|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu May 12, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May22 |
220512 |
1641.50 |
1664.25 |
1635.50 |
1660.25 |
+10.00 |
395 |
318 |
-371 |
Hover/Click |
Jul22 |
220512 |
1607.50 |
1627.25 |
1590.25 |
1613.75 |
+7.00 |
71,400 |
313,102 |
-841 |
Hover/Click |
Aug22 |
220512 |
1560.50 |
1580.00 |
1547.25 |
1569.25 |
+7.00 |
6,491 |
22,259 |
+382 |
Hover/Click |
Sep22 |
220512 |
1502.00 |
1520.50 |
1490.00 |
1510.25 |
+6.50 |
2,737 |
14,404 |
-199 |
Hover/Click |
Nov22 |
220512 |
1470.75 |
1489.00 |
1457.75 |
1480.50 |
+8.25 |
26,365 |
213,383 |
-684 |
Hover/Click |
Jan23 |
220512 |
1474.75 |
1490.00 |
1460.50 |
1482.75 |
+8.00 |
4,240 |
30,588 |
+284 |
Hover/Click |
Mar23 |
220512 |
1463.00 |
1474.25 |
1449.25 |
1468.25 |
+5.50 |
2,230 |
46,176 |
+3 |
Hover/Click |
May23 |
220512 |
1462.50 |
1470.75 |
1447.25 |
1465.00 |
+5.00 |
1,648 |
22,339 |
+7 |
Hover/Click |
Jul23 |
220512 |
1457.75 |
1467.50 |
1445.25 |
1462.25 |
+4.50 |
1,478 |
13,489 |
+46 |
Hover/Click |
Aug23 |
220512 |
1432.50 |
1448.00 |
1432.50 |
1446.00 |
+3.25 |
6 |
316 |
+2 |
Hover/Click |
Sep23 |
220512 |
1397.50 |
1406.00 |
1397.50 |
1406.00 |
+1.75 |
10 |
590 |
+2 |
Hover/Click |
Nov23 |
220512 |
1371.25 |
1379.50 |
1364.25 |
1376.25 |
+0.50 |
184 |
16,303 |
+51 |
Hover/Click |
Jan24 |
220512 |
1379.00 |
1379.00 |
1379.00 |
1379.00 |
+0.50 |
2 |
453 |
+1 |
Hover/Click |
Mar24 |
220512 |
1369.75 |
1369.75 |
1369.75 |
1369.75 |
-1.25 |
0 |
94 |
+0 |
Hover/Click |
Total Volume and Open Interest |
117,224 |
694,454 |
-1,302 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May22 |
220512 |
403.70 |
403.70 |
397.20 |
399.40 |
-1.20 |
212 |
79 |
-159 |
Hover/Click |
Jul22 |
220512 |
399.60 |
406.10 |
395.00 |
396.00 |
-1.90 |
53,599 |
168,087 |
-5,333 |
Hover/Click |
Aug22 |
220512 |
394.90 |
400.10 |
391.30 |
392.70 |
-0.40 |
7,994 |
21,504 |
+27 |
Hover/Click |
Sep22 |
220512 |
390.50 |
395.40 |
388.40 |
390.00 |
+0.40 |
4,049 |
20,017 |
-140 |
Hover/Click |
Oct22 |
220512 |
386.80 |
391.20 |
384.60 |
386.50 |
+0.50 |
3,658 |
18,831 |
-321 |
Hover/Click |
Dec22 |
220512 |
387.70 |
392.80 |
386.00 |
388.40 |
+1.00 |
19,843 |
87,582 |
+2,361 |
Hover/Click |
Jan23 |
220512 |
387.20 |
391.90 |
385.20 |
387.70 |
+1.10 |
2,451 |
13,774 |
+446 |
Hover/Click |
Mar23 |
220512 |
386.20 |
388.50 |
382.70 |
384.60 |
+0.80 |
1,226 |
12,888 |
+164 |
Hover/Click |
May23 |
220512 |
384.80 |
387.60 |
382.30 |
384.30 |
+0.80 |
862 |
7,305 |
+208 |
Hover/Click |
Jul23 |
220512 |
385.90 |
388.10 |
383.20 |
385.00 |
+0.60 |
676 |
4,401 |
+96 |
Hover/Click |
Total Volume and Open Interest |
94,781 |
360,150 |
-2,573 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May22 |
220512 |
88.10 |
88.60 |
88.00 |
88.52 |
-0.93 |
40 |
40 |
-36 |
Hover/Click |
Jul22 |
220512 |
83.43 |
83.53 |
81.88 |
82.52 |
-0.93 |
41,535 |
158,659 |
+3,134 |
Hover/Click |
Aug22 |
220512 |
79.75 |
79.75 |
78.19 |
78.97 |
-0.76 |
5,851 |
30,698 |
+847 |
Hover/Click |
Sep22 |
220512 |
77.95 |
77.95 |
76.37 |
77.23 |
-0.63 |
4,948 |
25,752 |
+480 |
Hover/Click |
Oct22 |
220512 |
76.36 |
76.44 |
74.77 |
75.79 |
-0.48 |
3,410 |
21,799 |
+131 |
Hover/Click |
Dec22 |
220512 |
75.30 |
75.66 |
73.95 |
75.18 |
-0.33 |
12,795 |
92,545 |
+734 |
Hover/Click |
Jan23 |
220512 |
74.45 |
74.54 |
73.04 |
74.29 |
-0.23 |
1,798 |
11,822 |
+30 |
Hover/Click |
Mar23 |
220512 |
72.24 |
73.14 |
71.67 |
72.91 |
-0.16 |
1,161 |
12,172 |
+30 |
Hover/Click |
May23 |
220512 |
71.72 |
71.91 |
70.47 |
71.68 |
-0.14 |
709 |
6,489 |
+42 |
Hover/Click |
Jul23 |
220512 |
70.70 |
70.85 |
69.51 |
70.60 |
-0.13 |
372 |
3,672 |
-22 |
Hover/Click |
Total Volume and Open Interest |
72,666 |
370,664 |
+5,380 |
|
Canola(WCE) |
Weekly |
Monthly |
May22 |
220512 |
1197.0 |
1197.0 |
1197.0 |
1197.0 |
+37.4 |
0 |
532 |
+0 |
Hover/Click |
Jul22 |
220512 |
1152.3 |
1156.3 |
1131.0 |
1152.0 |
-0.3 |
12,391 |
42,978 |
-3,779 |
Hover/Click |
Nov22 |
220512 |
1090.6 |
1091.5 |
1070.1 |
1087.9 |
-1.6 |
5,661 |
72,411 |
+964 |
Hover/Click |
Jan23 |
220512 |
1093.4 |
1094.4 |
1073.4 |
1090.8 |
-1.1 |
478 |
18,825 |
+223 |
Hover/Click |
Mar23 |
220512 |
1085.3 |
1090.7 |
1071.3 |
1088.8 |
-0.6 |
19 |
920 |
-8 |
Hover/Click |
Total Volume and Open Interest |
18,639 |
136,855 |
-2,527 |
|
Corn(CBOT) |
Weekly |
Monthly |
May22 |
220512 |
802.50 |
814.00 |
798.75 |
813.50 |
+11.25 |
597 |
1,326 |
-485 |
Hover/Click |
Jul22 |
220512 |
788.50 |
800.75 |
782.75 |
791.50 |
+3.00 |
98,595 |
625,196 |
-7,645 |
Hover/Click |
Sep22 |
220512 |
752.25 |
768.50 |
749.50 |
763.75 |
+11.75 |
39,120 |
217,516 |
+5,049 |
Hover/Click |
Dec22 |
220512 |
735.50 |
755.50 |
734.50 |
753.00 |
+17.25 |
66,124 |
460,328 |
+5,558 |
Hover/Click |
Mar23 |
220512 |
738.75 |
758.25 |
738.25 |
756.25 |
+16.75 |
13,528 |
74,318 |
+2,379 |
Hover/Click |
May23 |
220512 |
738.25 |
757.50 |
737.75 |
755.25 |
+16.25 |
3,844 |
30,896 |
+594 |
Hover/Click |
Jul23 |
220512 |
733.75 |
750.75 |
732.25 |
749.00 |
+15.00 |
2,475 |
39,603 |
+104 |
Hover/Click |
Sep23 |
220512 |
672.50 |
685.25 |
669.50 |
683.25 |
+11.25 |
280 |
5,050 |
+112 |
Hover/Click |
Dec23 |
220512 |
645.75 |
657.75 |
641.75 |
655.50 |
+9.25 |
2,378 |
51,307 |
+592 |
Hover/Click |
Mar24 |
220512 |
651.50 |
662.75 |
648.00 |
661.25 |
+9.00 |
74 |
1,908 |
+35 |
Hover/Click |
Total Volume and Open Interest |
227,142 |
1,510,783 |
+6,284 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May22 |
220512 |
1107.75 |
1174.50 |
1103.25 |
1174.50 |
+65.75 |
42 |
241 |
-77 |
Hover/Click |
Jul22 |
220512 |
1113.00 |
1183.00 |
1102.75 |
1178.75 |
+65.75 |
30,020 |
164,283 |
-3,116 |
Hover/Click |
Sep22 |
220512 |
1117.00 |
1187.25 |
1107.50 |
1181.75 |
+64.50 |
12,768 |
54,191 |
-1,306 |
Hover/Click |
Dec22 |
220512 |
1124.00 |
1192.50 |
1113.00 |
1186.50 |
+64.00 |
13,896 |
59,312 |
+615 |
Hover/Click |
Mar23 |
220512 |
1121.75 |
1192.50 |
1115.50 |
1186.75 |
+62.50 |
2,769 |
12,049 |
+430 |
Hover/Click |
May23 |
220512 |
1115.50 |
1178.00 |
1103.75 |
1169.75 |
+57.75 |
646 |
3,438 |
+80 |
Hover/Click |
Total Volume and Open Interest |
61,330 |
308,326 |
-3,287 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May22 |
220512 |
1200.00 |
1254.00 |
1200.00 |
1254.00 |
+67.75 |
4 |
10 |
-3 |
Hover/Click |
Jul22 |
220512 |
1201.00 |
1270.50 |
1190.25 |
1270.00 |
+69.50 |
13,080 |
96,439 |
-346 |
Hover/Click |
Sep22 |
220512 |
1203.25 |
1273.00 |
1193.75 |
1271.50 |
+68.50 |
6,892 |
32,659 |
+453 |
Hover/Click |
Dec22 |
220512 |
1205.50 |
1275.50 |
1196.75 |
1273.50 |
+68.00 |
6,080 |
31,820 |
+364 |
Hover/Click |
Mar23 |
220512 |
1209.50 |
1269.50 |
1194.25 |
1266.25 |
+63.50 |
887 |
5,519 |
+99 |
Hover/Click |
May23 |
220512 |
1185.75 |
1238.50 |
1177.75 |
1236.25 |
+52.50 |
226 |
1,550 |
-1 |
Hover/Click |
Jul23 |
220512 |
1111.25 |
1160.00 |
1106.25 |
1155.75 |
+38.75 |
188 |
3,321 |
+76 |
Hover/Click |
Total Volume and Open Interest |
27,380 |
172,577 |
+647 |
|
Wheat(MGE) |
Weekly |
Monthly |
May22 |
220512 |
1279.75 |
1279.75 |
1279.75 |
1279.75 |
+29.25 |
2 |
0 |
-2 |
Hover/Click |
Jul22 |
220512 |
1251.25 |
1316.00 |
1249.00 |
1316.00 |
+60.00 |
3,075 |
36,677 |
-377 |
Hover/Click |
Sep22 |
220512 |
1249.75 |
1311.75 |
1245.00 |
1311.75 |
+60.00 |
1,927 |
23,109 |
+252 |
Hover/Click |
Dec22 |
220512 |
1244.00 |
1305.00 |
1238.50 |
1305.00 |
+60.00 |
896 |
13,501 |
+76 |
Hover/Click |
Mar23 |
220512 |
1240.00 |
1300.50 |
1236.75 |
1299.00 |
+58.50 |
32 |
931 |
+10 |
Hover/Click |
May23 |
220512 |
1279.50 |
1279.50 |
1279.50 |
1279.50 |
+56.50 |
2 |
74 |
+0 |
Hover/Click |
Total Volume and Open Interest |
5,964 |
74,673 |
-23 |
|
Oats(CBOT) |
Weekly |
Monthly |
May22 |
220512 |
654.50 |
654.50 |
654.50 |
654.50 |
+21.25 |
0 |
1 |
+0 |
Hover/Click |
Jul22 |
220512 |
605.25 |
626.50 |
602.25 |
624.50 |
+21.25 |
199 |
1,950 |
-6 |
Hover/Click |
Sep22 |
220512 |
566.50 |
590.00 |
563.00 |
590.00 |
+28.25 |
11 |
445 |
+0 |
Hover/Click |
Dec22 |
220512 |
565.00 |
588.75 |
565.00 |
588.75 |
+27.25 |
19 |
575 |
+2 |
Hover/Click |
Total Volume and Open Interest |
239 |
3,038 |
+1 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May22 |
220512 |
16.93 |
16.93 |
16.93 |
16.93 |
+0.25 |
15 |
15 |
-2 |
Hover/Click |
Jul22 |
220512 |
17.02 |
17.22 |
16.99 |
17.17 |
+0.17 |
507 |
7,801 |
-15 |
Hover/Click |
Sep22 |
220512 |
17.12 |
17.26 |
17.02 |
17.24 |
+0.11 |
134 |
2,499 |
+10 |
Hover/Click |
Nov22 |
220512 |
17.25 |
17.32 |
17.20 |
17.28 |
+0.07 |
3 |
135 |
-1 |
Hover/Click |
Total Volume and Open Interest |
659 |
10,466 |
-8 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun22 |
220512 |
133.350 |
133.685 |
131.435 |
131.650 |
-1.925 |
39,243 |
85,798 |
-10,809 |
Hover/Click |
Aug22 |
220512 |
134.600 |
134.650 |
132.500 |
132.785 |
-1.865 |
35,592 |
111,901 |
+3,566 |
Hover/Click |
Oct22 |
220512 |
141.900 |
141.935 |
139.630 |
139.850 |
-2.085 |
11,256 |
57,125 |
+1,688 |
Hover/Click |
Dec22 |
220512 |
147.630 |
147.630 |
145.750 |
145.985 |
-1.645 |
5,258 |
31,328 |
+792 |
Hover/Click |
Feb23 |
220512 |
152.435 |
152.500 |
150.935 |
151.235 |
-1.200 |
2,178 |
13,561 |
+340 |
Hover/Click |
Apr23 |
220512 |
156.080 |
156.080 |
154.685 |
154.850 |
-1.030 |
803 |
6,466 |
+170 |
Hover/Click |
Total Volume and Open Interest |
94,564 |
308,712 |
-4,216 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
May22 |
220512 |
158.200 |
158.350 |
156.650 |
156.880 |
-1.270 |
917 |
3,517 |
-252 |
Hover/Click |
Aug22 |
220512 |
170.000 |
170.035 |
166.150 |
166.535 |
-3.465 |
4,770 |
25,259 |
+299 |
Hover/Click |
Sep22 |
220512 |
173.130 |
173.130 |
169.380 |
169.685 |
-3.500 |
2,367 |
6,401 |
+261 |
Hover/Click |
Oct22 |
220512 |
175.850 |
175.850 |
172.100 |
172.550 |
-3.485 |
1,585 |
3,756 |
+195 |
Hover/Click |
Nov22 |
220512 |
177.750 |
177.830 |
174.330 |
174.700 |
-3.250 |
557 |
1,800 |
+146 |
Hover/Click |
Jan23 |
220512 |
177.100 |
177.150 |
173.900 |
174.150 |
-3.035 |
178 |
1,347 |
-4 |
Hover/Click |
Mar23 |
220512 |
178.235 |
178.250 |
175.450 |
175.550 |
-2.800 |
54 |
140 |
+26 |
Hover/Click |
Total Volume and Open Interest |
10,428 |
42,249 |
+671 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May22 |
220512 |
100.300 |
100.500 |
99.880 |
100.100 |
-0.830 |
299 |
1,190 |
-95 |
|
Jun22 |
220512 |
100.380 |
100.850 |
97.100 |
97.480 |
-3.370 |
28,202 |
52,719 |
-6,235 |
Hover/Click |
Jul22 |
220512 |
101.100 |
101.430 |
97.380 |
97.850 |
-3.700 |
19,244 |
43,416 |
+2,854 |
Hover/Click |
Aug22 |
220512 |
101.580 |
101.880 |
98.650 |
98.980 |
-2.970 |
10,948 |
37,037 |
+1,112 |
Hover/Click |
Oct22 |
220512 |
89.230 |
89.250 |
87.700 |
87.900 |
-1.430 |
4,246 |
40,964 |
+591 |
Hover/Click |
Dec22 |
220512 |
82.980 |
83.000 |
81.680 |
81.880 |
-1.100 |
2,785 |
26,044 |
+55 |
Hover/Click |
Feb23 |
220512 |
87.150 |
87.200 |
85.850 |
86.200 |
-0.950 |
1,017 |
8,859 |
+358 |
Hover/Click |
Apr23 |
220512 |
91.680 |
91.680 |
90.350 |
90.730 |
-0.950 |
148 |
4,795 |
+20 |
Hover/Click |
Total Volume and Open Interest |
66,962 |
216,749 |
-1,341 |
|
Class III Milk(CME) |
Weekly |
Monthly |
May22 |
220512 |
24.99 |
25.04 |
24.92 |
24.95 |
+0.06 |
493 |
5,479 |
-32 |
Hover/Click |
Jun22 |
220512 |
24.00 |
24.34 |
23.87 |
24.10 |
+0.29 |
758 |
5,265 |
+185 |
Hover/Click |
Jul22 |
220512 |
23.95 |
24.21 |
23.84 |
24.03 |
+0.25 |
287 |
3,908 |
+68 |
Hover/Click |
Aug22 |
220512 |
23.47 |
23.65 |
23.36 |
23.57 |
+0.32 |
125 |
3,287 |
+14 |
Hover/Click |
Sep22 |
220512 |
23.05 |
23.27 |
23.05 |
23.17 |
+0.25 |
120 |
3,060 |
+19 |
Hover/Click |
Oct22 |
220512 |
22.95 |
23.03 |
22.78 |
22.86 |
-0.04 |
67 |
2,462 |
+27 |
Hover/Click |
Nov22 |
220512 |
22.50 |
22.63 |
22.50 |
22.63 |
+0.16 |
55 |
2,443 |
+30 |
Hover/Click |
Dec22 |
220512 |
21.90 |
21.90 |
21.78 |
21.78 |
unch |
36 |
2,237 |
+8 |
Hover/Click |
Jan23 |
220512 |
21.00 |
21.00 |
20.99 |
20.99 |
+0.11 |
3 |
1,017 |
+1 |
Hover/Click |
Feb23 |
220512 |
20.49 |
20.49 |
20.36 |
20.36 |
unch |
23 |
689 |
+13 |
Hover/Click |
Mar23 |
220512 |
20.10 |
20.10 |
20.10 |
20.10 |
+0.15 |
13 |
698 |
+3 |
Hover/Click |
Apr23 |
220512 |
19.80 |
19.90 |
19.80 |
19.80 |
+0.05 |
10 |
468 |
+10 |
Hover/Click |
May23 |
220512 |
19.50 |
19.55 |
19.45 |
19.54 |
+0.04 |
8 |
415 |
+8 |
Hover/Click |
Total Volume and Open Interest |
2,009 |
32,043 |
+361 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May22 |
220512 |
2461 |
2461 |
2461 |
2461 |
-56 |
0 |
10 |
-15 |
Hover/Click |
Jul22 |
220512 |
2465 |
2465 |
2421 |
2433 |
-56 |
19,020 |
115,916 |
+1,978 |
Hover/Click |
Sep22 |
220512 |
2487 |
2487 |
2445 |
2455 |
-48 |
9,800 |
49,370 |
+379 |
Hover/Click |
Dec22 |
220512 |
2510 |
2510 |
2472 |
2481 |
-40 |
6,152 |
51,272 |
+1,682 |
Hover/Click |
Mar23 |
220512 |
2519 |
2519 |
2475 |
2484 |
-35 |
1,900 |
35,122 |
+232 |
Hover/Click |
May23 |
220512 |
2517 |
2517 |
2475 |
2484 |
-33 |
507 |
17,955 |
+195 |
Hover/Click |
Jul23 |
220512 |
2515 |
2515 |
2474 |
2485 |
-30 |
391 |
5,295 |
+65 |
Hover/Click |
Total Volume and Open Interest |
38,472 |
281,537 |
+4,670 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May22 |
220512 |
216.40 |
217.20 |
205.55 |
215.00 |
-5.10 |
10 |
70 |
-5 |
Hover/Click |
Jul22 |
220512 |
217.90 |
218.50 |
212.55 |
215.30 |
-4.60 |
16,183 |
95,858 |
-1,076 |
Hover/Click |
Sep22 |
220512 |
218.45 |
218.45 |
212.65 |
215.35 |
-4.45 |
8,016 |
42,261 |
+706 |
Hover/Click |
Dec22 |
220512 |
217.10 |
217.75 |
212.35 |
215.05 |
-4.30 |
5,930 |
37,995 |
+632 |
Hover/Click |
Mar23 |
220512 |
216.20 |
216.85 |
211.95 |
214.30 |
-4.25 |
2,282 |
18,545 |
+143 |
Hover/Click |
May23 |
220512 |
214.70 |
214.70 |
211.15 |
213.35 |
-4.20 |
740 |
6,787 |
+93 |
Hover/Click |
Total Volume and Open Interest |
34,647 |
212,659 |
+503 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul22 |
220512 |
169.75 |
169.75 |
160.60 |
164.45 |
-4.05 |
366 |
9,883 |
-13 |
Hover/Click |
Sep22 |
220512 |
165.35 |
165.35 |
158.00 |
161.30 |
-3.80 |
53 |
1,224 |
+28 |
Hover/Click |
Nov22 |
220512 |
164.10 |
164.10 |
159.00 |
161.65 |
-3.65 |
11 |
759 |
-1 |
Hover/Click |
Jan23 |
220512 |
159.50 |
162.45 |
159.50 |
162.45 |
-2.50 |
0 |
59 |
+0 |
Hover/Click |
Mar23 |
220512 |
162.95 |
162.95 |
162.95 |
162.95 |
-2.50 |
0 |
19 |
+0 |
Hover/Click |
May23 |
220512 |
163.20 |
163.20 |
163.20 |
163.20 |
-2.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
430 |
11,944 |
-298 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul22 |
220512 |
18.47 |
18.71 |
18.30 |
18.64 |
+0.09 |
47,293 |
333,384 |
-7,567 |
Hover/Click |
Oct22 |
220512 |
18.63 |
18.80 |
18.45 |
18.76 |
+0.07 |
21,079 |
181,981 |
-803 |
Hover/Click |
Mar23 |
220512 |
18.90 |
19.07 |
18.77 |
19.02 |
+0.04 |
7,085 |
117,683 |
+94 |
Hover/Click |
May23 |
220512 |
18.39 |
18.45 |
18.22 |
18.41 |
unch |
3,156 |
56,016 |
+495 |
Hover/Click |
Jul23 |
220512 |
17.93 |
18.06 |
17.86 |
18.02 |
-0.02 |
1,007 |
43,545 |
-6 |
Hover/Click |
Oct23 |
220512 |
17.77 |
17.82 |
17.67 |
17.79 |
-0.05 |
714 |
29,089 |
+64 |
Hover/Click |
Mar24 |
220512 |
17.95 |
17.99 |
17.88 |
17.96 |
-0.06 |
297 |
18,607 |
-14 |
Hover/Click |
May24 |
220512 |
17.55 |
17.55 |
17.45 |
17.49 |
-0.09 |
193 |
3,832 |
+57 |
Hover/Click |
Total Volume and Open Interest |
81,355 |
797,453 |
-7,315 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May22 |
220512 |
1687 |
1691 |
1621 |
1634 |
-57 |
1,658 |
2,910 |
-645 |
Hover/Click |
Jul22 |
220512 |
1779 |
1788 |
1759 |
1766 |
-25 |
10,366 |
41,401 |
-218 |
Hover/Click |
Sep22 |
220512 |
1803 |
1803 |
1780 |
1785 |
-21 |
7,042 |
50,401 |
+1,412 |
Hover/Click |
Dec22 |
220512 |
1820 |
1830 |
1809 |
1812 |
-15 |
5,811 |
81,719 |
+1,468 |
Hover/Click |
Mar23 |
220512 |
1812 |
1826 |
1804 |
1807 |
-11 |
3,122 |
49,496 |
+813 |
Hover/Click |
May23 |
220512 |
1807 |
1823 |
1803 |
1805 |
-8 |
751 |
13,625 |
+224 |
Hover/Click |
Jul23 |
220512 |
1807 |
1822 |
1802 |
1804 |
-7 |
424 |
9,502 |
+103 |
Hover/Click |
Total Volume and Open Interest |
29,723 |
259,301 |
+3,592 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug22 |
220512 |
514.00 |
522.50 |
509.70 |
520.90 |
+5.90 |
2,454 |
33,074 |
-588 |
Hover/Click |
Oct22 |
220512 |
504.90 |
510.40 |
501.10 |
508.90 |
+3.10 |
660 |
15,567 |
-211 |
Hover/Click |
Dec22 |
220512 |
503.10 |
506.50 |
499.50 |
505.70 |
+1.00 |
285 |
9,438 |
+65 |
Hover/Click |
Mar23 |
220512 |
502.10 |
504.50 |
499.00 |
503.80 |
-0.10 |
160 |
5,637 |
-6 |
Hover/Click |
May23 |
220512 |
497.00 |
499.40 |
494.70 |
498.40 |
-0.10 |
10 |
2,643 |
+9 |
Hover/Click |
Total Volume and Open Interest |
3,581 |
69,981 |
-727 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul22 |
220512 |
143.58 |
147.95 |
143.06 |
145.53 |
+1.93 |
10,849 |
87,566 |
-995 |
Hover/Click |
Oct22 |
220512 |
134.13 |
134.13 |
134.13 |
134.13 |
+3.08 |
9 |
33 |
-4 |
Hover/Click |
Dec22 |
220512 |
124.91 |
127.95 |
123.92 |
127.67 |
+2.92 |
5,366 |
79,795 |
+132 |
Hover/Click |
Mar23 |
220512 |
119.63 |
122.58 |
118.87 |
122.35 |
+2.76 |
969 |
14,823 |
+7 |
Hover/Click |
May23 |
220512 |
114.61 |
116.95 |
113.80 |
116.70 |
+2.26 |
516 |
4,507 |
+10 |
Hover/Click |
Jul23 |
220512 |
109.04 |
111.30 |
108.80 |
111.04 |
+1.84 |
166 |
5,060 |
+30 |
Hover/Click |
Total Volume and Open Interest |
18,075 |
202,080 |
-793 |
|
Lumber(CME) |
Weekly |
Monthly |
May22 |
220512 |
1024.9 |
1024.9 |
1000.0 |
1004.0 |
-3.5 |
68 |
133 |
-30 |
|
Jul22 |
220512 |
774.9 |
781.0 |
741.2 |
777.8 |
-8.3 |
166 |
1,680 |
-10 |
|
Sep22 |
220512 |
760.4 |
765.0 |
738.5 |
765.0 |
-5.0 |
27 |
438 |
+9 |
|
Nov22 |
220512 |
755.0 |
768.5 |
745.0 |
765.0 |
+10.0 |
11 |
153 |
+6 |
|
Jan23 |
220512 |
780.0 |
780.0 |
770.2 |
778.6 |
-1.4 |
0 |
11 |
+0 |
|
Mar23 |
220512 |
785.0 |
785.0 |
785.0 |
785.0 |
-1.4 |
0 |
2 |
+0 |
|
May23 |
220512 |
760.8 |
760.8 |
760.8 |
760.8 |
-1.4 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
272 |
2,418 |
-25 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jun22 |
220512 |
105.63 |
107.37 |
102.66 |
106.13 |
+0.42 |
389,750 |
176,383 |
-16,949 |
Hover/Click |
Jul22 |
220512 |
103.94 |
105.55 |
101.11 |
104.40 |
+0.37 |
156,436 |
212,333 |
+18,277 |
Hover/Click |
Aug22 |
220512 |
102.40 |
103.50 |
99.36 |
102.42 |
+0.22 |
66,358 |
117,875 |
+6,164 |
Hover/Click |
Sep22 |
220512 |
100.16 |
101.40 |
97.62 |
100.42 |
+0.08 |
54,519 |
112,096 |
+2,357 |
Hover/Click |
Oct22 |
220512 |
98.64 |
99.44 |
96.04 |
98.54 |
-0.05 |
25,850 |
70,202 |
-756 |
Hover/Click |
Nov22 |
220512 |
96.67 |
97.53 |
94.43 |
96.81 |
-0.14 |
21,862 |
56,418 |
-1,601 |
Hover/Click |
Dec22 |
220512 |
95.49 |
95.98 |
92.92 |
95.19 |
-0.21 |
75,403 |
242,977 |
-2,793 |
Hover/Click |
Jan23 |
220512 |
93.78 |
94.35 |
91.57 |
93.70 |
-0.26 |
9,366 |
36,992 |
-26 |
Hover/Click |
Feb23 |
220512 |
91.41 |
92.82 |
90.62 |
92.33 |
-0.31 |
4,612 |
38,191 |
-372 |
Hover/Click |
Mar23 |
220512 |
91.43 |
91.58 |
89.22 |
91.12 |
-0.35 |
8,319 |
52,175 |
+199 |
Hover/Click |
Apr23 |
220512 |
90.37 |
90.48 |
88.23 |
90.03 |
-0.39 |
2,373 |
34,530 |
+275 |
Hover/Click |
May23 |
220512 |
87.70 |
89.61 |
87.49 |
89.06 |
-0.41 |
2,310 |
26,626 |
+143 |
Hover/Click |
Jun23 |
220512 |
88.43 |
88.79 |
86.47 |
88.18 |
-0.41 |
25,956 |
126,283 |
+216 |
Hover/Click |
Jul23 |
220512 |
85.85 |
87.60 |
85.85 |
87.33 |
-0.41 |
1,324 |
23,378 |
+414 |
Hover/Click |
Aug23 |
220512 |
86.51 |
86.51 |
85.48 |
86.51 |
-0.42 |
945 |
19,307 |
-208 |
Hover/Click |
Sep23 |
220512 |
85.77 |
85.77 |
84.49 |
85.73 |
-0.43 |
2,037 |
26,255 |
-85 |
Hover/Click |
Total Volume and Open Interest |
890,471 |
1,736,594 |
+2,269 |
|
e-miNY Crude Oil(NYM) |
Jun22 |
220512 |
105.775 |
107.375 |
102.675 |
106.125 |
+0.425 |
31,501 |
2,732 |
-59 |
|
Jul22 |
220512 |
104.050 |
105.500 |
101.125 |
104.400 |
+0.375 |
1,209 |
410 |
-10 |
|
Aug22 |
220512 |
102.575 |
103.200 |
99.650 |
102.425 |
+0.225 |
48 |
104 |
+0 |
|
Sep22 |
220512 |
100.500 |
100.900 |
98.050 |
100.425 |
+0.075 |
192 |
232 |
+160 |
|
Oct22 |
220512 |
98.550 |
98.900 |
96.900 |
98.550 |
-0.050 |
12 |
21 |
-1 |
|
Nov22 |
220512 |
94.500 |
97.300 |
94.500 |
96.800 |
-0.150 |
4 |
20 |
+0 |
|
Dec22 |
220512 |
94.825 |
95.300 |
93.225 |
95.200 |
-0.200 |
29 |
342 |
+14 |
|
Jan23 |
220512 |
93.700 |
93.700 |
92.500 |
93.700 |
-0.250 |
2 |
82 |
-1 |
|
Feb23 |
220512 |
92.325 |
92.325 |
91.100 |
92.325 |
-0.325 |
0 |
4 |
+0 |
|
Mar23 |
220512 |
91.125 |
91.125 |
91.125 |
91.125 |
-0.350 |
0 |
12 |
+0 |
|
Total Volume and Open Interest |
33,008 |
4,052 |
+101 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jun22 |
220512 |
396.65 |
400.11 |
376.46 |
391.61 |
-3.51 |
41,234 |
48,488 |
-2,067 |
Hover/Click |
Jul22 |
220512 |
376.93 |
378.83 |
361.53 |
373.63 |
-1.83 |
39,927 |
61,738 |
+3,330 |
Hover/Click |
Aug22 |
220512 |
364.68 |
365.61 |
351.13 |
361.45 |
-1.63 |
23,486 |
23,111 |
+737 |
Hover/Click |
Sep22 |
220512 |
358.06 |
358.11 |
344.85 |
354.56 |
-1.89 |
16,980 |
20,646 |
+521 |
Hover/Click |
Oct22 |
220512 |
339.46 |
349.59 |
339.46 |
348.09 |
-2.01 |
7,393 |
19,081 |
+1,065 |
Hover/Click |
Nov22 |
220512 |
333.63 |
343.17 |
333.63 |
341.56 |
-2.06 |
5,295 |
11,418 |
+767 |
Hover/Click |
Dec22 |
220512 |
334.09 |
336.65 |
327.51 |
334.98 |
-2.10 |
8,273 |
23,598 |
-23 |
Hover/Click |
Jan23 |
220512 |
328.48 |
331.06 |
322.63 |
329.50 |
-1.95 |
1,822 |
7,518 |
+6 |
Hover/Click |
Feb23 |
220512 |
322.36 |
324.89 |
317.15 |
323.49 |
-1.74 |
1,274 |
5,227 |
+4 |
Hover/Click |
Mar23 |
220512 |
314.50 |
318.62 |
311.30 |
317.03 |
-1.62 |
1,621 |
3,655 |
+22 |
Hover/Click |
Apr23 |
220512 |
308.50 |
311.00 |
306.75 |
309.93 |
-1.49 |
644 |
2,282 |
+90 |
Hover/Click |
May23 |
220512 |
302.65 |
305.20 |
302.47 |
303.69 |
-1.49 |
350 |
1,949 |
+85 |
Hover/Click |
Jun23 |
220512 |
296.43 |
299.86 |
294.83 |
298.50 |
-1.48 |
1,216 |
5,595 |
+246 |
Hover/Click |
Jul23 |
220512 |
297.00 |
297.00 |
294.32 |
295.53 |
-1.51 |
73 |
648 |
+0 |
Hover/Click |
Total Volume and Open Interest |
150,199 |
247,283 |
+4,944 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jun22 |
220512 |
366.80 |
381.14 |
361.61 |
379.17 |
+10.62 |
56,763 |
85,578 |
-6,508 |
Hover/Click |
Jul22 |
220512 |
356.67 |
366.47 |
350.48 |
364.50 |
+7.14 |
52,593 |
71,144 |
+5,184 |
Hover/Click |
Aug22 |
220512 |
343.57 |
350.70 |
337.26 |
348.84 |
+4.62 |
22,844 |
38,506 |
+1,985 |
Hover/Click |
Sep22 |
220512 |
330.90 |
335.44 |
324.22 |
333.73 |
+2.62 |
17,524 |
24,581 |
+1,112 |
Hover/Click |
Oct22 |
220512 |
306.65 |
310.29 |
300.54 |
308.72 |
+1.89 |
6,683 |
16,181 |
+757 |
Hover/Click |
Nov22 |
220512 |
292.31 |
296.97 |
290.60 |
295.90 |
+1.10 |
4,798 |
13,981 |
+526 |
Hover/Click |
Dec22 |
220512 |
284.38 |
287.05 |
278.97 |
285.60 |
+0.11 |
4,807 |
31,621 |
-263 |
Hover/Click |
Jan23 |
220512 |
274.81 |
279.30 |
274.81 |
278.30 |
-0.72 |
1,250 |
6,975 |
-145 |
Hover/Click |
Feb23 |
220512 |
271.81 |
274.90 |
270.90 |
273.77 |
-1.05 |
766 |
2,962 |
+51 |
Hover/Click |
Mar23 |
220512 |
271.44 |
271.71 |
269.10 |
271.71 |
-0.98 |
488 |
2,812 |
-2 |
Hover/Click |
Total Volume and Open Interest |
169,169 |
300,055 |
+2,829 |
|
e-miNY RBOB Gasoline(NYM) |
Jun22 |
220512 |
379.17 |
379.17 |
379.17 |
379.17 |
+10.62 |
1 |
1 |
+1 |
|
Jul22 |
220512 |
364.50 |
364.50 |
364.50 |
364.50 |
+7.14 |
|
|
|
|
Aug22 |
220512 |
348.84 |
348.84 |
348.84 |
348.84 |
+4.62 |
|
|
|
|
Sep22 |
220512 |
333.73 |
333.73 |
333.73 |
333.73 |
+2.62 |
|
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jun22 |
220512 |
7.637 |
7.790 |
7.255 |
7.739 |
+0.099 |
185,464 |
84,397 |
-11,229 |
Hover/Click |
Jul22 |
220512 |
7.749 |
7.884 |
7.348 |
7.835 |
+0.108 |
90,334 |
177,584 |
+2,185 |
Hover/Click |
Aug22 |
220512 |
7.715 |
7.866 |
7.339 |
7.822 |
+0.114 |
27,335 |
58,783 |
-95 |
Hover/Click |
Sep22 |
220512 |
7.690 |
7.818 |
7.300 |
7.778 |
+0.117 |
27,464 |
85,028 |
-627 |
Hover/Click |
Oct22 |
220512 |
7.655 |
7.807 |
7.298 |
7.768 |
+0.118 |
33,022 |
95,136 |
+408 |
Hover/Click |
Nov22 |
220512 |
7.532 |
7.875 |
7.376 |
7.836 |
+0.124 |
18,128 |
49,977 |
+1,921 |
Hover/Click |
Dec22 |
220512 |
7.841 |
8.000 |
7.505 |
7.956 |
+0.128 |
12,858 |
48,504 |
+244 |
Hover/Click |
Jan23 |
220512 |
7.932 |
8.099 |
7.602 |
8.054 |
+0.133 |
22,397 |
62,652 |
-422 |
Hover/Click |
Feb23 |
220512 |
7.486 |
7.771 |
7.308 |
7.732 |
+0.138 |
7,261 |
26,948 |
-312 |
Hover/Click |
Mar23 |
220512 |
6.461 |
6.611 |
6.245 |
6.544 |
+0.081 |
9,170 |
38,522 |
-697 |
Hover/Click |
Apr23 |
220512 |
4.655 |
4.778 |
4.568 |
4.709 |
-0.007 |
10,757 |
57,812 |
-125 |
Hover/Click |
May23 |
220512 |
4.491 |
4.617 |
4.409 |
4.542 |
-0.006 |
5,694 |
60,719 |
-307 |
Hover/Click |
Jun23 |
220512 |
4.530 |
4.668 |
4.450 |
4.586 |
-0.005 |
2,605 |
24,636 |
+272 |
Hover/Click |
Jul23 |
220512 |
4.570 |
4.690 |
4.535 |
4.631 |
-0.003 |
1,482 |
20,820 |
-63 |
Hover/Click |
Aug23 |
220512 |
4.530 |
4.662 |
4.525 |
4.618 |
-0.006 |
1,314 |
13,314 |
-147 |
Hover/Click |
Sep23 |
220512 |
4.504 |
4.655 |
4.498 |
4.593 |
-0.008 |
1,146 |
18,070 |
+76 |
Hover/Click |
Total Volume and Open Interest |
466,733 |
1,108,451 |
-9,342 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jul22 |
220512 |
107.67 |
108.71 |
104.69 |
107.45 |
-0.06 |
327,990 |
341,218 |
-33,283 |
Hover/Click |
Aug22 |
220512 |
106.29 |
107.20 |
103.43 |
105.99 |
-0.11 |
226,217 |
276,993 |
+3,282 |
Hover/Click |
Sep22 |
220512 |
104.66 |
105.39 |
101.86 |
104.23 |
-0.23 |
139,055 |
196,532 |
+4,993 |
Hover/Click |
Oct22 |
220512 |
103.31 |
103.67 |
100.41 |
102.60 |
-0.32 |
73,870 |
102,096 |
+3,400 |
Hover/Click |
Nov22 |
220512 |
101.91 |
102.09 |
99.07 |
101.10 |
-0.39 |
48,144 |
103,109 |
+2,310 |
Hover/Click |
Dec22 |
220512 |
100.44 |
100.55 |
97.68 |
99.64 |
-0.44 |
120,849 |
195,118 |
-363 |
Hover/Click |
Jan23 |
220512 |
97.90 |
99.01 |
96.37 |
98.24 |
-0.46 |
16,658 |
42,228 |
-137 |
Hover/Click |
Feb23 |
220512 |
96.42 |
97.69 |
95.14 |
96.93 |
-0.48 |
10,633 |
50,352 |
+279 |
Hover/Click |
Mar23 |
220512 |
95.38 |
96.51 |
94.08 |
95.79 |
-0.51 |
13,634 |
37,957 |
-440 |
Hover/Click |
Apr23 |
220512 |
94.76 |
94.76 |
94.76 |
94.76 |
-0.54 |
1,301 |
17,607 |
+79 |
Hover/Click |
May23 |
220512 |
94.12 |
94.21 |
93.39 |
93.86 |
-0.56 |
1,205 |
20,148 |
-71 |
Hover/Click |
Jun23 |
220512 |
93.34 |
93.71 |
91.55 |
93.05 |
-0.56 |
25,475 |
87,361 |
-988 |
Hover/Click |
Jul23 |
220512 |
92.25 |
92.25 |
92.25 |
92.25 |
-0.56 |
1,351 |
18,361 |
+635 |
Hover/Click |
Aug23 |
220512 |
91.47 |
91.47 |
91.47 |
91.47 |
-0.56 |
524 |
11,914 |
+34 |
Hover/Click |
Total Volume and Open Interest |
1,062,684 |
1,839,152 |
-17,425 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jun22 |
220512 |
1096.25 |
1098.50 |
1048.75 |
1073.75 |
-34.50 |
78,848 |
126,553 |
-2,621 |
Hover/Click |
Jul22 |
220512 |
1064.25 |
1067.50 |
1021.25 |
1050.75 |
-23.75 |
60,191 |
91,333 |
+4,424 |
Hover/Click |
Aug22 |
220512 |
1038.00 |
1038.00 |
995.75 |
1027.75 |
-15.25 |
24,347 |
48,111 |
-103 |
Hover/Click |
Sep22 |
220512 |
1016.75 |
1016.75 |
978.50 |
1009.25 |
-11.00 |
19,214 |
49,876 |
+1,111 |
Hover/Click |
Oct22 |
220512 |
999.50 |
999.50 |
964.75 |
993.25 |
-8.50 |
10,620 |
38,631 |
+355 |
Hover/Click |
Nov22 |
220512 |
974.25 |
974.25 |
944.00 |
969.25 |
-6.50 |
7,603 |
23,847 |
+723 |
Hover/Click |
Dec22 |
220512 |
947.50 |
947.50 |
921.25 |
943.50 |
-5.00 |
24,350 |
67,514 |
-1,316 |
Hover/Click |
Jan23 |
220512 |
917.75 |
928.00 |
908.25 |
927.75 |
-3.50 |
3,100 |
15,893 |
-162 |
Hover/Click |
Feb23 |
220512 |
903.00 |
913.25 |
894.75 |
913.25 |
-2.50 |
1,082 |
8,965 |
+202 |
Hover/Click |
Mar23 |
220512 |
881.25 |
900.00 |
881.25 |
900.00 |
-2.00 |
1,393 |
7,958 |
-25 |
Hover/Click |
Total Volume and Open Interest |
257,303 |
544,379 |
-3,018 |
|
Ethanol(CBOT) |
Jun22 |
220512 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jul22 |
220512 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Aug22 |
220512 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Sep22 |
220512 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Oct22 |
220512 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Nov22 |
220512 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Dec22 |
220512 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jan23 |
220512 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jun22 |
220512 |
105.87 |
107.36 |
102.66 |
106.13 |
+0.42 |
49,747 |
62,641 |
-2,856 |
Hover/Click |
Jul22 |
220512 |
104.16 |
105.46 |
101.16 |
104.40 |
+0.37 |
73,420 |
52,239 |
-400 |
Hover/Click |
Aug22 |
220512 |
100.94 |
103.37 |
99.55 |
102.42 |
+0.22 |
50,876 |
33,658 |
-456 |
Hover/Click |
Sep22 |
220512 |
98.24 |
101.24 |
97.76 |
100.42 |
+0.08 |
30,847 |
48,266 |
+1,192 |
Hover/Click |
Oct22 |
220512 |
96.16 |
99.23 |
96.16 |
98.54 |
-0.05 |
5,482 |
28,902 |
+19 |
Hover/Click |
Nov22 |
220512 |
94.79 |
97.47 |
94.79 |
96.81 |
-0.14 |
3,940 |
15,646 |
+573 |
Hover/Click |
Dec22 |
220512 |
93.86 |
95.83 |
93.86 |
95.19 |
-0.21 |
13,087 |
113,334 |
+1,137 |
Hover/Click |
Jan23 |
220512 |
93.61 |
93.77 |
93.61 |
93.70 |
-0.26 |
601 |
7,257 |
+21 |
Hover/Click |
Feb23 |
220512 |
92.40 |
92.40 |
92.33 |
92.33 |
-0.31 |
390 |
3,698 |
-11 |
Hover/Click |
Mar23 |
220512 |
91.12 |
91.12 |
91.12 |
91.12 |
-0.35 |
867 |
9,555 |
-102 |
Hover/Click |
Apr23 |
220512 |
90.03 |
90.03 |
90.03 |
90.03 |
-0.39 |
179 |
3,283 |
-70 |
Hover/Click |
May23 |
220512 |
89.06 |
89.06 |
89.06 |
89.06 |
-0.41 |
166 |
2,863 |
+0 |
Hover/Click |
Jun23 |
220512 |
87.93 |
88.18 |
87.92 |
88.18 |
-0.41 |
2,609 |
29,461 |
-175 |
Hover/Click |
Jul23 |
220512 |
87.33 |
87.33 |
87.33 |
87.33 |
-0.41 |
30 |
1,780 |
+1 |
Hover/Click |
Aug23 |
220512 |
86.51 |
86.51 |
86.51 |
86.51 |
-0.42 |
55 |
1,140 |
-2 |
Hover/Click |
Sep23 |
220512 |
85.73 |
85.73 |
85.73 |
85.73 |
-0.43 |
61 |
3,839 |
-27 |
Hover/Click |
Total Volume and Open Interest |
238,636 |
502,493 |
-2,442 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun22 |
220512 |
104.070 |
104.955 |
103.915 |
104.897 |
+1.022 |
21,952 |
56,779 |
-3,297 |
Hover/Click |
Sep22 |
220512 |
103.800 |
104.730 |
103.780 |
104.683 |
+1.028 |
60 |
557 |
-1 |
Hover/Click |
Dec22 |
220512 |
103.600 |
104.353 |
103.600 |
104.353 |
+1.058 |
2 |
213 |
-1 |
Hover/Click |
Total Volume and Open Interest |
22,014 |
57,556 |
-3,299 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun22 |
220512 |
69.42 |
69.56 |
68.32 |
68.33 |
-1.18 |
110,938 |
152,224 |
+573 |
Hover/Click |
Sep22 |
220512 |
69.50 |
69.64 |
68.43 |
68.43 |
-1.16 |
124 |
702 |
+28 |
Hover/Click |
Dec22 |
220512 |
69.16 |
69.61 |
68.43 |
68.43 |
-1.15 |
7 |
53 |
+1 |
Hover/Click |
Total Volume and Open Interest |
111,191 |
153,209 |
+564 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun22 |
220512 |
122.49 |
122.52 |
121.64 |
121.74 |
-0.95 |
99,974 |
257,984 |
+754 |
Hover/Click |
Sep22 |
220512 |
122.48 |
122.50 |
121.79 |
121.87 |
-0.96 |
236 |
2,903 |
-163 |
Hover/Click |
Dec22 |
220512 |
122.53 |
122.53 |
122.02 |
122.09 |
-0.98 |
2 |
2,007 |
+0 |
Hover/Click |
Total Volume and Open Interest |
100,245 |
264,594 |
+590 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun22 |
220512 |
76.96 |
77.04 |
76.46 |
76.47 |
-0.55 |
91,768 |
140,177 |
+595 |
Hover/Click |
Sep22 |
220512 |
76.88 |
77.03 |
76.46 |
76.46 |
-0.55 |
223 |
4,072 |
+70 |
Hover/Click |
Dec22 |
220512 |
76.85 |
76.99 |
76.44 |
76.44 |
-0.55 |
53 |
5,643 |
+19 |
Hover/Click |
Mar23 |
220512 |
76.43 |
76.43 |
76.43 |
76.43 |
-0.55 |
23 |
286 |
+15 |
Hover/Click |
Total Volume and Open Interest |
92,323 |
151,009 |
+664 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun22 |
220512 |
77.00 |
78.50 |
76.96 |
78.14 |
+0.99 |
138,359 |
243,071 |
-2,786 |
Hover/Click |
Sep22 |
220512 |
77.64 |
78.93 |
77.40 |
78.58 |
+1.00 |
181 |
2,004 |
+66 |
Hover/Click |
Dec22 |
220512 |
78.58 |
79.49 |
77.97 |
79.15 |
+1.01 |
7 |
83 |
+4 |
Hover/Click |
Total Volume and Open Interest |
138,635 |
247,278 |
-2,710 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun22 |
220512 |
100.78 |
100.82 |
99.64 |
99.69 |
-1.17 |
23,078 |
50,822 |
-496 |
Hover/Click |
Sep22 |
220512 |
101.26 |
101.26 |
100.34 |
100.37 |
-1.18 |
14 |
364 |
+8 |
Hover/Click |
Dec22 |
220512 |
101.14 |
101.14 |
101.14 |
101.14 |
-1.21 |
17 |
96 |
+11 |
Hover/Click |
Total Volume and Open Interest |
23,109 |
51,282 |
-477 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun22 |
220512 |
105.28 |
105.43 |
103.66 |
103.83 |
-1.62 |
174,614 |
689,329 |
+667 |
Hover/Click |
Sep22 |
220512 |
105.91 |
106.06 |
104.30 |
104.46 |
-1.63 |
1,314 |
8,534 |
+427 |
Hover/Click |
Dec22 |
220512 |
106.63 |
106.63 |
105.00 |
105.14 |
-1.65 |
20 |
2,838 |
-2 |
Hover/Click |
Total Volume and Open Interest |
176,465 |
705,046 |
+1,317 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun22 |
220512 |
489.25 |
491.38 |
485.50 |
489.00 |
-1.13 |
52,442 |
153,415 |
+1,331 |
Hover/Click |
Sep22 |
220512 |
478.63 |
482.25 |
476.75 |
479.88 |
-1.13 |
15 |
433 |
+4 |
Hover/Click |
Total Volume and Open Interest |
52,457 |
153,858 |
+1,335 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jun22 |
220512 |
193.70 |
194.70 |
190.90 |
193.00 |
-0.95 |
13,574 |
60,934 |
-792 |
Hover/Click |
Jul22 |
220512 |
190.40 |
192.90 |
189.20 |
191.30 |
-0.90 |
667 |
444 |
+22 |
|
Aug22 |
220512 |
189.70 |
190.85 |
187.60 |
189.70 |
-0.75 |
0 |
64 |
+0 |
|
Sep22 |
220512 |
188.05 |
188.05 |
186.05 |
188.05 |
-0.80 |
11 |
8 |
+5 |
Hover/Click |
Total Volume and Open Interest |
14,252 |
61,450 |
-765 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun22 |
220512 |
139~160 |
141~030 |
139~140 |
140~300 |
+1~100 |
379,740 |
1,173,593 |
-5,918 |
Hover/Click |
Sep22 |
220512 |
138~290 |
140~040 |
138~170 |
139~310 |
+1~100 |
5,465 |
33,957 |
+3,352 |
Hover/Click |
Dec22 |
220512 |
139~190 |
139~190 |
139~190 |
139~190 |
+1~070 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
385,205 |
1,207,560 |
-2,566 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220512 |
119~060 |
120~005 |
119~045 |
120~000 |
+0~235 |
1,812,986 |
3,670,556 |
-42,850 |
Hover/Click |
Sep22 |
220512 |
118~220 |
119~175 |
118~210 |
119~175 |
+0~250 |
20,301 |
52,115 |
+6,870 |
Hover/Click |
Dec22 |
220512 |
118~085 |
119~120 |
118~085 |
119~120 |
+0~250 |
4 |
26 |
-1 |
Hover/Click |
Total Volume and Open Interest |
1,833,291 |
3,722,697 |
-35,981 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220512 |
112~282 |
113~142 |
112~272 |
113~136 |
+0~152 |
1,187,701 |
3,779,279 |
-67,059 |
Hover/Click |
Sep22 |
220512 |
112~144 |
113~004 |
112~136 |
113~000 |
+0~152 |
10,651 |
34,398 |
+8,057 |
Hover/Click |
Dec22 |
220512 |
113~000 |
113~000 |
113~000 |
113~000 |
+0~152 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,198,352 |
3,813,677 |
-59,002 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220512 |
105~183 |
105~265 |
105~166 |
105~260 |
+0~070 |
637,823 |
2,260,880 |
+644 |
Hover/Click |
Sep22 |
220512 |
105~051 |
105~152 |
105~047 |
105~150 |
+0~077 |
183 |
3,894 |
+42 |
Hover/Click |
Dec22 |
220512 |
105~154 |
105~154 |
105~154 |
105~154 |
+0~077 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
638,006 |
2,264,774 |
+686 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun22 |
220512 |
98.165 |
98.185 |
98.145 |
98.175 |
+0.010 |
116,500 |
1,000,476 |
-7,227 |
|
Sep22 |
220512 |
97.370 |
97.455 |
97.355 |
97.445 |
+0.065 |
184,517 |
938,907 |
-2,323 |
|
Dec22 |
220512 |
96.880 |
97.010 |
96.860 |
96.985 |
+0.085 |
242,181 |
1,341,100 |
-11,484 |
|
Mar23 |
220512 |
96.695 |
96.870 |
96.680 |
96.850 |
+0.130 |
146,490 |
932,083 |
+3,865 |
|
Jun23 |
220512 |
96.580 |
96.780 |
96.570 |
96.775 |
+0.155 |
209,683 |
965,385 |
+7,041 |
|
Sep23 |
220512 |
96.665 |
96.850 |
96.640 |
96.845 |
+0.160 |
104,131 |
845,031 |
+2,688 |
|
Dec23 |
220512 |
96.745 |
96.930 |
96.730 |
96.920 |
+0.150 |
124,206 |
1,181,418 |
+4,370 |
|
Mar24 |
220512 |
96.830 |
97.005 |
96.815 |
96.995 |
+0.140 |
66,950 |
410,004 |
+2,902 |
|
Jun24 |
220512 |
96.880 |
97.045 |
96.870 |
97.040 |
+0.135 |
79,388 |
432,163 |
-3,760 |
|
Sep24 |
220512 |
96.905 |
97.070 |
96.900 |
97.060 |
+0.125 |
73,840 |
451,779 |
+3,115 |
|
Dec24 |
220512 |
96.930 |
97.085 |
96.920 |
97.070 |
+0.115 |
117,882 |
722,407 |
+7,475 |
|
Mar25 |
220512 |
96.970 |
97.120 |
96.965 |
97.095 |
+0.100 |
54,916 |
238,386 |
+2,681 |
|
Jun25 |
220512 |
97.000 |
97.150 |
97.000 |
97.120 |
+0.095 |
59,106 |
161,552 |
+873 |
|
Sep25 |
220512 |
97.025 |
97.170 |
97.025 |
97.130 |
+0.080 |
30,128 |
119,064 |
-1,583 |
|
Dec25 |
220512 |
97.030 |
97.165 |
97.025 |
97.120 |
+0.075 |
40,235 |
139,536 |
+5,011 |
|
Mar26 |
220512 |
97.025 |
97.150 |
97.025 |
97.105 |
+0.065 |
22,374 |
75,574 |
-1,727 |
|
Jun26 |
220512 |
97.010 |
97.120 |
97.005 |
97.080 |
+0.065 |
19,477 |
67,092 |
-71 |
|
Sep26 |
220512 |
96.980 |
97.090 |
96.980 |
97.055 |
+0.065 |
16,825 |
75,911 |
+24 |
|
Total Volume and Open Interest |
1,774,505 |
10,439,124 |
+10,193 |
|
Ultra T-Bond(CBOT) |
Jun22 |
220512 |
156~23 |
159~17 |
156~20 |
158~28 |
+1~29 |
195,773 |
1,264,212 |
-7,663 |
|
Sep22 |
220512 |
156~24 |
159~04 |
156~11 |
158~18 |
+1~29 |
59 |
806 |
+40 |
|
Dec22 |
220512 |
158~18 |
158~18 |
158~18 |
158~18 |
+1~29 |
|
|
|
|
Total Volume and Open Interest |
195,832 |
1,265,018 |
-7,623 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun22 |
220512 |
128~215 |
129~270 |
128~205 |
129~260 |
+1~020 |
363,261 |
1,248,009 |
-24,269 |
|
Sep22 |
220512 |
128~080 |
128~200 |
127~230 |
128~195 |
+0~275 |
0 |
3 |
+0 |
|
Dec22 |
220512 |
128~195 |
128~195 |
128~195 |
128~195 |
+0~275 |
|
|
|
|
Total Volume and Open Interest |
363,261 |
1,248,012 |
-24,269 |
|
30 Day Federal Funds(CBOT) |
May22 |
220512 |
99.232 |
99.235 |
99.232 |
99.235 |
unch |
21,750 |
361,417 |
-2,889 |
|
Jun22 |
220512 |
98.900 |
98.910 |
98.895 |
98.905 |
+0.010 |
19,607 |
143,387 |
+4,475 |
|
Jul22 |
220512 |
98.570 |
98.595 |
98.565 |
98.585 |
+0.020 |
44,424 |
325,682 |
+4,495 |
|
Aug22 |
220512 |
98.140 |
98.185 |
98.135 |
98.180 |
+0.045 |
45,918 |
207,572 |
+2,672 |
|
Sep22 |
220512 |
98.020 |
98.080 |
98.015 |
98.075 |
+0.060 |
9,158 |
59,628 |
+250 |
|
Oct22 |
220512 |
97.750 |
97.840 |
97.740 |
97.830 |
+0.080 |
26,919 |
157,744 |
+1,006 |
|
Total Volume and Open Interest |
242,940 |
1,750,404 |
+9,055 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun22 |
220512 |
149.40 |
149.54 |
149.18 |
149.52 |
+0.11 |
4,077 |
11,332 |
-305 |
Hover/Click |
Sep22 |
220512 |
149.29 |
149.29 |
149.29 |
149.29 |
+0.04 |
|
|
|
Hover/Click |
Dec22 |
220512 |
149.29 |
149.29 |
149.29 |
149.29 |
+0.04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
4,077 |
11,332 |
-305 |
|
Euro-Buxl(EUREX) |
Jun22 |
220512 |
170.78 |
173.52 |
170.24 |
172.34 |
+3.58 |
66,879 |
319,114 |
+1,618 |
|
Sep22 |
220512 |
186.90 |
187.08 |
186.40 |
186.90 |
+4.54 |
429 |
6,999 |
+301 |
|
Dec22 |
220512 |
185.46 |
185.46 |
185.46 |
185.46 |
+3.58 |
|
|
|
|
Total Volume and Open Interest |
67,308 |
326,113 |
+1,919 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun22 |
220512 |
153.85 |
155.33 |
153.61 |
154.76 |
+1.85 |
787,777 |
1,494,984 |
-238 |
Hover/Click |
Sep22 |
220512 |
154.49 |
155.87 |
154.49 |
155.34 |
+1.95 |
2,036 |
81,053 |
+919 |
Hover/Click |
Dec22 |
220512 |
151.50 |
152.59 |
151.50 |
152.59 |
+1.85 |
1 |
15 |
+1 |
Hover/Click |
Total Volume and Open Interest |
789,814 |
1,576,052 |
+682 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun22 |
220512 |
127.64 |
128.38 |
127.54 |
128.10 |
+0.84 |
567,556 |
1,807,704 |
+33,176 |
Hover/Click |
Sep22 |
220512 |
126.57 |
127.16 |
126.57 |
126.92 |
+0.87 |
2,858 |
14,117 |
+2,672 |
Hover/Click |
Dec22 |
220512 |
127.07 |
127.07 |
127.07 |
127.07 |
+0.84 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
570,414 |
1,821,821 |
+35,848 |
|
Euro-Schatz(EUREX) |
Jun22 |
220512 |
110.49 |
110.69 |
110.44 |
110.60 |
+0.19 |
435,318 |
2,065,069 |
+12,429 |
|
Sep22 |
220512 |
109.85 |
110.07 |
109.85 |
110.00 |
+0.23 |
3,012 |
3,386 |
+2,996 |
|
Dec22 |
220512 |
110.62 |
110.62 |
110.62 |
110.62 |
+0.19 |
|
|
|
|
Total Volume and Open Interest |
438,330 |
2,068,455 |
+15,425 |
|
3-Mth Euribor(EUREX) |
Jun22 |
220512 |
100.260 |
100.260 |
100.260 |
100.260 |
-0.005 |
0 |
495 |
+0 |
|
Sep22 |
220512 |
99.835 |
99.835 |
99.835 |
99.835 |
+0.040 |
0 |
1,308 |
+0 |
|
Dec22 |
220512 |
99.475 |
99.475 |
99.475 |
99.475 |
+0.095 |
2 |
194 |
+0 |
|
Total Volume and Open Interest |
2 |
3,493 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun22 |
220512 |
120~02 |
121~02 |
120~00 |
120~22 |
+1~21 |
276,692 |
684,818 |
+2,359 |
Hover/Click |
Sep22 |
220512 |
119~28 |
119~28 |
119~28 |
119~28 |
+1~21 |
4 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
276,696 |
684,822 |
+2,359 |
|
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 |
220512 |
100.265 |
100.275 |
100.250 |
100.260 |
unch |
66,479 |
430,835 |
-1,578 |
|
Sep22 |
220512 |
99.805 |
99.850 |
99.800 |
99.835 |
+0.040 |
74,423 |
538,116 |
-3,385 |
|
Dec22 |
220512 |
99.410 |
99.505 |
99.390 |
99.475 |
+0.100 |
88,788 |
606,774 |
-4,981 |
|
Total Volume and Open Interest |
839,951 |
4,469,561 |
-19,374 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun22 |
220512 |
98.70 |
98.72 |
98.64 |
98.72 |
+0.02 |
19,050 |
185,884 |
+1,597 |
|
Sep22 |
220512 |
97.44 |
97.50 |
97.36 |
97.50 |
+0.05 |
27,863 |
190,542 |
+555 |
|
Dec22 |
220512 |
96.79 |
96.89 |
96.68 |
96.89 |
+0.10 |
27,156 |
189,230 |
+2,230 |
|
Mar23 |
220512 |
96.39 |
96.49 |
96.26 |
96.49 |
+0.10 |
18,598 |
132,930 |
-394 |
|
Jun23 |
220512 |
96.27 |
96.35 |
96.13 |
96.34 |
+0.08 |
11,468 |
110,887 |
+2,487 |
|
Sep23 |
220512 |
96.27 |
96.34 |
96.13 |
96.34 |
+0.07 |
7,176 |
99,441 |
+1,378 |
|
Dec23 |
220512 |
96.29 |
96.36 |
96.16 |
96.35 |
+0.07 |
5,449 |
53,265 |
+1,450 |
|
Mar24 |
220512 |
96.31 |
96.38 |
96.21 |
96.38 |
+0.07 |
2,717 |
44,541 |
-458 |
|
Jun24 |
220512 |
96.35 |
96.41 |
96.35 |
96.41 |
+0.07 |
54 |
390 |
-32 |
|
Sep24 |
220512 |
96.41 |
96.41 |
96.41 |
96.41 |
+0.07 |
0 |
104 |
+0 |
|
Total Volume and Open Interest |
119,531 |
1,007,374 |
+8,813 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun22 |
220512 |
96.47 |
96.56 |
96.38 |
96.54 |
+0.08 |
176,767 |
1,127,283 |
-7,111 |
|
Sep22 |
220512 |
96.54 |
96.54 |
96.54 |
96.54 |
+0.08 |
0 |
1,226 |
+0 |
|
Total Volume and Open Interest |
176,767 |
1,128,509 |
-7,111 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun22 |
220512 |
96.92 |
96.99 |
96.82 |
96.97 |
+0.06 |
155,469 |
884,216 |
+14,716 |
|
Sep22 |
220512 |
96.81 |
96.81 |
96.81 |
96.81 |
+0.04 |
|
|
|
|
Total Volume and Open Interest |
155,469 |
884,216 |
+14,716 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun22 |
220512 |
1852.3 |
1858.8 |
1820.1 |
1824.6 |
-29.1 |
260,811 |
323,190 |
-27,786 |
Hover/Click |
Aug22 |
220512 |
1858.8 |
1865.8 |
1827.2 |
1831.6 |
-29.4 |
90,253 |
190,070 |
+42,926 |
Hover/Click |
Oct22 |
220512 |
1863.6 |
1871.4 |
1835.4 |
1839.3 |
-29.1 |
411 |
13,130 |
-2 |
Hover/Click |
Dec22 |
220512 |
1877.0 |
1880.5 |
1843.8 |
1847.8 |
-29.1 |
4,122 |
32,485 |
+272 |
Hover/Click |
Feb23 |
220512 |
1883.5 |
1883.5 |
1856.0 |
1857.7 |
-29.0 |
3,268 |
5,743 |
+172 |
Hover/Click |
Apr23 |
220512 |
1888.3 |
1888.3 |
1866.0 |
1867.2 |
-29.0 |
1,463 |
2,706 |
+1,202 |
Hover/Click |
Jun23 |
220512 |
1884.5 |
1887.4 |
1876.7 |
1876.7 |
-29.0 |
0 |
914 |
+0 |
Hover/Click |
Aug23 |
220512 |
1885.9 |
1885.9 |
1885.9 |
1885.9 |
-29.0 |
0 |
50 |
+0 |
Hover/Click |
Oct23 |
220512 |
1895.6 |
1895.6 |
1895.6 |
1895.6 |
-29.0 |
0 |
4 |
+0 |
Hover/Click |
Dec23 |
220512 |
1922.0 |
1922.0 |
1906.8 |
1906.8 |
-29.0 |
0 |
396 |
+0 |
Hover/Click |
Feb24 |
220512 |
1910.4 |
1910.4 |
1910.4 |
1910.4 |
-29.0 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
361,945 |
571,447 |
+18,316 |
|
Silver(CMX) |
Weekly |
Monthly |
May22 |
220512 |
2148.0 |
2157.5 |
2065.5 |
2075.7 |
-79.3 |
701 |
1,712 |
-293 |
Hover/Click |
Jul22 |
220512 |
2155.5 |
2162.5 |
2059.0 |
2077.3 |
-80.2 |
78,496 |
115,553 |
+344 |
Hover/Click |
Sep22 |
220512 |
2158.5 |
2171.5 |
2069.5 |
2086.6 |
-80.7 |
2,874 |
14,317 |
+530 |
Hover/Click |
Dec22 |
220512 |
2184.0 |
2188.5 |
2089.5 |
2105.5 |
-80.4 |
1,616 |
7,874 |
+273 |
Hover/Click |
Mar23 |
220512 |
2150.0 |
2158.5 |
2111.0 |
2127.0 |
-80.8 |
474 |
1,459 |
+146 |
Hover/Click |
May23 |
220512 |
2142.3 |
2142.3 |
2142.3 |
2142.3 |
-81.0 |
0 |
31 |
+0 |
Hover/Click |
Jul23 |
220512 |
2135.5 |
2157.4 |
2135.5 |
2157.4 |
-81.0 |
0 |
106 |
+0 |
Hover/Click |
Total Volume and Open Interest |
84,462 |
142,752 |
+1,005 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul22 |
220512 |
985.5 |
987.4 |
929.3 |
931.4 |
-58.4 |
17,258 |
53,974 |
-2,641 |
Hover/Click |
Oct22 |
220512 |
983.0 |
984.0 |
930.0 |
931.6 |
-57.0 |
787 |
11,788 |
+410 |
Hover/Click |
Jan23 |
220512 |
984.2 |
984.2 |
931.1 |
932.3 |
-56.4 |
26 |
172 |
+2 |
Hover/Click |
Apr23 |
220512 |
937.3 |
937.3 |
937.3 |
937.3 |
-56.4 |
2 |
25 |
-1 |
Hover/Click |
Total Volume and Open Interest |
18,146 |
66,064 |
-2,195 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun22 |
220512 |
2006.50 |
2025.50 |
1837.00 |
1860.60 |
-147.30 |
1,843 |
5,047 |
-194 |
Hover/Click |
Sep22 |
220512 |
2032.50 |
2034.00 |
1867.50 |
1878.30 |
-147.40 |
747 |
3,781 |
+438 |
Hover/Click |
Dec22 |
220512 |
2000.00 |
2000.00 |
1896.30 |
1896.30 |
-136.30 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,590 |
8,832 |
+244 |
|
Copper(CMX) |
Weekly |
Monthly |
May22 |
220512 |
419.75 |
419.75 |
405.60 |
410.50 |
-10.75 |
908 |
3,079 |
-483 |
Hover/Click |
Jul22 |
220512 |
421.15 |
422.30 |
403.70 |
410.05 |
-10.85 |
57,707 |
111,174 |
+107 |
Hover/Click |
Sep22 |
220512 |
421.70 |
422.50 |
404.40 |
410.60 |
-10.80 |
8,329 |
29,993 |
+792 |
Hover/Click |
Dec22 |
220512 |
422.30 |
422.30 |
405.65 |
411.80 |
-10.70 |
4,087 |
23,619 |
+1,227 |
Hover/Click |
Mar23 |
220512 |
420.40 |
420.40 |
407.00 |
412.65 |
-10.70 |
1,018 |
5,119 |
+100 |
Hover/Click |
Total Volume and Open Interest |
73,387 |
184,502 |
+2,260 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun22 |
220512 |
31803 |
31893 |
31148 |
31652 |
-91 |
239,430 |
82,139 |
-6 |
Hover/Click |
Sep22 |
220512 |
31806 |
31872 |
31138 |
31638 |
-92 |
453 |
793 |
+36 |
Hover/Click |
Dec22 |
220512 |
31908 |
31908 |
31908 |
31908 |
-102 |
0 |
8 |
+0 |
Hover/Click |
Mar23 |
220512 |
31988 |
31988 |
31988 |
31988 |
-101 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
239,883 |
82,940 |
+30 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun22 |
220512 |
3939.75 |
3961.75 |
3855.00 |
3927.25 |
-3.00 |
2,247,750 |
2,224,562 |
+8,143 |
Hover/Click |
Sep22 |
220512 |
3943.25 |
3964.00 |
3858.25 |
3929.75 |
-3.50 |
3,792 |
23,900 |
+369 |
Hover/Click |
Dec22 |
220512 |
3950.75 |
3974.75 |
3869.25 |
3940.50 |
-4.50 |
867 |
10,510 |
+266 |
Hover/Click |
Mar23 |
220512 |
3963.00 |
3963.00 |
3900.00 |
3958.25 |
-5.00 |
194 |
1,262 |
+133 |
Hover/Click |
Total Volume and Open Interest |
2,252,603 |
2,261,956 |
+8,911 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun22 |
220512 |
12004.50 |
12132.75 |
11689.00 |
11947.25 |
-22.50 |
853,859 |
246,739 |
+534 |
Hover/Click |
Sep22 |
220512 |
12010.00 |
12161.25 |
11722.75 |
11978.50 |
-24.50 |
1,676 |
2,929 |
-47 |
Hover/Click |
Dec22 |
220512 |
12075.00 |
12202.50 |
11785.50 |
12027.50 |
-22.50 |
15 |
246 |
-10 |
Hover/Click |
Total Volume and Open Interest |
855,550 |
249,921 |
+477 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun22 |
220512 |
2350.80 |
2381.80 |
2320.70 |
2365.30 |
+22.50 |
15,827 |
60,104 |
+743 |
Hover/Click |
Sep22 |
220512 |
2373.10 |
2373.10 |
2330.10 |
2373.10 |
+22.50 |
1 |
3 |
+0 |
Hover/Click |
Dec22 |
220512 |
2379.00 |
2379.00 |
2379.00 |
2379.00 |
+20.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
15,828 |
60,107 |
+743 |
|
Volatility Index(CBOE) |
May22 |
220512 |
31.50 |
33.48 |
31.00 |
31.25 |
-0.91 |
75,418 |
72,143 |
-8,911 |
|
Jun22 |
220512 |
31.55 |
32.95 |
31.06 |
31.26 |
-0.48 |
76,973 |
117,945 |
+645 |
|
Jul22 |
220512 |
31.35 |
32.40 |
30.92 |
31.11 |
-0.34 |
25,913 |
50,885 |
-1,184 |
|
Aug22 |
220512 |
30.95 |
31.80 |
30.55 |
30.77 |
-0.29 |
14,762 |
36,850 |
-932 |
|
Total Volume and Open Interest |
209,903 |
318,283 |
-10,659 |
|
S & P 600(CME) |
Jun22 |
220512 |
1161.80 |
1161.80 |
1161.80 |
1161.80 |
+14.70 |
|
|
|
|
Sep22 |
220512 |
1162.50 |
1162.50 |
1162.50 |
1162.50 |
+14.70 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun22 |
220512 |
1723.00 |
1752.70 |
1698.30 |
1737.50 |
+21.80 |
300,505 |
524,436 |
+7,214 |
Hover/Click |
Sep22 |
220512 |
1722.10 |
1754.00 |
1700.00 |
1738.30 |
+21.20 |
142 |
513 |
+18 |
Hover/Click |
Dec22 |
220512 |
1739.80 |
1739.80 |
1739.80 |
1739.80 |
+21.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
300,647 |
524,949 |
+7,232 |
|
Nikkei 225(CME) |
Jun22 |
220512 |
25895 |
26045 |
25555 |
25815 |
-35 |
5,486 |
10,619 |
+5 |
|
Sep22 |
220512 |
25735 |
26025 |
25590 |
25815 |
-25 |
38 |
36 |
-3 |
|
Total Volume and Open Interest |
5,524 |
10,655 |
+2 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun22 |
220512 |
26210 |
26385 |
25675 |
25745 |
-480 |
75,554 |
109,796 |
+1,534 |
|
Sep22 |
220512 |
26090 |
26090 |
25695 |
25695 |
-480 |
14 |
944 |
+2 |
|
Dec22 |
220512 |
25480 |
25480 |
25480 |
25480 |
-480 |
0 |
12,986 |
+0 |
|
Total Volume and Open Interest |
75,571 |
142,367 |
+1,537 |
|
Nikkei 225 Mini(JPX) |
Jun22 |
220512 |
25900 |
26025 |
25675 |
25770 |
-480 |
776,574 |
362,291 |
+4,199 |
|
Sep22 |
220512 |
26100 |
26330 |
25620 |
25720 |
-470 |
53,316 |
14,041 |
+1,793 |
|
Dec22 |
220512 |
25900 |
26110 |
25400 |
25490 |
-490 |
1,916 |
4,091 |
+233 |
|
Total Volume and Open Interest |
865,304 |
448,801 |
+15,726 |
|
Nikkei 225(JPX) |
Jun22 |
220512 |
25900 |
26020 |
25680 |
25770 |
-480 |
70,553 |
227,584 |
+7,239 |
|
Sep22 |
220512 |
25840 |
25980 |
25630 |
25720 |
-470 |
483 |
7,336 |
+841 |
|
Dec22 |
220512 |
25500 |
25500 |
25450 |
25490 |
-490 |
1 |
28,241 |
-197 |
|
Total Volume and Open Interest |
71,059 |
302,209 |
+7,903 |
|
Nikkei 225(CME) Yen |
Jun22 |
220512 |
25880 |
26025 |
25535 |
25800 |
-35 |
43,048 |
41,356 |
-22 |
|
Sep22 |
220512 |
25695 |
25930 |
25495 |
25740 |
-35 |
1 |
41 |
+1 |
|
Dec22 |
220512 |
25515 |
25515 |
25515 |
25515 |
-25 |
|
|
|
|
Total Volume and Open Interest |
43,049 |
41,397 |
-21 |
|
Nikkei 225(CME) e-Mini Yen |
Jun22 |
220512 |
25800 |
25800 |
25800 |
25800 |
-40 |
|
|
|
|
Sep22 |
220512 |
25740 |
25740 |
25740 |
25740 |
-40 |
|
|
|
|
Dec22 |
220512 |
25520 |
25520 |
25520 |
25520 |
-20 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
May22 |
220512 |
6104.5 |
6221.0 |
6078.0 |
6188.0 |
-63.0 |
83,835 |
326,513 |
-5,155 |
|
Jun22 |
220512 |
6065.5 |
6165.0 |
6030.5 |
6139.5 |
-65.0 |
928 |
11,881 |
+204 |
|
Jul22 |
220512 |
6123.5 |
6123.5 |
6123.5 |
6123.5 |
-63.0 |
1 |
1 |
+1 |
|
Sep22 |
220512 |
6040.0 |
6118.0 |
6040.0 |
6118.0 |
-64.0 |
2 |
1 |
+0 |
|
Dec22 |
220512 |
6009.5 |
6101.0 |
6009.0 |
6101.0 |
-64.0 |
0 |
14,502 |
+0 |
|
Mar23 |
220512 |
6097.5 |
6097.5 |
6097.5 |
6097.5 |
-64.5 |
|
|
|
|
Total Volume and Open Interest |
84,766 |
352,901 |
-4,950 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
May22 |
220512 |
19783 |
19867 |
19213 |
19232 |
-537 |
123,082 |
120,749 |
+370 |
|
Jun22 |
220512 |
19610 |
19629 |
19000 |
19007 |
-549 |
3,984 |
13,137 |
+2,192 |
|
Total Volume and Open Interest |
129,392 |
152,144 |
+4,640 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun22 |
220512 |
13638.0 |
13806.0 |
13473.0 |
13751.0 |
-62.0 |
76,205 |
97,836 |
+1,292 |
|
Sep22 |
220512 |
13611.0 |
13766.0 |
13490.0 |
13734.0 |
-62.0 |
28 |
510 |
+5 |
|
Dec22 |
220512 |
13733.0 |
13733.0 |
13733.0 |
13733.0 |
-61.0 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
76,233 |
98,350 |
+1,297 |
|
Mini-DAX(EUREX) |
Jun22 |
220512 |
13612.0 |
13806.0 |
13473.0 |
13751.0 |
-62.0 |
49,534 |
14,522 |
-525 |
|
Sep22 |
220512 |
13553.0 |
13757.0 |
13480.0 |
13734.0 |
-62.0 |
48 |
135 |
+12 |
|
Dec22 |
220512 |
13575.0 |
13733.0 |
13575.0 |
13733.0 |
-61.0 |
2 |
9 |
+0 |
|
Total Volume and Open Interest |
49,584 |
14,666 |
-513 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun22 |
220512 |
3554 |
3615 |
3520 |
3596 |
-19 |
1,054,430 |
4,541,334 |
+17,343 |
|
Sep22 |
220512 |
3520 |
3586 |
3509 |
3582 |
-19 |
4,991 |
41,881 |
+4,919 |
|
Dec22 |
220512 |
3571 |
3571 |
3571 |
3571 |
-19 |
4,020 |
89,467 |
+20 |
|
Total Volume and Open Interest |
1,063,446 |
4,680,178 |
+22,287 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun22 |
220512 |
11366 |
11538 |
11274 |
11528 |
+10 |
32,259 |
176,100 |
-1,594 |
|
Sep22 |
220512 |
11372 |
11498 |
11274 |
11496 |
+11 |
11 |
193 |
-14 |
|
Dec22 |
220512 |
11476 |
11476 |
11476 |
11476 |
+10 |
0 |
24 |
+0 |
|
Total Volume and Open Interest |
32,270 |
176,317 |
-1,608 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun22 |
220512 |
7239.50 |
7249.50 |
7130.00 |
7216.50 |
-99.50 |
109,018 |
625,699 |
-5,503 |
|
Sep22 |
220512 |
7153.00 |
7166.50 |
7085.00 |
7166.50 |
-97.50 |
12 |
4,604 |
+6 |
|
Dec22 |
220512 |
7163.50 |
7163.50 |
7163.50 |
7163.50 |
-97.50 |
0 |
1,368 |
+0 |
|
Total Volume and Open Interest |
109,030 |
631,671 |
-5,497 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun22 |
220512 |
7043.0 |
7093.0 |
6907.0 |
6916.0 |
-129.0 |
76,268 |
241,474 |
+3,405 |
|
Sep22 |
220512 |
6818.0 |
6818.0 |
6818.0 |
6818.0 |
-130.0 |
45 |
70 |
+39 |
|
Dec22 |
220512 |
6819.0 |
6819.0 |
6819.0 |
6819.0 |
-130.0 |
0 |
103 |
+0 |
|
Total Volume and Open Interest |
76,320 |
241,679 |
+3,447 |
|
FTSE MIB(ISE) |
Jun22 |
220512 |
22885.00 |
23370.00 |
22850.00 |
23251.00 |
-147.00 |
21,206 |
95,533 |
+512 |
|
Sep22 |
220512 |
22985.00 |
23170.00 |
22770.00 |
23099.00 |
-142.00 |
38 |
1,035 |
+33 |
|
Dec22 |
220512 |
22884.00 |
22884.00 |
22884.00 |
22884.00 |
-150.00 |
8 |
11 |
+8 |
|
Total Volume and Open Interest |
21,252 |
96,579 |
+553 |
|
KOSPI 200(KFE) |
Jun22 |
220512 |
339.35 |
342.40 |
337.10 |
337.80 |
-5.25 |
335,187 |
300,478 |
+10,114 |
|
Sep22 |
220512 |
339.45 |
342.35 |
337.15 |
337.45 |
-5.55 |
940 |
12,991 |
+88 |
|
Dec22 |
220512 |
341.25 |
343.05 |
338.00 |
338.50 |
-5.75 |
9 |
14,949 |
-2 |
|
Total Volume and Open Interest |
336,136 |
341,761 |
+11,950 |
|
GSCI(CME) |
Weekly |
Monthly |
May22 |
220512 |
741.80 |
754.20 |
736.75 |
753.15 |
+0.20 |
326 |
480 |
-260 |
|
Jun22 |
220512 |
747.60 |
747.60 |
729.60 |
744.70 |
unch |
291 |
874 |
+259 |
|
Jul22 |
220512 |
747.20 |
747.20 |
747.20 |
747.20 |
+5.00 |
|
|
|
|
Total Volume and Open Interest |
617 |
1,354 |
-1 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|