |
1485.50 |
1503.75 |
+16.50 |
3,331 |
14,603 |
-490 |
Hover/Click |
Nov22 |
220511 |
1456.25 |
1479.50 |
1452.75 |
1472.25 |
+17.50 |
36,449 |
214,067 |
-25 |
Hover/Click |
Jan23 |
220511 |
1460.00 |
1482.00 |
1456.00 |
1474.75 |
+17.00 |
7,082 |
30,304 |
+192 |
Hover/Click |
Mar23 |
220511 |
1448.25 |
1470.75 |
1446.00 |
1462.75 |
+15.00 |
9,425 |
46,173 |
-451 |
Hover/Click |
May23 |
220511 |
1445.75 |
1468.75 |
1445.50 |
1460.00 |
+13.25 |
4,375 |
22,332 |
+25 |
Hover/Click |
Jul23 |
220511 |
1451.00 |
1467.50 |
1445.75 |
1457.75 |
+11.75 |
2,959 |
13,443 |
+1,075 |
Hover/Click |
Aug23 |
220511 |
1441.00 |
1445.50 |
1439.25 |
1442.75 |
+11.00 |
2 |
314 |
+0 |
Hover/Click |
Sep23 |
220511 |
1404.25 |
1407.25 |
1404.25 |
1404.25 |
+6.25 |
5 |
588 |
+1 |
Hover/Click |
Nov23 |
220511 |
1383.00 |
1384.75 |
1371.75 |
1375.75 |
+2.25 |
597 |
16,252 |
+153 |
Hover/Click |
Jan24 |
220511 |
1378.50 |
1378.50 |
1378.50 |
1378.50 |
+2.50 |
15 |
452 |
+4 |
Hover/Click |
Mar24 |
220511 |
1371.00 |
1371.00 |
1371.00 |
1371.00 |
+2.75 |
99 |
94 |
+89 |
Hover/Click |
Total Volume and Open Interest |
170,849 |
695,756 |
-4,806 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May22 |
220511 |
410.00 |
412.20 |
400.60 |
400.60 |
-7.30 |
320 |
238 |
-216 |
Hover/Click |
Jul22 |
220511 |
402.00 |
407.20 |
397.30 |
397.90 |
-3.60 |
44,760 |
173,420 |
-2,746 |
Hover/Click |
Aug22 |
220511 |
396.70 |
401.00 |
392.30 |
393.10 |
-2.80 |
5,757 |
21,477 |
-406 |
Hover/Click |
Sep22 |
220511 |
391.70 |
395.80 |
388.80 |
389.60 |
-2.00 |
4,606 |
20,157 |
+196 |
Hover/Click |
Oct22 |
220511 |
388.00 |
391.60 |
385.20 |
386.00 |
-2.10 |
3,068 |
19,152 |
+120 |
Hover/Click |
Dec22 |
220511 |
389.90 |
393.20 |
386.50 |
387.40 |
-2.10 |
17,073 |
85,221 |
+2,294 |
Hover/Click |
Jan23 |
220511 |
388.00 |
392.30 |
385.60 |
386.60 |
-2.20 |
3,537 |
13,328 |
+132 |
Hover/Click |
Mar23 |
220511 |
386.20 |
389.40 |
382.70 |
383.80 |
-2.80 |
1,358 |
12,724 |
+72 |
Hover/Click |
May23 |
220511 |
386.00 |
388.80 |
382.10 |
383.50 |
-3.00 |
1,268 |
7,097 |
+162 |
Hover/Click |
Jul23 |
220511 |
388.00 |
389.50 |
383.40 |
384.40 |
-3.10 |
849 |
4,305 |
-90 |
Hover/Click |
Total Volume and Open Interest |
83,418 |
362,723 |
-183 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May22 |
220511 |
88.45 |
89.45 |
87.50 |
89.45 |
+1.49 |
39 |
76 |
-28 |
Hover/Click |
Jul22 |
220511 |
81.04 |
83.52 |
80.60 |
83.45 |
+2.41 |
35,526 |
155,525 |
-1,675 |
Hover/Click |
Aug22 |
220511 |
77.59 |
79.87 |
77.14 |
79.73 |
+2.19 |
3,956 |
29,851 |
+12 |
Hover/Click |
Sep22 |
220511 |
75.71 |
78.02 |
75.36 |
77.86 |
+2.23 |
4,408 |
25,272 |
+471 |
Hover/Click |
Oct22 |
220511 |
74.05 |
76.41 |
73.82 |
76.27 |
+2.31 |
2,917 |
21,668 |
+400 |
Hover/Click |
Dec22 |
220511 |
73.26 |
75.68 |
73.07 |
75.51 |
+2.30 |
13,896 |
91,811 |
+531 |
Hover/Click |
Jan23 |
220511 |
72.45 |
74.68 |
72.20 |
74.52 |
+2.23 |
1,711 |
11,792 |
+23 |
Hover/Click |
Mar23 |
220511 |
71.15 |
73.24 |
70.89 |
73.07 |
+2.11 |
757 |
12,142 |
+178 |
Hover/Click |
May23 |
220511 |
70.94 |
72.02 |
69.86 |
71.82 |
+1.92 |
912 |
6,447 |
+1 |
Hover/Click |
Jul23 |
220511 |
69.83 |
70.84 |
69.83 |
70.73 |
+1.75 |
725 |
3,694 |
-20 |
Hover/Click |
Total Volume and Open Interest |
65,470 |
365,284 |
+91 |
|
Canola(WCE) |
Weekly |
Monthly |
May22 |
220511 |
1159.6 |
1159.6 |
1159.6 |
1159.6 |
+16.6 |
25 |
532 |
-25 |
Hover/Click |
Jul22 |
220511 |
1137.6 |
1154.1 |
1129.0 |
1152.3 |
+16.8 |
5,139 |
46,757 |
-74 |
Hover/Click |
Nov22 |
220511 |
1076.6 |
1091.6 |
1071.0 |
1089.5 |
+12.9 |
3,928 |
71,447 |
+9 |
Hover/Click |
Jan23 |
220511 |
1076.9 |
1093.7 |
1075.1 |
1091.9 |
+12.1 |
986 |
18,602 |
+294 |
Hover/Click |
Mar23 |
220511 |
1076.4 |
1089.4 |
1073.5 |
1089.4 |
+11.7 |
66 |
928 |
+40 |
Hover/Click |
Total Volume and Open Interest |
10,168 |
139,382 |
+256 |
|
Corn(CBOT) |
Weekly |
Monthly |
May22 |
220511 |
788.00 |
802.75 |
788.00 |
802.25 |
+15.75 |
745 |
1,811 |
-661 |
Hover/Click |
Jul22 |
220511 |
776.50 |
790.50 |
775.50 |
788.50 |
+13.25 |
135,176 |
632,841 |
-10,115 |
Hover/Click |
Sep22 |
220511 |
735.75 |
752.75 |
735.50 |
752.00 |
+17.00 |
49,565 |
212,467 |
+2,968 |
Hover/Click |
Dec22 |
220511 |
719.75 |
736.25 |
719.00 |
735.75 |
+16.75 |
94,978 |
454,770 |
+1,800 |
Hover/Click |
Mar23 |
220511 |
723.00 |
740.00 |
723.00 |
739.50 |
+16.50 |
11,372 |
71,939 |
+427 |
Hover/Click |
May23 |
220511 |
723.75 |
739.50 |
723.75 |
739.00 |
+15.50 |
4,009 |
30,302 |
+93 |
Hover/Click |
Jul23 |
220511 |
719.25 |
734.00 |
719.25 |
734.00 |
+15.25 |
2,410 |
39,499 |
+24 |
Hover/Click |
Sep23 |
220511 |
663.25 |
672.00 |
663.25 |
672.00 |
+9.50 |
511 |
4,938 |
+83 |
Hover/Click |
Dec23 |
220511 |
641.00 |
648.25 |
639.25 |
646.25 |
+5.50 |
3,365 |
50,715 |
+23 |
Hover/Click |
Mar24 |
220511 |
650.00 |
653.50 |
646.00 |
652.25 |
+5.50 |
89 |
1,873 |
+9 |
Hover/Click |
Total Volume and Open Interest |
302,390 |
1,504,499 |
-5,348 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May22 |
220511 |
1109.25 |
1115.00 |
1100.00 |
1108.75 |
+25.50 |
92 |
318 |
+20 |
Hover/Click |
Jul22 |
220511 |
1094.75 |
1126.50 |
1094.25 |
1113.00 |
+20.25 |
37,350 |
167,399 |
-3,510 |
Hover/Click |
Sep22 |
220511 |
1097.25 |
1129.75 |
1097.25 |
1117.25 |
+20.75 |
13,660 |
55,497 |
-407 |
Hover/Click |
Dec22 |
220511 |
1102.00 |
1134.50 |
1102.00 |
1122.50 |
+20.50 |
16,100 |
58,697 |
+1,671 |
Hover/Click |
Mar23 |
220511 |
1106.50 |
1135.50 |
1106.50 |
1124.25 |
+19.75 |
3,034 |
11,619 |
+104 |
Hover/Click |
May23 |
220511 |
1101.25 |
1122.25 |
1094.25 |
1112.00 |
+17.25 |
775 |
3,358 |
-3 |
Hover/Click |
Total Volume and Open Interest |
73,082 |
311,613 |
-1,949 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May22 |
220511 |
1187.25 |
1191.00 |
1184.75 |
1186.25 |
+18.00 |
11 |
13 |
-14 |
Hover/Click |
Jul22 |
220511 |
1175.25 |
1207.25 |
1175.00 |
1200.50 |
+25.50 |
15,594 |
96,785 |
+245 |
Hover/Click |
Sep22 |
220511 |
1178.75 |
1209.75 |
1178.75 |
1203.00 |
+24.25 |
7,674 |
32,206 |
-1,079 |
Hover/Click |
Dec22 |
220511 |
1186.25 |
1211.50 |
1186.00 |
1205.50 |
+22.50 |
6,093 |
31,456 |
+725 |
Hover/Click |
Mar23 |
220511 |
1193.00 |
1207.75 |
1182.75 |
1202.75 |
+21.50 |
859 |
5,420 |
+22 |
Hover/Click |
May23 |
220511 |
1160.75 |
1190.00 |
1158.25 |
1183.75 |
+19.75 |
345 |
1,551 |
+3 |
Hover/Click |
Jul23 |
220511 |
1095.00 |
1120.00 |
1092.25 |
1117.00 |
+17.50 |
288 |
3,245 |
+72 |
Hover/Click |
Total Volume and Open Interest |
30,895 |
171,930 |
-23 |
|
Wheat(MGE) |
Weekly |
Monthly |
May22 |
220511 |
1250.50 |
1250.50 |
1250.50 |
1250.50 |
+38.25 |
0 |
2 |
+0 |
Hover/Click |
Jul22 |
220511 |
1213.50 |
1258.00 |
1213.50 |
1256.00 |
+42.50 |
3,363 |
37,054 |
-289 |
Hover/Click |
Sep22 |
220511 |
1214.75 |
1253.25 |
1214.75 |
1251.75 |
+38.25 |
2,509 |
22,857 |
+323 |
Hover/Click |
Dec22 |
220511 |
1213.50 |
1247.00 |
1213.25 |
1245.00 |
+34.75 |
1,440 |
13,425 |
+384 |
Hover/Click |
Mar23 |
220511 |
1220.50 |
1240.50 |
1214.50 |
1240.50 |
+33.50 |
62 |
921 |
+25 |
Hover/Click |
May23 |
220511 |
1224.25 |
1224.25 |
1223.00 |
1223.00 |
+23.25 |
0 |
74 |
+0 |
Hover/Click |
Total Volume and Open Interest |
7,390 |
74,696 |
+454 |
|
Oats(CBOT) |
Weekly |
Monthly |
May22 |
220511 |
715.00 |
715.00 |
633.25 |
633.25 |
+4.00 |
0 |
1 |
+0 |
Hover/Click |
Jul22 |
220511 |
597.25 |
612.00 |
591.50 |
603.25 |
+4.00 |
571 |
1,956 |
-64 |
Hover/Click |
Sep22 |
220511 |
552.00 |
564.00 |
551.25 |
561.75 |
+11.00 |
50 |
445 |
-2 |
Hover/Click |
Dec22 |
220511 |
559.00 |
564.00 |
556.25 |
561.50 |
+10.50 |
59 |
573 |
-29 |
Hover/Click |
Total Volume and Open Interest |
688 |
3,037 |
-94 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May22 |
220511 |
16.63 |
16.68 |
16.60 |
16.68 |
+0.10 |
16 |
17 |
+15 |
Hover/Click |
Jul22 |
220511 |
16.93 |
17.17 |
16.87 |
17.00 |
+0.09 |
322 |
7,816 |
-4 |
Hover/Click |
Sep22 |
220511 |
17.05 |
17.19 |
17.00 |
17.13 |
+0.07 |
132 |
2,489 |
-71 |
Hover/Click |
Nov22 |
220511 |
17.22 |
17.22 |
17.22 |
17.22 |
+0.07 |
1 |
136 |
-1 |
Hover/Click |
Total Volume and Open Interest |
471 |
10,474 |
-61 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun22 |
220511 |
132.535 |
134.880 |
132.350 |
133.575 |
+1.175 |
44,771 |
96,607 |
-9,430 |
Hover/Click |
Aug22 |
220511 |
134.200 |
135.535 |
133.685 |
134.650 |
+0.550 |
35,099 |
108,335 |
+4,668 |
Hover/Click |
Oct22 |
220511 |
141.350 |
142.750 |
140.950 |
141.935 |
+0.555 |
10,597 |
55,437 |
+611 |
Hover/Click |
Dec22 |
220511 |
147.450 |
148.550 |
147.185 |
147.630 |
+0.095 |
6,499 |
30,536 |
+220 |
Hover/Click |
Feb23 |
220511 |
152.500 |
153.150 |
151.735 |
152.435 |
-0.115 |
2,378 |
13,221 |
+463 |
Hover/Click |
Apr23 |
220511 |
156.000 |
156.600 |
155.235 |
155.880 |
-0.020 |
1,168 |
6,296 |
+223 |
Hover/Click |
Total Volume and Open Interest |
100,961 |
312,928 |
-3,193 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
May22 |
220511 |
158.800 |
159.380 |
157.350 |
158.150 |
-0.785 |
1,268 |
3,769 |
-289 |
Hover/Click |
Aug22 |
220511 |
171.350 |
171.500 |
169.300 |
170.000 |
-1.850 |
5,642 |
24,960 |
-211 |
Hover/Click |
Sep22 |
220511 |
174.580 |
174.630 |
172.650 |
173.185 |
-1.765 |
2,639 |
6,140 |
+29 |
Hover/Click |
Oct22 |
220511 |
177.435 |
177.435 |
175.485 |
176.035 |
-1.595 |
1,379 |
3,561 |
+192 |
Hover/Click |
Nov22 |
220511 |
179.050 |
179.050 |
177.400 |
177.950 |
-1.350 |
573 |
1,654 |
-40 |
Hover/Click |
Jan23 |
220511 |
178.100 |
178.235 |
176.735 |
177.185 |
-1.195 |
107 |
1,351 |
-9 |
Hover/Click |
Mar23 |
220511 |
178.185 |
178.935 |
177.600 |
178.350 |
-0.650 |
18 |
114 |
+8 |
Hover/Click |
Total Volume and Open Interest |
11,627 |
41,578 |
-319 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May22 |
220511 |
100.600 |
100.950 |
100.280 |
100.930 |
-0.150 |
584 |
1,285 |
-351 |
|
Jun22 |
220511 |
100.950 |
101.900 |
99.500 |
100.850 |
-0.730 |
27,109 |
58,954 |
-4,660 |
Hover/Click |
Jul22 |
220511 |
102.050 |
102.900 |
100.680 |
101.550 |
-1.430 |
19,601 |
40,562 |
+2,321 |
Hover/Click |
Aug22 |
220511 |
102.900 |
103.000 |
101.080 |
101.950 |
-1.400 |
8,471 |
35,925 |
+503 |
Hover/Click |
Oct22 |
220511 |
89.900 |
90.050 |
88.530 |
89.330 |
-1.020 |
4,364 |
40,373 |
+304 |
Hover/Click |
Dec22 |
220511 |
83.730 |
83.750 |
82.550 |
82.980 |
-0.900 |
2,482 |
25,989 |
+280 |
Hover/Click |
Feb23 |
220511 |
87.630 |
87.930 |
86.530 |
87.150 |
-0.850 |
1,071 |
8,501 |
+227 |
Hover/Click |
Apr23 |
220511 |
92.000 |
92.330 |
91.030 |
91.680 |
-0.650 |
225 |
4,775 |
+43 |
Hover/Click |
Total Volume and Open Interest |
64,010 |
218,090 |
-1,330 |
|
Class III Milk(CME) |
Weekly |
Monthly |
May22 |
220511 |
24.70 |
24.95 |
24.67 |
24.89 |
+0.23 |
214 |
5,511 |
-70 |
Hover/Click |
Jun22 |
220511 |
23.51 |
23.99 |
23.38 |
23.81 |
+0.30 |
399 |
5,080 |
+87 |
Hover/Click |
Jul22 |
220511 |
23.32 |
23.88 |
23.32 |
23.78 |
+0.41 |
133 |
3,840 |
+27 |
Hover/Click |
Aug22 |
220511 |
22.93 |
23.50 |
22.93 |
23.25 |
+0.24 |
79 |
3,273 |
+40 |
Hover/Click |
Sep22 |
220511 |
22.85 |
23.15 |
22.76 |
22.92 |
+0.15 |
42 |
3,041 |
+22 |
Hover/Click |
Oct22 |
220511 |
22.68 |
22.90 |
22.60 |
22.90 |
+0.20 |
14 |
2,435 |
+8 |
Hover/Click |
Nov22 |
220511 |
22.47 |
22.47 |
22.30 |
22.47 |
+0.02 |
11 |
2,413 |
+10 |
Hover/Click |
Dec22 |
220511 |
22.00 |
22.00 |
21.67 |
21.78 |
-0.04 |
5 |
2,229 |
+5 |
Hover/Click |
Jan23 |
220511 |
20.99 |
21.05 |
20.85 |
20.88 |
-0.12 |
10 |
1,016 |
+0 |
Hover/Click |
Feb23 |
220511 |
20.49 |
20.54 |
20.36 |
20.36 |
-0.09 |
10 |
676 |
+0 |
Hover/Click |
Mar23 |
220511 |
19.95 |
19.95 |
19.95 |
19.95 |
-0.15 |
12 |
695 |
+2 |
Hover/Click |
Apr23 |
220511 |
19.75 |
19.75 |
19.75 |
19.75 |
-0.05 |
27 |
458 |
+24 |
Hover/Click |
May23 |
220511 |
19.50 |
19.50 |
19.45 |
19.50 |
unch |
7 |
407 |
+2 |
Hover/Click |
Total Volume and Open Interest |
963 |
31,682 |
+157 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May22 |
220511 |
2517 |
2517 |
2517 |
2517 |
+44 |
2 |
25 |
+0 |
Hover/Click |
Jul22 |
220511 |
2455 |
2504 |
2455 |
2489 |
+44 |
30,874 |
113,938 |
+5,296 |
Hover/Click |
Sep22 |
220511 |
2471 |
2517 |
2471 |
2503 |
+39 |
14,976 |
48,991 |
+2,266 |
Hover/Click |
Dec22 |
220511 |
2494 |
2534 |
2493 |
2521 |
+37 |
10,157 |
49,590 |
+1,867 |
Hover/Click |
Mar23 |
220511 |
2500 |
2532 |
2493 |
2519 |
+36 |
4,545 |
34,890 |
+359 |
Hover/Click |
May23 |
220511 |
2499 |
2529 |
2493 |
2517 |
+34 |
2,235 |
17,760 |
+337 |
Hover/Click |
Jul23 |
220511 |
2514 |
2525 |
2499 |
2515 |
+31 |
1,588 |
5,230 |
+497 |
Hover/Click |
Total Volume and Open Interest |
65,848 |
276,867 |
+11,042 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May22 |
220511 |
220.10 |
220.10 |
220.10 |
220.10 |
+16.10 |
26 |
75 |
-8 |
Hover/Click |
Jul22 |
220511 |
204.05 |
220.45 |
204.05 |
219.90 |
+16.10 |
23,737 |
96,934 |
-1,435 |
Hover/Click |
Sep22 |
220511 |
203.85 |
220.40 |
203.85 |
219.80 |
+16.00 |
11,003 |
41,555 |
+173 |
Hover/Click |
Dec22 |
220511 |
203.45 |
219.95 |
203.45 |
219.35 |
+15.90 |
7,069 |
37,363 |
+708 |
Hover/Click |
Mar23 |
220511 |
203.35 |
219.10 |
203.35 |
218.55 |
+15.80 |
1,965 |
18,402 |
+493 |
Hover/Click |
May23 |
220511 |
202.55 |
217.55 |
202.55 |
217.55 |
+15.60 |
452 |
6,694 |
+39 |
Hover/Click |
Total Volume and Open Interest |
45,225 |
212,156 |
+75 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May22 |
220510 |
176.35 |
176.35 |
176.35 |
176.35 |
-9.45 |
1 |
688 |
+0 |
Hover/Click |
Jul22 |
220511 |
172.20 |
173.45 |
166.30 |
168.50 |
-4.10 |
559 |
9,896 |
+25 |
Hover/Click |
Sep22 |
220511 |
167.00 |
167.20 |
163.00 |
165.10 |
-2.70 |
182 |
1,196 |
+12 |
Hover/Click |
Nov22 |
220511 |
166.50 |
166.50 |
163.90 |
165.30 |
-2.35 |
53 |
760 |
-9 |
Hover/Click |
Jan23 |
220511 |
164.95 |
164.95 |
164.95 |
164.95 |
-2.35 |
0 |
59 |
+0 |
Hover/Click |
Mar23 |
220511 |
165.45 |
165.45 |
165.45 |
165.45 |
-2.35 |
0 |
19 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,170 |
12,242 |
-348 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul22 |
220511 |
18.62 |
18.73 |
18.44 |
18.55 |
+0.01 |
54,426 |
340,951 |
-2,823 |
Hover/Click |
Oct22 |
220511 |
18.74 |
18.82 |
18.58 |
18.69 |
+0.03 |
21,014 |
182,784 |
-561 |
Hover/Click |
Mar23 |
220511 |
19.03 |
19.11 |
18.89 |
18.98 |
+0.02 |
7,804 |
117,589 |
-9 |
Hover/Click |
May23 |
220511 |
18.47 |
18.51 |
18.33 |
18.41 |
+0.04 |
3,228 |
55,521 |
+101 |
Hover/Click |
Jul23 |
220511 |
18.03 |
18.13 |
17.95 |
18.04 |
+0.06 |
2,079 |
43,551 |
+245 |
Hover/Click |
Oct23 |
220511 |
17.82 |
17.93 |
17.75 |
17.84 |
+0.07 |
1,517 |
29,025 |
-124 |
Hover/Click |
Mar24 |
220511 |
18.00 |
18.13 |
17.95 |
18.02 |
+0.06 |
603 |
18,621 |
-49 |
Hover/Click |
May24 |
220511 |
17.58 |
17.65 |
17.53 |
17.58 |
+0.06 |
291 |
3,775 |
+216 |
Hover/Click |
Total Volume and Open Interest |
91,585 |
804,768 |
-2,559 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May22 |
220511 |
1693 |
1713 |
1685 |
1691 |
+23 |
2,985 |
3,555 |
-2,556 |
Hover/Click |
Jul22 |
220511 |
1754 |
1795 |
1754 |
1791 |
+33 |
11,142 |
41,619 |
+1,097 |
Hover/Click |
Sep22 |
220511 |
1776 |
1810 |
1775 |
1806 |
+29 |
7,059 |
48,989 |
+661 |
Hover/Click |
Dec22 |
220511 |
1799 |
1832 |
1796 |
1827 |
+27 |
7,426 |
80,251 |
+1,209 |
Hover/Click |
Mar23 |
220511 |
1791 |
1825 |
1791 |
1818 |
+26 |
3,604 |
48,683 |
+550 |
Hover/Click |
May23 |
220511 |
1794 |
1819 |
1794 |
1813 |
+23 |
2,064 |
13,401 |
+59 |
Hover/Click |
Jul23 |
220511 |
1802 |
1811 |
1801 |
1811 |
+22 |
980 |
9,399 |
+562 |
Hover/Click |
Total Volume and Open Interest |
35,595 |
255,709 |
+1,640 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug22 |
220511 |
521.10 |
521.20 |
514.50 |
515.00 |
-3.30 |
3,590 |
33,662 |
-372 |
Hover/Click |
Oct22 |
220511 |
509.70 |
510.30 |
505.20 |
505.80 |
-2.20 |
706 |
15,778 |
-160 |
Hover/Click |
Dec22 |
220511 |
505.40 |
507.10 |
503.80 |
504.70 |
-1.40 |
235 |
9,373 |
-10 |
Hover/Click |
Mar23 |
220511 |
504.70 |
505.80 |
503.20 |
503.90 |
-0.40 |
158 |
5,643 |
+93 |
Hover/Click |
May23 |
220511 |
497.00 |
499.90 |
497.00 |
498.50 |
+0.40 |
32 |
2,634 |
+2 |
Hover/Click |
Total Volume and Open Interest |
4,862 |
70,708 |
-447 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul22 |
220511 |
143.18 |
144.96 |
142.36 |
143.60 |
+0.66 |
17,047 |
88,561 |
-2,227 |
Hover/Click |
Oct22 |
220511 |
131.05 |
131.05 |
131.05 |
131.05 |
+0.28 |
10 |
37 |
-5 |
Hover/Click |
Dec22 |
220511 |
124.05 |
125.84 |
123.36 |
124.75 |
+0.58 |
7,022 |
79,663 |
+266 |
Hover/Click |
Mar23 |
220511 |
118.54 |
120.41 |
118.30 |
119.59 |
+0.68 |
843 |
14,816 |
-302 |
Hover/Click |
May23 |
220511 |
113.18 |
115.00 |
113.00 |
114.44 |
+0.90 |
175 |
4,497 |
-11 |
Hover/Click |
Jul23 |
220511 |
108.46 |
109.86 |
108.23 |
109.20 |
+1.04 |
102 |
5,030 |
+11 |
Hover/Click |
Total Volume and Open Interest |
25,323 |
202,873 |
-2,274 |
|
Lumber(CME) |
Weekly |
Monthly |
May22 |
220511 |
1011.0 |
1025.0 |
1007.5 |
1007.5 |
-14.5 |
89 |
163 |
-74 |
|
Jul22 |
220511 |
797.6 |
806.4 |
783.0 |
786.1 |
-15.0 |
270 |
1,690 |
+9 |
|
Sep22 |
220511 |
780.0 |
788.6 |
767.7 |
770.0 |
-19.5 |
64 |
429 |
+1 |
|
Nov22 |
220511 |
765.0 |
765.0 |
755.0 |
755.0 |
-10.0 |
30 |
147 |
+3 |
|
Jan23 |
220511 |
780.0 |
780.1 |
780.0 |
780.0 |
-10.0 |
1 |
11 |
+1 |
|
Mar23 |
220511 |
786.4 |
786.4 |
786.4 |
786.4 |
-10.0 |
0 |
2 |
+0 |
|
May23 |
220511 |
762.2 |
762.2 |
762.2 |
762.2 |
-10.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
454 |
2,443 |
-60 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jun22 |
220511 |
99.00 |
106.44 |
98.20 |
105.71 |
+5.95 |
368,183 |
193,332 |
-21,360 |
Hover/Click |
Jul22 |
220511 |
97.74 |
104.74 |
96.93 |
104.03 |
+5.58 |
148,435 |
194,056 |
+8,575 |
Hover/Click |
Aug22 |
220511 |
96.25 |
102.81 |
95.47 |
102.20 |
+5.33 |
62,872 |
111,711 |
+9,096 |
Hover/Click |
Sep22 |
220511 |
94.92 |
100.83 |
93.96 |
100.34 |
+5.08 |
49,515 |
109,739 |
+742 |
Hover/Click |
Oct22 |
220511 |
93.43 |
98.91 |
93.00 |
98.59 |
+4.83 |
26,347 |
70,958 |
-705 |
Hover/Click |
Nov22 |
220511 |
92.03 |
97.18 |
91.66 |
96.95 |
+4.62 |
22,129 |
58,019 |
-2,506 |
Hover/Click |
Dec22 |
220511 |
90.50 |
95.68 |
89.90 |
95.40 |
+4.45 |
74,039 |
245,770 |
-4,617 |
Hover/Click |
Jan23 |
220511 |
89.52 |
94.21 |
88.67 |
93.96 |
+4.31 |
9,471 |
37,018 |
-257 |
Hover/Click |
Feb23 |
220511 |
87.92 |
92.70 |
87.86 |
92.64 |
+4.20 |
4,323 |
38,563 |
-379 |
Hover/Click |
Mar23 |
220511 |
87.15 |
91.65 |
86.83 |
91.47 |
+4.13 |
6,519 |
51,976 |
-486 |
Hover/Click |
Apr23 |
220511 |
86.04 |
90.51 |
85.56 |
90.42 |
+4.09 |
3,098 |
34,255 |
+1,135 |
Hover/Click |
May23 |
220511 |
85.00 |
89.53 |
85.00 |
89.47 |
+4.06 |
3,772 |
26,483 |
+503 |
Hover/Click |
Jun23 |
220511 |
84.56 |
88.76 |
83.90 |
88.59 |
+4.01 |
27,048 |
126,067 |
+1,440 |
Hover/Click |
Jul23 |
220511 |
87.64 |
87.82 |
83.66 |
87.74 |
+3.97 |
1,126 |
22,964 |
+0 |
Hover/Click |
Aug23 |
220511 |
86.93 |
86.93 |
86.93 |
86.93 |
+3.93 |
732 |
19,515 |
+236 |
Hover/Click |
Sep23 |
220511 |
84.26 |
86.16 |
84.26 |
86.16 |
+3.91 |
2,574 |
26,340 |
+1,030 |
Hover/Click |
Total Volume and Open Interest |
839,167 |
1,734,325 |
-7,965 |
|
e-miNY Crude Oil(NYM) |
Jun22 |
220511 |
99.150 |
106.425 |
98.250 |
105.700 |
+5.950 |
31,033 |
2,791 |
+23 |
|
Jul22 |
220511 |
97.900 |
104.700 |
96.975 |
104.025 |
+5.575 |
1,029 |
420 |
-74 |
|
Aug22 |
220511 |
96.600 |
102.600 |
95.900 |
102.200 |
+5.325 |
74 |
104 |
+10 |
|
Sep22 |
220511 |
94.775 |
100.450 |
94.750 |
100.350 |
+5.100 |
54 |
72 |
-1 |
|
Oct22 |
220511 |
93.200 |
98.625 |
93.200 |
98.600 |
+4.850 |
8 |
22 |
+6 |
|
Nov22 |
220511 |
95.300 |
96.950 |
95.300 |
96.950 |
+4.625 |
17 |
20 |
-2 |
|
Dec22 |
220511 |
90.075 |
95.400 |
90.050 |
95.400 |
+4.450 |
28 |
328 |
+2 |
|
Jan23 |
220511 |
91.750 |
93.950 |
91.700 |
93.950 |
+4.300 |
0 |
83 |
+0 |
|
Feb23 |
220511 |
92.650 |
92.650 |
92.650 |
92.650 |
+4.200 |
0 |
4 |
+0 |
|
Mar23 |
220511 |
91.475 |
91.475 |
91.475 |
91.475 |
+4.125 |
0 |
12 |
+0 |
|
Total Volume and Open Interest |
32,280 |
3,951 |
-35 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jun22 |
220511 |
395.28 |
406.14 |
392.14 |
395.12 |
+1.90 |
46,956 |
50,555 |
-4,063 |
Hover/Click |
Jul22 |
220511 |
367.15 |
381.50 |
366.49 |
375.46 |
+7.53 |
42,596 |
58,408 |
+4,348 |
Hover/Click |
Aug22 |
220511 |
355.03 |
368.02 |
352.02 |
363.08 |
+9.64 |
22,241 |
22,374 |
+373 |
Hover/Click |
Sep22 |
220511 |
344.90 |
360.61 |
344.26 |
356.45 |
+10.58 |
15,685 |
20,125 |
+284 |
Hover/Click |
Oct22 |
220511 |
337.90 |
353.30 |
337.90 |
350.10 |
+11.12 |
7,511 |
18,016 |
+264 |
Hover/Click |
Nov22 |
220511 |
336.50 |
346.03 |
336.50 |
343.62 |
+11.55 |
4,892 |
10,651 |
+163 |
Hover/Click |
Dec22 |
220511 |
325.81 |
339.00 |
323.81 |
337.08 |
+11.91 |
8,228 |
23,621 |
+424 |
Hover/Click |
Jan23 |
220511 |
321.00 |
332.73 |
318.53 |
331.45 |
+11.97 |
2,709 |
7,512 |
+567 |
Hover/Click |
Feb23 |
220511 |
319.12 |
326.15 |
312.24 |
325.23 |
+11.92 |
2,047 |
5,223 |
+370 |
Hover/Click |
Mar23 |
220511 |
316.70 |
319.02 |
316.35 |
318.65 |
+11.99 |
2,051 |
3,633 |
+111 |
Hover/Click |
Apr23 |
220511 |
305.87 |
311.88 |
305.87 |
311.42 |
+11.76 |
1,663 |
2,192 |
+190 |
Hover/Click |
May23 |
220511 |
299.94 |
305.30 |
299.94 |
305.18 |
+11.24 |
1,883 |
1,864 |
+329 |
Hover/Click |
Jun23 |
220511 |
293.93 |
300.09 |
287.98 |
299.98 |
+10.32 |
1,997 |
5,349 |
+193 |
Hover/Click |
Jul23 |
220511 |
296.00 |
297.04 |
295.32 |
297.04 |
+10.31 |
78 |
648 |
-1 |
Hover/Click |
Total Volume and Open Interest |
161,412 |
242,339 |
+3,810 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jun22 |
220511 |
351.72 |
370.87 |
350.57 |
368.55 |
+14.40 |
63,191 |
92,086 |
-10,196 |
Hover/Click |
Jul22 |
220511 |
342.38 |
359.30 |
340.69 |
357.36 |
+13.87 |
61,710 |
65,960 |
+1,510 |
Hover/Click |
Aug22 |
220511 |
329.70 |
345.70 |
328.73 |
344.22 |
+12.94 |
29,331 |
36,521 |
+1,108 |
Hover/Click |
Sep22 |
220511 |
316.74 |
332.33 |
316.73 |
331.11 |
+12.01 |
18,825 |
23,469 |
+304 |
Hover/Click |
Oct22 |
220511 |
293.54 |
307.61 |
293.54 |
306.83 |
+11.31 |
6,204 |
15,424 |
+392 |
Hover/Click |
Nov22 |
220511 |
287.73 |
295.50 |
287.73 |
294.80 |
+10.62 |
3,421 |
13,455 |
+254 |
Hover/Click |
Dec22 |
220511 |
280.86 |
287.10 |
273.69 |
285.49 |
+10.23 |
3,926 |
31,884 |
-104 |
Hover/Click |
Jan23 |
220511 |
274.36 |
279.90 |
272.70 |
279.02 |
+10.26 |
1,293 |
7,120 |
+36 |
Hover/Click |
Feb23 |
220511 |
270.93 |
275.50 |
268.50 |
274.82 |
+10.38 |
919 |
2,911 |
+100 |
Hover/Click |
Mar23 |
220511 |
271.60 |
273.30 |
270.32 |
272.69 |
+10.45 |
572 |
2,814 |
+114 |
Hover/Click |
Total Volume and Open Interest |
189,783 |
297,226 |
-6,391 |
|
e-miNY RBOB Gasoline(NYM) |
Jun22 |
220511 |
368.55 |
368.55 |
368.55 |
368.55 |
+14.40 |
1 |
0 |
-1 |
|
Jul22 |
220511 |
357.36 |
357.36 |
357.36 |
357.36 |
+13.87 |
|
|
|
|
Aug22 |
220511 |
344.22 |
344.22 |
344.22 |
344.22 |
+12.94 |
|
|
|
|
Sep22 |
220511 |
331.11 |
331.11 |
331.11 |
331.11 |
+12.01 |
|
|
|
|
Total Volume and Open Interest |
1 |
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jun22 |
220511 |
7.312 |
7.721 |
7.296 |
7.640 |
+0.255 |
202,616 |
95,626 |
-10,636 |
Hover/Click |
Jul22 |
220511 |
7.395 |
7.803 |
7.385 |
7.727 |
+0.260 |
120,266 |
175,399 |
+4,150 |
Hover/Click |
Aug22 |
220511 |
7.399 |
7.776 |
7.382 |
7.708 |
+0.262 |
32,920 |
58,878 |
+1,151 |
Hover/Click |
Sep22 |
220511 |
7.380 |
7.720 |
7.336 |
7.661 |
+0.261 |
28,941 |
85,655 |
+1,830 |
Hover/Click |
Oct22 |
220511 |
7.365 |
7.714 |
7.327 |
7.650 |
+0.259 |
26,249 |
94,728 |
-1,153 |
Hover/Click |
Nov22 |
220511 |
7.399 |
7.756 |
7.399 |
7.712 |
+0.255 |
14,904 |
48,056 |
+1,068 |
Hover/Click |
Dec22 |
220511 |
7.551 |
7.875 |
7.512 |
7.828 |
+0.257 |
8,633 |
48,260 |
-128 |
Hover/Click |
Jan23 |
220511 |
7.623 |
7.981 |
7.600 |
7.921 |
+0.258 |
14,614 |
63,074 |
-524 |
Hover/Click |
Feb23 |
220511 |
7.367 |
7.639 |
7.313 |
7.594 |
+0.252 |
5,621 |
27,260 |
+622 |
Hover/Click |
Mar23 |
220511 |
6.315 |
6.530 |
6.256 |
6.463 |
+0.161 |
7,074 |
39,219 |
-798 |
Hover/Click |
Apr23 |
220511 |
4.697 |
4.765 |
4.648 |
4.716 |
+0.057 |
9,472 |
57,937 |
-4 |
Hover/Click |
May23 |
220511 |
4.550 |
4.597 |
4.463 |
4.548 |
+0.052 |
7,393 |
61,026 |
-286 |
Hover/Click |
Jun23 |
220511 |
4.595 |
4.634 |
4.521 |
4.591 |
+0.052 |
5,275 |
24,364 |
+163 |
Hover/Click |
Jul23 |
220511 |
4.634 |
4.669 |
4.573 |
4.634 |
+0.053 |
3,639 |
20,883 |
+454 |
Hover/Click |
Aug23 |
220511 |
4.567 |
4.665 |
4.558 |
4.624 |
+0.050 |
3,272 |
13,461 |
+160 |
Hover/Click |
Sep23 |
220511 |
4.603 |
4.640 |
4.534 |
4.601 |
+0.051 |
3,298 |
17,994 |
-229 |
Hover/Click |
Total Volume and Open Interest |
506,342 |
1,117,793 |
-3,891 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jul22 |
220511 |
101.51 |
108.29 |
101.30 |
107.51 |
+5.05 |
302,174 |
374,501 |
-32,619 |
Hover/Click |
Aug22 |
220511 |
100.33 |
106.87 |
100.14 |
106.10 |
+4.86 |
201,190 |
273,711 |
+1,539 |
Hover/Click |
Sep22 |
220511 |
98.93 |
105.17 |
98.72 |
104.46 |
+4.69 |
120,903 |
191,539 |
+7,420 |
Hover/Click |
Oct22 |
220511 |
97.86 |
103.56 |
97.44 |
102.92 |
+4.50 |
58,912 |
98,696 |
-1,050 |
Hover/Click |
Nov22 |
220511 |
96.50 |
102.06 |
96.22 |
101.49 |
+4.36 |
40,678 |
100,799 |
+3,142 |
Hover/Click |
Dec22 |
220511 |
95.18 |
100.58 |
95.00 |
100.08 |
+4.24 |
98,430 |
195,481 |
+1,395 |
Hover/Click |
Jan23 |
220511 |
94.12 |
99.13 |
94.01 |
98.70 |
+4.14 |
13,817 |
42,365 |
+73 |
Hover/Click |
Feb23 |
220511 |
93.53 |
97.79 |
93.53 |
97.41 |
+4.04 |
7,646 |
50,073 |
+147 |
Hover/Click |
Mar23 |
220511 |
92.22 |
96.65 |
92.12 |
96.30 |
+3.99 |
11,020 |
38,397 |
+362 |
Hover/Click |
Apr23 |
220511 |
95.01 |
95.30 |
95.01 |
95.30 |
+3.95 |
1,431 |
17,528 |
+13 |
Hover/Click |
May23 |
220511 |
93.80 |
94.42 |
93.80 |
94.42 |
+3.93 |
1,907 |
20,219 |
+341 |
Hover/Click |
Jun23 |
220511 |
89.41 |
93.91 |
89.23 |
93.61 |
+3.91 |
22,462 |
88,349 |
+188 |
Hover/Click |
Jul23 |
220511 |
92.81 |
92.81 |
92.81 |
92.81 |
+3.90 |
896 |
17,726 |
+68 |
Hover/Click |
Aug23 |
220511 |
92.03 |
92.03 |
92.03 |
92.03 |
+3.88 |
871 |
11,880 |
+175 |
Hover/Click |
Total Volume and Open Interest |
923,077 |
1,856,577 |
-19,086 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May22 |
220511 |
1144.00 |
1172.50 |
1098.75 |
1138.75 |
+12.75 |
21,997 |
17,339 |
-10,178 |
Hover/Click |
Jun22 |
220511 |
1058.00 |
1114.00 |
1055.00 |
1108.25 |
+47.50 |
67,326 |
129,174 |
+2,923 |
Hover/Click |
Jul22 |
220511 |
1022.75 |
1076.00 |
1021.00 |
1074.50 |
+44.50 |
49,801 |
86,909 |
+7,675 |
Hover/Click |
Aug22 |
220511 |
996.25 |
1044.50 |
992.75 |
1043.00 |
+39.50 |
20,765 |
48,214 |
+1,051 |
Hover/Click |
Sep22 |
220511 |
971.75 |
1020.75 |
971.75 |
1020.25 |
+36.50 |
18,395 |
48,765 |
+2,364 |
Hover/Click |
Oct22 |
220511 |
956.50 |
1002.75 |
956.50 |
1001.75 |
+33.50 |
11,767 |
38,276 |
+707 |
Hover/Click |
Nov22 |
220511 |
938.50 |
977.50 |
938.50 |
975.75 |
+32.00 |
8,902 |
23,124 |
+944 |
Hover/Click |
Dec22 |
220511 |
904.00 |
950.75 |
904.00 |
948.50 |
+30.50 |
24,368 |
68,830 |
+93 |
Hover/Click |
Jan23 |
220511 |
910.00 |
932.50 |
906.00 |
931.25 |
+29.75 |
3,442 |
16,055 |
-368 |
Hover/Click |
Feb23 |
220511 |
895.00 |
915.75 |
890.50 |
915.75 |
+29.00 |
1,370 |
8,763 |
+23 |
Hover/Click |
Total Volume and Open Interest |
235,135 |
547,397 |
+5,721 |
|
Ethanol(CBOT) |
Jun22 |
220511 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jul22 |
220511 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Aug22 |
220511 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Sep22 |
220511 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Oct22 |
220511 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Nov22 |
220511 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Dec22 |
220511 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jan23 |
220511 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jun22 |
220511 |
98.95 |
106.42 |
98.70 |
105.71 |
+5.95 |
38,213 |
65,497 |
+152 |
Hover/Click |
Jul22 |
220511 |
97.67 |
104.68 |
97.42 |
104.03 |
+5.58 |
55,690 |
52,639 |
+207 |
Hover/Click |
Aug22 |
220511 |
95.99 |
102.60 |
95.94 |
102.20 |
+5.33 |
38,388 |
34,114 |
+794 |
Hover/Click |
Sep22 |
220511 |
97.25 |
100.61 |
96.94 |
100.34 |
+5.08 |
24,741 |
47,074 |
-92 |
Hover/Click |
Oct22 |
220511 |
95.70 |
98.63 |
95.70 |
98.59 |
+4.83 |
4,238 |
28,883 |
+217 |
Hover/Click |
Nov22 |
220511 |
94.23 |
97.01 |
94.23 |
96.95 |
+4.62 |
3,781 |
15,073 |
+246 |
Hover/Click |
Dec22 |
220511 |
91.98 |
95.47 |
91.98 |
95.40 |
+4.45 |
10,285 |
112,197 |
-1,497 |
Hover/Click |
Jan23 |
220511 |
90.66 |
94.07 |
90.66 |
93.96 |
+4.31 |
948 |
7,236 |
+23 |
Hover/Click |
Feb23 |
220511 |
92.74 |
92.74 |
92.64 |
92.64 |
+4.20 |
428 |
3,709 |
-42 |
Hover/Click |
Mar23 |
220511 |
91.00 |
91.47 |
91.00 |
91.47 |
+4.13 |
938 |
9,657 |
-299 |
Hover/Click |
Apr23 |
220511 |
90.42 |
90.42 |
90.42 |
90.42 |
+4.09 |
160 |
3,353 |
-5 |
Hover/Click |
May23 |
220511 |
89.47 |
89.47 |
89.47 |
89.47 |
+4.06 |
224 |
2,863 |
+0 |
Hover/Click |
Jun23 |
220511 |
87.65 |
88.59 |
87.65 |
88.59 |
+4.01 |
2,086 |
29,636 |
-30 |
Hover/Click |
Jul23 |
220511 |
87.74 |
87.74 |
87.74 |
87.74 |
+3.97 |
138 |
1,779 |
+1 |
Hover/Click |
Aug23 |
220511 |
86.93 |
86.93 |
86.93 |
86.93 |
+3.93 |
155 |
1,142 |
+0 |
Hover/Click |
Sep23 |
220511 |
86.16 |
86.16 |
86.16 |
86.16 |
+3.91 |
116 |
3,866 |
-32 |
Hover/Click |
Total Volume and Open Interest |
184,888 |
504,935 |
-1,822 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun22 |
220511 |
103.960 |
104.155 |
103.405 |
103.875 |
-0.067 |
33,562 |
60,076 |
+1,628 |
Hover/Click |
Sep22 |
220511 |
103.805 |
103.860 |
103.190 |
103.655 |
-0.098 |
46 |
558 |
+2 |
Hover/Click |
Dec22 |
220511 |
103.150 |
103.415 |
102.990 |
103.295 |
-0.158 |
12 |
214 |
+4 |
Hover/Click |
Total Volume and Open Interest |
33,620 |
60,855 |
+1,634 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun22 |
220511 |
69.43 |
70.58 |
69.31 |
69.51 |
+0.07 |
111,117 |
151,651 |
+4,966 |
Hover/Click |
Sep22 |
220511 |
69.53 |
70.65 |
69.41 |
69.59 |
+0.07 |
223 |
674 |
+96 |
Hover/Click |
Dec22 |
220511 |
69.58 |
70.60 |
69.40 |
69.58 |
+0.09 |
6 |
52 |
+3 |
Hover/Click |
Total Volume and Open Interest |
111,500 |
152,645 |
+5,076 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun22 |
220511 |
123.14 |
124.00 |
122.36 |
122.69 |
-0.44 |
107,083 |
257,230 |
-144 |
Hover/Click |
Sep22 |
220511 |
123.39 |
124.13 |
122.52 |
122.83 |
-0.43 |
58 |
3,066 |
+9 |
Hover/Click |
Dec22 |
220511 |
123.81 |
124.36 |
122.76 |
123.07 |
-0.41 |
59 |
2,007 |
-32 |
Hover/Click |
Total Volume and Open Interest |
107,262 |
264,004 |
-178 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun22 |
220511 |
76.75 |
77.39 |
76.68 |
77.02 |
+0.26 |
97,102 |
139,582 |
+4,767 |
Hover/Click |
Sep22 |
220511 |
76.74 |
77.37 |
76.67 |
77.01 |
+0.26 |
819 |
4,002 |
+417 |
Hover/Click |
Dec22 |
220511 |
77.08 |
77.33 |
76.66 |
76.99 |
+0.27 |
359 |
5,624 |
+170 |
Hover/Click |
Mar23 |
220511 |
76.80 |
77.30 |
76.71 |
76.98 |
+0.25 |
28 |
271 |
+21 |
Hover/Click |
Total Volume and Open Interest |
98,360 |
150,345 |
+5,402 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun22 |
220511 |
76.76 |
77.33 |
76.52 |
77.15 |
+0.39 |
146,963 |
245,857 |
+1,869 |
Hover/Click |
Sep22 |
220511 |
77.17 |
77.76 |
76.96 |
77.58 |
+0.40 |
156 |
1,938 |
+20 |
Hover/Click |
Dec22 |
220511 |
78.15 |
78.29 |
77.55 |
78.14 |
+0.40 |
0 |
79 |
+0 |
Hover/Click |
Total Volume and Open Interest |
147,275 |
249,988 |
+1,892 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun22 |
220511 |
100.57 |
101.45 |
100.51 |
100.86 |
+0.24 |
22,324 |
51,318 |
+434 |
Hover/Click |
Sep22 |
220511 |
101.53 |
102.12 |
101.20 |
101.55 |
+0.24 |
205 |
356 |
+130 |
Hover/Click |
Dec22 |
220511 |
102.35 |
102.91 |
102.03 |
102.35 |
+0.27 |
0 |
85 |
+0 |
Hover/Click |
Total Volume and Open Interest |
22,529 |
51,759 |
+564 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun22 |
220511 |
105.46 |
105.92 |
105.17 |
105.45 |
-0.01 |
199,730 |
688,662 |
+3,477 |
Hover/Click |
Sep22 |
220511 |
106.11 |
106.55 |
105.81 |
106.09 |
unch |
1,283 |
8,107 |
+177 |
Hover/Click |
Dec22 |
220511 |
107.05 |
107.23 |
106.52 |
106.79 |
+0.02 |
61 |
2,840 |
+13 |
Hover/Click |
Total Volume and Open Interest |
203,213 |
703,729 |
+4,218 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun22 |
220511 |
487.25 |
491.25 |
485.63 |
490.13 |
+2.13 |
53,467 |
152,084 |
-82 |
Hover/Click |
Sep22 |
220511 |
482.00 |
482.25 |
476.75 |
481.00 |
+2.00 |
4 |
429 |
+0 |
Hover/Click |
Total Volume and Open Interest |
53,472 |
152,523 |
-82 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jun22 |
220511 |
193.85 |
195.25 |
192.20 |
193.95 |
+0.05 |
9,912 |
61,726 |
-267 |
Hover/Click |
Jul22 |
220511 |
193.00 |
193.40 |
190.45 |
192.20 |
+0.05 |
108 |
422 |
+57 |
|
Aug22 |
220511 |
190.45 |
191.30 |
188.85 |
190.45 |
-0.20 |
26 |
64 |
+8 |
|
Sep22 |
220511 |
188.85 |
189.20 |
187.40 |
188.85 |
unch |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
10,046 |
62,215 |
-202 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun22 |
220511 |
138~130 |
139~280 |
137~070 |
139~200 |
+1~010 |
405,667 |
1,179,511 |
+7,645 |
Hover/Click |
Sep22 |
220511 |
137~230 |
138~280 |
136~100 |
138~210 |
+1~010 |
5,886 |
30,605 |
+4,854 |
Hover/Click |
Dec22 |
220511 |
137~110 |
138~120 |
137~000 |
138~120 |
+1~010 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
411,553 |
1,210,126 |
+12,499 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220511 |
118~245 |
119~130 |
118~035 |
119~085 |
+0~155 |
1,713,326 |
3,713,406 |
+18,906 |
Hover/Click |
Sep22 |
220511 |
118~125 |
118~285 |
117~180 |
118~245 |
+0~165 |
12,586 |
45,245 |
+4,222 |
Hover/Click |
Dec22 |
220511 |
118~160 |
118~190 |
118~010 |
118~190 |
+0~165 |
4 |
27 |
+2 |
Hover/Click |
Total Volume and Open Interest |
1,725,916 |
3,758,678 |
+23,130 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220511 |
112~254 |
113~050 |
112~096 |
112~304 |
+0~046 |
1,107,482 |
3,846,338 |
+136 |
Hover/Click |
Sep22 |
220511 |
112~126 |
112~230 |
111~276 |
112~166 |
+0~054 |
13,490 |
26,341 |
+9,722 |
Hover/Click |
Dec22 |
220511 |
112~166 |
112~166 |
112~166 |
112~166 |
+0~054 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,120,972 |
3,872,679 |
+9,858 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220511 |
105~196 |
105~227 |
105~123 |
105~190 |
-0~007 |
688,927 |
2,260,236 |
+15,841 |
Hover/Click |
Sep22 |
220511 |
105~087 |
105~107 |
105~001 |
105~071 |
-0~005 |
937 |
3,852 |
+837 |
Hover/Click |
Dec22 |
220511 |
105~075 |
105~075 |
105~075 |
105~075 |
-0~005 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
689,864 |
2,264,088 |
+16,678 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun22 |
220511 |
98.175 |
98.180 |
98.130 |
98.165 |
-0.010 |
121,233 |
1,007,703 |
+6,955 |
|
Sep22 |
220511 |
97.425 |
97.435 |
97.300 |
97.380 |
-0.035 |
210,157 |
941,230 |
-13,750 |
|
Dec22 |
220511 |
96.940 |
96.985 |
96.790 |
96.900 |
-0.040 |
260,095 |
1,352,584 |
+3,268 |
|
Mar23 |
220511 |
96.740 |
96.805 |
96.580 |
96.720 |
-0.015 |
250,599 |
928,218 |
-25,354 |
|
Jun23 |
220511 |
96.610 |
96.680 |
96.455 |
96.620 |
+0.020 |
291,082 |
958,344 |
-16,717 |
|
Sep23 |
220511 |
96.675 |
96.745 |
96.535 |
96.685 |
+0.020 |
139,123 |
842,343 |
+4,375 |
|
Dec23 |
220511 |
96.755 |
96.820 |
96.625 |
96.770 |
+0.025 |
153,838 |
1,177,048 |
-3,667 |
|
Mar24 |
220511 |
96.830 |
96.895 |
96.710 |
96.855 |
+0.035 |
82,515 |
407,102 |
-778 |
|
Jun24 |
220511 |
96.865 |
96.940 |
96.755 |
96.905 |
+0.045 |
90,365 |
435,923 |
-2,362 |
|
Sep24 |
220511 |
96.890 |
96.965 |
96.785 |
96.935 |
+0.055 |
66,107 |
448,664 |
-2,546 |
|
Dec24 |
220511 |
96.905 |
96.985 |
96.800 |
96.955 |
+0.060 |
90,038 |
714,932 |
-2,560 |
|
Mar25 |
220511 |
96.940 |
97.025 |
96.840 |
96.995 |
+0.065 |
51,478 |
235,705 |
-2,498 |
|
Jun25 |
220511 |
96.975 |
97.055 |
96.875 |
97.025 |
+0.065 |
47,431 |
160,679 |
+561 |
|
Sep25 |
220511 |
96.980 |
97.075 |
96.900 |
97.050 |
+0.075 |
31,219 |
120,647 |
-114 |
|
Dec25 |
220511 |
96.975 |
97.070 |
96.900 |
97.045 |
+0.075 |
35,189 |
134,525 |
+1,010 |
|
Mar26 |
220511 |
96.975 |
97.060 |
96.890 |
97.040 |
+0.085 |
25,296 |
77,301 |
-661 |
|
Jun26 |
220511 |
96.945 |
97.035 |
96.865 |
97.015 |
+0.085 |
18,787 |
67,163 |
-1,251 |
|
Sep26 |
220511 |
96.905 |
97.000 |
96.835 |
96.990 |
+0.090 |
15,887 |
75,887 |
-1,420 |
|
Total Volume and Open Interest |
2,040,981 |
10,428,931 |
-57,127 |
|
Ultra T-Bond(CBOT) |
Jun22 |
220511 |
154~14 |
157~21 |
152~00 |
156~31 |
+2~15 |
179,015 |
1,271,875 |
+2,469 |
|
Sep22 |
220511 |
154~14 |
157~07 |
151~24 |
156~21 |
+2~16 |
862 |
766 |
+724 |
|
Dec22 |
220511 |
156~21 |
156~21 |
156~21 |
156~21 |
+2~16 |
|
|
|
|
Total Volume and Open Interest |
179,877 |
1,272,641 |
+3,193 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun22 |
220511 |
127~265 |
128~285 |
126~285 |
128~240 |
+0~275 |
355,976 |
1,272,278 |
+209 |
|
Sep22 |
220511 |
127~180 |
127~260 |
126~150 |
127~240 |
+0~130 |
0 |
3 |
+0 |
|
Dec22 |
220511 |
127~240 |
127~240 |
127~240 |
127~240 |
+0~130 |
|
|
|
|
Total Volume and Open Interest |
355,976 |
1,272,281 |
+209 |
|
30 Day Federal Funds(CBOT) |
May22 |
220511 |
99.232 |
99.235 |
99.232 |
99.235 |
+0.003 |
5,077 |
364,306 |
-668 |
|
Jun22 |
220511 |
98.890 |
98.900 |
98.880 |
98.895 |
unch |
17,569 |
138,912 |
+5,300 |
|
Jul22 |
220511 |
98.565 |
98.575 |
98.530 |
98.565 |
-0.005 |
37,557 |
321,187 |
-3,897 |
|
Aug22 |
220511 |
98.150 |
98.155 |
98.090 |
98.135 |
-0.025 |
35,233 |
204,900 |
+1,285 |
|
Sep22 |
220511 |
98.040 |
98.045 |
97.960 |
98.015 |
-0.030 |
6,621 |
59,378 |
+2,538 |
|
Oct22 |
220511 |
97.785 |
97.795 |
97.680 |
97.750 |
-0.040 |
33,038 |
156,738 |
-136 |
|
Total Volume and Open Interest |
216,132 |
1,741,349 |
+9,496 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun22 |
220511 |
149.21 |
149.41 |
149.20 |
149.41 |
+0.20 |
1,974 |
11,637 |
+60 |
Hover/Click |
Sep22 |
220511 |
149.25 |
149.25 |
149.25 |
149.25 |
+0.19 |
|
|
|
Hover/Click |
Dec22 |
220511 |
149.25 |
149.25 |
149.25 |
149.25 |
+0.19 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,974 |
11,637 |
+60 |
|
Euro-Buxl(EUREX) |
Jun22 |
220511 |
168.52 |
170.76 |
166.62 |
168.76 |
-0.44 |
68,974 |
317,496 |
+835 |
|
Sep22 |
220511 |
180.00 |
184.50 |
179.82 |
182.36 |
-0.60 |
180 |
6,698 |
+169 |
|
Dec22 |
220511 |
181.88 |
181.88 |
181.88 |
181.88 |
-0.44 |
|
|
|
|
Total Volume and Open Interest |
69,154 |
324,194 |
+1,004 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun22 |
220511 |
152.64 |
153.86 |
151.87 |
152.91 |
-0.04 |
778,271 |
1,495,222 |
-27,778 |
Hover/Click |
Sep22 |
220511 |
153.17 |
154.27 |
152.33 |
153.39 |
-0.04 |
7,224 |
80,134 |
+6,721 |
Hover/Click |
Dec22 |
220511 |
150.74 |
150.74 |
150.74 |
150.74 |
-0.04 |
1 |
14 |
+1 |
Hover/Click |
Total Volume and Open Interest |
785,496 |
1,575,370 |
-21,056 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun22 |
220511 |
127.11 |
127.69 |
126.77 |
127.26 |
+0.03 |
478,727 |
1,774,528 |
-46,692 |
Hover/Click |
Sep22 |
220511 |
125.88 |
126.45 |
125.70 |
126.05 |
+0.03 |
607 |
11,445 |
+459 |
Hover/Click |
Dec22 |
220511 |
123.90 |
126.23 |
123.90 |
126.23 |
+0.03 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
479,334 |
1,785,973 |
-46,233 |
|
Euro-Schatz(EUREX) |
Jun22 |
220511 |
110.36 |
110.51 |
110.27 |
110.40 |
+0.02 |
466,625 |
2,052,640 |
-32,661 |
|
Sep22 |
220511 |
109.83 |
109.85 |
109.66 |
109.76 |
+0.04 |
330 |
390 |
+330 |
|
Dec22 |
220511 |
110.43 |
110.43 |
110.43 |
110.43 |
+0.02 |
|
|
|
|
Total Volume and Open Interest |
466,955 |
2,053,030 |
-32,331 |
|
3-Mth Euribor(EUREX) |
Jun22 |
220511 |
100.265 |
100.265 |
100.265 |
100.265 |
unch |
0 |
495 |
+0 |
|
Sep22 |
220511 |
99.780 |
99.795 |
99.780 |
99.795 |
+0.015 |
0 |
1,308 |
+0 |
|
Dec22 |
220511 |
99.380 |
99.380 |
99.380 |
99.380 |
+0.010 |
0 |
194 |
+0 |
|
Total Volume and Open Interest |
30 |
3,493 |
+30 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun22 |
220511 |
119~07 |
119~22 |
118~08 |
119~00 |
-0~04 |
237,532 |
682,459 |
+9,401 |
Hover/Click |
Sep22 |
220511 |
118~07 |
118~07 |
118~07 |
118~07 |
unch |
4 |
4 |
+2 |
Hover/Click |
Total Volume and Open Interest |
237,536 |
682,463 |
+9,403 |
|
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 |
220511 |
100.260 |
100.280 |
100.250 |
100.260 |
-0.005 |
104,504 |
432,413 |
+7,211 |
|
Sep22 |
220511 |
99.775 |
99.820 |
99.765 |
99.795 |
+0.005 |
76,941 |
541,501 |
-1,169 |
|
Dec22 |
220511 |
99.350 |
99.425 |
99.315 |
99.375 |
+0.010 |
98,709 |
611,755 |
+277 |
|
Total Volume and Open Interest |
904,325 |
4,488,935 |
+16,093 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun22 |
220511 |
98.70 |
98.72 |
98.68 |
98.70 |
-0.01 |
16,714 |
184,287 |
-359 |
|
Sep22 |
220511 |
97.42 |
97.45 |
97.39 |
97.45 |
+0.03 |
16,824 |
189,987 |
+377 |
|
Dec22 |
220511 |
96.75 |
96.80 |
96.73 |
96.79 |
+0.05 |
12,574 |
187,000 |
-533 |
|
Mar23 |
220511 |
96.32 |
96.39 |
96.31 |
96.39 |
+0.07 |
17,822 |
133,324 |
-3,484 |
|
Jun23 |
220511 |
96.18 |
96.27 |
96.18 |
96.26 |
+0.08 |
5,610 |
108,400 |
-410 |
|
Sep23 |
220511 |
96.18 |
96.27 |
96.18 |
96.27 |
+0.08 |
2,524 |
98,063 |
-501 |
|
Dec23 |
220511 |
96.21 |
96.29 |
96.21 |
96.28 |
+0.07 |
1,978 |
51,815 |
+471 |
|
Mar24 |
220511 |
96.26 |
96.32 |
96.26 |
96.31 |
+0.05 |
2,785 |
44,999 |
+59 |
|
Jun24 |
220511 |
96.30 |
96.34 |
96.30 |
96.34 |
+0.04 |
0 |
422 |
-5 |
|
Sep24 |
220511 |
96.34 |
96.34 |
96.34 |
96.34 |
+0.04 |
0 |
104 |
+0 |
|
Total Volume and Open Interest |
76,831 |
998,561 |
-4,385 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun22 |
220511 |
96.40 |
96.52 |
96.39 |
96.46 |
+0.06 |
117,110 |
1,134,394 |
-8,456 |
|
Sep22 |
220511 |
96.46 |
96.46 |
96.46 |
96.46 |
+0.06 |
0 |
1,226 |
+0 |
|
Total Volume and Open Interest |
117,110 |
1,135,620 |
-8,456 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun22 |
220511 |
96.86 |
96.93 |
96.85 |
96.92 |
+0.06 |
98,698 |
869,500 |
-438 |
|
Sep22 |
220511 |
96.76 |
96.76 |
96.76 |
96.76 |
+0.03 |
|
|
|
|
Total Volume and Open Interest |
98,698 |
869,500 |
-438 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun22 |
220511 |
1836.6 |
1857.8 |
1830.6 |
1853.7 |
+12.7 |
218,821 |
350,976 |
-31,450 |
Hover/Click |
Aug22 |
220511 |
1844.9 |
1864.5 |
1838.0 |
1861.0 |
+12.6 |
71,723 |
147,144 |
+28,567 |
Hover/Click |
Oct22 |
220511 |
1847.3 |
1870.4 |
1845.9 |
1868.4 |
+12.9 |
481 |
13,132 |
+20 |
Hover/Click |
Dec22 |
220511 |
1861.6 |
1879.2 |
1854.0 |
1876.9 |
+13.1 |
2,922 |
32,213 |
+569 |
Hover/Click |
Feb23 |
220511 |
1870.0 |
1889.2 |
1870.0 |
1886.7 |
+13.4 |
781 |
5,571 |
+283 |
Hover/Click |
Apr23 |
220511 |
1878.5 |
1896.2 |
1878.5 |
1896.2 |
+13.7 |
265 |
1,504 |
+201 |
Hover/Click |
Jun23 |
220511 |
1905.7 |
1905.7 |
1905.7 |
1905.7 |
+13.7 |
37 |
914 |
-11 |
Hover/Click |
Aug23 |
220511 |
1914.9 |
1914.9 |
1914.9 |
1914.9 |
+13.7 |
0 |
50 |
+0 |
Hover/Click |
Oct23 |
220511 |
1924.6 |
1924.6 |
1924.6 |
1924.6 |
+13.7 |
0 |
4 |
+0 |
Hover/Click |
Dec23 |
220511 |
1935.8 |
1935.8 |
1935.8 |
1935.8 |
+13.7 |
0 |
396 |
+0 |
Hover/Click |
Feb24 |
220511 |
1939.4 |
1939.4 |
1939.4 |
1939.4 |
+13.7 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
295,347 |
553,131 |
-1,531 |
|
Silver(CMX) |
Weekly |
Monthly |
May22 |
220511 |
2141.5 |
2189.5 |
2121.0 |
2155.0 |
+16.0 |
693 |
2,005 |
-1 |
Hover/Click |
Jul22 |
220511 |
2121.0 |
2197.0 |
2120.0 |
2157.5 |
+15.1 |
80,196 |
115,209 |
+568 |
Hover/Click |
Sep22 |
220511 |
2136.0 |
2205.0 |
2130.0 |
2167.3 |
+15.5 |
2,587 |
13,787 |
+114 |
Hover/Click |
Dec22 |
220511 |
2156.5 |
2220.5 |
2147.5 |
2185.9 |
+17.2 |
1,532 |
7,601 |
-75 |
Hover/Click |
Mar23 |
220511 |
2192.0 |
2237.5 |
2175.0 |
2207.8 |
+19.5 |
382 |
1,313 |
+43 |
Hover/Click |
May23 |
220511 |
2223.3 |
2223.3 |
2223.3 |
2223.3 |
+19.8 |
4 |
31 |
+3 |
Hover/Click |
Jul23 |
220511 |
2238.4 |
2238.4 |
2238.4 |
2238.4 |
+19.8 |
0 |
106 |
+0 |
Hover/Click |
Total Volume and Open Interest |
85,841 |
141,747 |
+560 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul22 |
220511 |
945.7 |
991.7 |
942.8 |
989.8 |
+42.6 |
16,606 |
56,615 |
+1 |
Hover/Click |
Oct22 |
220511 |
950.0 |
990.0 |
950.0 |
988.6 |
+42.4 |
671 |
11,378 |
+410 |
Hover/Click |
Jan23 |
220511 |
952.8 |
989.9 |
952.8 |
988.7 |
+42.4 |
41 |
170 |
+6 |
Hover/Click |
Apr23 |
220511 |
993.7 |
993.7 |
993.7 |
993.7 |
+42.3 |
0 |
26 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,386 |
68,259 |
+182 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun22 |
220511 |
2042.50 |
2075.50 |
1997.50 |
2007.90 |
-35.80 |
2,868 |
5,241 |
-224 |
Hover/Click |
Sep22 |
220511 |
2064.00 |
2090.50 |
2020.50 |
2025.70 |
-36.90 |
479 |
3,343 |
+247 |
Hover/Click |
Dec22 |
220511 |
2053.50 |
2053.50 |
2032.60 |
2032.60 |
-30.00 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,347 |
8,588 |
+23 |
|
Copper(CMX) |
Weekly |
Monthly |
May22 |
220511 |
415.50 |
424.50 |
415.50 |
421.25 |
+5.80 |
1,019 |
3,562 |
-335 |
Hover/Click |
Jul22 |
220511 |
415.50 |
425.00 |
414.85 |
420.90 |
+5.45 |
68,326 |
111,067 |
+416 |
Hover/Click |
Sep22 |
220511 |
417.20 |
425.50 |
415.75 |
421.40 |
+5.05 |
8,594 |
29,201 |
+15 |
Hover/Click |
Dec22 |
220511 |
418.65 |
426.60 |
418.65 |
422.50 |
+4.90 |
3,252 |
22,392 |
+322 |
Hover/Click |
Mar23 |
220511 |
425.45 |
427.40 |
420.55 |
423.35 |
+4.90 |
1,040 |
5,019 |
+378 |
Hover/Click |
Total Volume and Open Interest |
83,824 |
182,242 |
+866 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun22 |
220511 |
32048 |
32506 |
31715 |
31743 |
-344 |
242,482 |
82,145 |
+1,811 |
Hover/Click |
Sep22 |
220511 |
32035 |
32481 |
31702 |
31730 |
-345 |
202 |
757 |
+34 |
Hover/Click |
Dec22 |
220511 |
32010 |
32010 |
32010 |
32010 |
-352 |
2 |
8 |
-1 |
Hover/Click |
Mar23 |
220511 |
32089 |
32089 |
32089 |
32089 |
-353 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
242,686 |
82,910 |
+1,844 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun22 |
220511 |
3990.50 |
4050.50 |
3923.75 |
3930.25 |
-66.50 |
2,139,992 |
2,216,419 |
+50,744 |
Hover/Click |
Sep22 |
220511 |
3994.00 |
4053.00 |
3927.75 |
3933.25 |
-66.50 |
5,590 |
23,531 |
+1,618 |
Hover/Click |
Dec22 |
220511 |
4007.75 |
4064.00 |
3939.75 |
3945.00 |
-66.25 |
308 |
10,244 |
+64 |
Hover/Click |
Mar23 |
220511 |
3963.25 |
4033.50 |
3963.25 |
3963.25 |
-66.75 |
92 |
1,129 |
+90 |
Hover/Click |
Total Volume and Open Interest |
2,145,982 |
2,253,045 |
+52,516 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun22 |
220511 |
12328.75 |
12553.25 |
11938.50 |
11969.75 |
-379.25 |
816,033 |
246,205 |
+9,476 |
Hover/Click |
Sep22 |
220511 |
12370.25 |
12584.00 |
11975.25 |
12003.00 |
-379.00 |
1,387 |
2,976 |
+69 |
Hover/Click |
Dec22 |
220511 |
12548.00 |
12627.00 |
12040.00 |
12050.00 |
-385.75 |
105 |
256 |
+56 |
Hover/Click |
Total Volume and Open Interest |
817,525 |
249,444 |
+9,601 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun22 |
220511 |
2380.70 |
2431.90 |
2338.90 |
2342.80 |
-41.70 |
14,951 |
59,361 |
+1,579 |
Hover/Click |
Sep22 |
220511 |
2350.60 |
2419.60 |
2350.60 |
2350.60 |
-41.70 |
0 |
3 |
+0 |
Hover/Click |
Dec22 |
220511 |
2358.20 |
2358.20 |
2358.20 |
2358.20 |
-42.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
14,951 |
59,364 |
+1,579 |
|
Volatility Index(CBOE) |
May22 |
220511 |
32.35 |
33.75 |
30.45 |
32.16 |
-0.09 |
95,188 |
81,054 |
-9,281 |
|
Jun22 |
220511 |
32.10 |
32.95 |
30.50 |
31.74 |
-0.22 |
77,720 |
117,300 |
+9,213 |
|
Jul22 |
220511 |
31.70 |
32.23 |
30.50 |
31.45 |
-0.15 |
23,631 |
52,069 |
+1,214 |
|
Aug22 |
220511 |
31.17 |
31.55 |
30.15 |
31.06 |
+0.01 |
12,315 |
37,782 |
+1,809 |
|
Total Volume and Open Interest |
224,959 |
328,942 |
+5,431 |
|
S & P 600(CME) |
Jun22 |
220511 |
1147.10 |
1147.10 |
1147.10 |
1147.10 |
-20.40 |
|
|
|
|
Sep22 |
220511 |
1147.80 |
1147.80 |
1147.80 |
1147.80 |
-20.50 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun22 |
220511 |
1758.50 |
1792.00 |
1712.30 |
1715.70 |
-44.20 |
297,897 |
517,222 |
+5,081 |
Hover/Click |
Sep22 |
220511 |
1761.00 |
1792.70 |
1714.40 |
1717.10 |
-43.60 |
208 |
495 |
+5 |
Hover/Click |
Dec22 |
220511 |
1718.30 |
1718.30 |
1718.30 |
1718.30 |
-44.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
298,105 |
517,717 |
+5,086 |
|
Nikkei 225(CME) |
Jun22 |
220511 |
26105 |
26405 |
25835 |
25850 |
-280 |
5,459 |
10,614 |
-118 |
|
Sep22 |
220511 |
26210 |
26395 |
25840 |
25840 |
-320 |
30 |
39 |
+25 |
|
Total Volume and Open Interest |
5,489 |
10,653 |
-93 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun22 |
220511 |
26315 |
26330 |
25915 |
26225 |
-45 |
72,892 |
108,262 |
+2,816 |
|
Sep22 |
220511 |
26045 |
26175 |
26020 |
26175 |
-45 |
6 |
942 |
+6 |
|
Dec22 |
220511 |
25960 |
25960 |
25960 |
25960 |
-45 |
0 |
12,986 |
+0 |
|
Total Volume and Open Interest |
76,600 |
140,830 |
+6,319 |
|
Nikkei 225 Mini(JPX) |
Jun22 |
220511 |
26020 |
26295 |
25980 |
26250 |
-20 |
671,179 |
358,092 |
+15,087 |
|
Sep22 |
220511 |
26230 |
26275 |
25850 |
26190 |
-20 |
56,408 |
12,248 |
+1,400 |
|
Dec22 |
220511 |
26005 |
26060 |
25650 |
25980 |
-20 |
2,512 |
3,858 |
+293 |
|
Total Volume and Open Interest |
754,461 |
433,075 |
+16,983 |
|
Nikkei 225(JPX) |
Jun22 |
220511 |
26030 |
26290 |
25990 |
26250 |
-20 |
48,303 |
220,345 |
+375 |
|
Sep22 |
220511 |
25960 |
26220 |
25930 |
26190 |
-20 |
289 |
6,495 |
+191 |
|
Dec22 |
220511 |
25940 |
25980 |
25820 |
25980 |
-20 |
5 |
28,438 |
+253 |
|
Total Volume and Open Interest |
48,599 |
294,306 |
+829 |
|
Nikkei 225(CME) Yen |
Jun22 |
220511 |
26075 |
26390 |
25815 |
25835 |
-275 |
42,743 |
41,378 |
+856 |
|
Sep22 |
220511 |
26175 |
26310 |
25775 |
25775 |
-275 |
39 |
40 |
+22 |
|
Dec22 |
220511 |
25540 |
25540 |
25540 |
25540 |
-275 |
|
|
|
|
Total Volume and Open Interest |
42,782 |
41,418 |
+878 |
|
Nikkei 225(CME) e-Mini Yen |
Jun22 |
220511 |
25840 |
25840 |
25840 |
25840 |
-270 |
|
|
|
|
Sep22 |
220511 |
25780 |
25780 |
25780 |
25780 |
-270 |
|
|
|
|
Dec22 |
220511 |
25540 |
25540 |
25540 |
25540 |
-280 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
May22 |
220511 |
6148.0 |
6277.5 |
6114.5 |
6251.0 |
+153.0 |
85,310 |
331,668 |
+13,290 |
|
Jun22 |
220511 |
6095.5 |
6208.0 |
6070.5 |
6204.5 |
+153.0 |
575 |
11,677 |
+108 |
|
Jul22 |
220511 |
6186.5 |
6186.5 |
6186.5 |
6186.5 |
+153.0 |
|
|
|
|
Sep22 |
220511 |
6140.5 |
6182.0 |
6084.0 |
6182.0 |
+153.0 |
1 |
1 |
+1 |
|
Dec22 |
220511 |
6165.0 |
6165.0 |
6165.0 |
6165.0 |
+153.0 |
0 |
14,502 |
+0 |
|
Mar23 |
220511 |
6162.0 |
6162.0 |
6162.0 |
6162.0 |
+153.0 |
|
|
|
|
Total Volume and Open Interest |
85,886 |
357,851 |
+13,399 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
May22 |
220511 |
19505 |
19974 |
19179 |
19769 |
+295 |
138,509 |
120,379 |
+5,872 |
|
Jun22 |
220511 |
19308 |
19750 |
18959 |
19556 |
+299 |
1,060 |
10,945 |
+460 |
|
Total Volume and Open Interest |
139,958 |
147,504 |
+6,354 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun22 |
220511 |
13585.0 |
13878.0 |
13507.0 |
13813.0 |
+263.0 |
71,671 |
96,544 |
-772 |
|
Sep22 |
220511 |
13647.0 |
13797.0 |
13583.0 |
13796.0 |
+264.0 |
14 |
505 |
+4 |
|
Dec22 |
220511 |
13794.0 |
13794.0 |
13794.0 |
13794.0 |
+261.0 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
71,685 |
97,053 |
-768 |
|
Mini-DAX(EUREX) |
Jun22 |
220511 |
13589.0 |
13874.0 |
13507.0 |
13813.0 |
+263.0 |
53,461 |
15,047 |
+213 |
|
Sep22 |
220511 |
13611.0 |
13850.0 |
13543.0 |
13796.0 |
+264.0 |
42 |
123 |
+5 |
|
Dec22 |
220511 |
13682.0 |
13813.0 |
13682.0 |
13794.0 |
+261.0 |
2 |
9 |
-1 |
|
Total Volume and Open Interest |
53,505 |
15,179 |
+217 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun22 |
220511 |
3545 |
3635 |
3524 |
3615 |
+87 |
1,226,064 |
4,523,991 |
+54,082 |
|
Sep22 |
220511 |
3539 |
3614 |
3520 |
3601 |
+87 |
209 |
36,962 |
+16 |
|
Dec22 |
220511 |
3590 |
3590 |
3590 |
3590 |
+88 |
749 |
89,447 |
+105 |
|
Total Volume and Open Interest |
1,227,022 |
4,657,891 |
+54,203 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun22 |
220511 |
11567 |
11598 |
11384 |
11518 |
-28 |
38,933 |
177,694 |
+2,770 |
|
Sep22 |
220511 |
11525 |
11525 |
11369 |
11485 |
-27 |
169 |
207 |
-79 |
|
Dec22 |
220511 |
11466 |
11466 |
11466 |
11466 |
-28 |
0 |
24 |
+0 |
|
Total Volume and Open Interest |
39,102 |
177,925 |
+2,691 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun22 |
220511 |
7224.00 |
7331.00 |
7209.50 |
7316.00 |
+87.50 |
130,726 |
631,202 |
+5,466 |
|
Sep22 |
220511 |
7180.00 |
7268.00 |
7180.00 |
7264.00 |
+88.00 |
26 |
4,598 |
+14 |
|
Dec22 |
220511 |
7261.00 |
7261.00 |
7261.00 |
7261.00 |
+91.50 |
0 |
1,368 |
+0 |
|
Total Volume and Open Interest |
130,752 |
637,168 |
+5,480 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun22 |
220511 |
7022.0 |
7081.0 |
6974.0 |
7045.0 |
+23.0 |
58,606 |
238,069 |
-3,147 |
|
Sep22 |
220511 |
6948.0 |
6948.0 |
6948.0 |
6948.0 |
+22.0 |
1 |
31 |
+1 |
|
Dec22 |
220511 |
6949.0 |
6949.0 |
6949.0 |
6949.0 |
+22.0 |
3 |
103 |
+0 |
|
Total Volume and Open Interest |
58,612 |
238,232 |
-3,145 |
|
FTSE MIB(ISE) |
Jun22 |
220511 |
22915.00 |
23500.00 |
22815.00 |
23398.00 |
+661.00 |
27,081 |
95,021 |
+3,183 |
|
Sep22 |
220511 |
23075.00 |
23300.00 |
22690.00 |
23241.00 |
+659.00 |
79 |
1,002 |
+47 |
|
Dec22 |
220511 |
23034.00 |
23034.00 |
23034.00 |
23034.00 |
+642.00 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
27,160 |
96,026 |
+3,230 |
|
KOSPI 200(KFE) |
Jun22 |
220511 |
341.50 |
343.65 |
340.50 |
343.05 |
-0.05 |
223,068 |
290,364 |
+8,061 |
|
Sep22 |
220511 |
341.35 |
343.60 |
340.50 |
343.00 |
-0.20 |
581 |
12,903 |
+45 |
|
Dec22 |
220511 |
344.25 |
344.25 |
344.25 |
344.25 |
+0.35 |
0 |
14,951 |
+1 |
|
Total Volume and Open Interest |
223,649 |
329,811 |
+8,128 |
|
GSCI(CME) |
Weekly |
Monthly |
May22 |
220511 |
752.10 |
754.75 |
750.20 |
752.95 |
+23.20 |
299 |
740 |
-269 |
|
Jun22 |
220511 |
741.00 |
746.05 |
741.00 |
744.70 |
+21.95 |
254 |
615 |
+241 |
|
Jul22 |
220511 |
742.20 |
742.20 |
742.20 |
742.20 |
+16.95 |
|
|
|
|
Total Volume and Open Interest |
553 |
1,355 |
-28 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|