|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu May 19, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220519 |
1663.75 |
1697.00 |
1660.75 |
1690.50 |
+27.75 |
76,915 |
304,971 |
+950 |
Hover/Click |
|
Aug22 |
220519 |
1606.50 |
1635.00 |
1601.75 |
1630.50 |
+23.50 |
5,831 |
23,580 |
+454 |
Hover/Click |
|
Sep22 |
220519 |
1538.75 |
1562.00 |
1529.75 |
1558.75 |
+19.75 |
4,075 |
15,503 |
+433 |
Hover/Click |
|
Nov22 |
220519 |
1497.75 |
1519.00 |
1487.00 |
1514.50 |
+15.00 |
28,803 |
222,693 |
+3,343 |
Hover/Click |
|
Jan23 |
220519 |
1501.50 |
1521.50 |
1490.00 |
1517.50 |
+15.00 |
4,820 |
30,825 |
-176 |
Hover/Click |
|
Mar23 |
220519 |
1489.75 |
1508.75 |
1477.75 |
1505.75 |
+15.25 |
3,109 |
45,534 |
+11 |
Hover/Click |
|
May23 |
220519 |
1490.00 |
1506.25 |
1476.00 |
1503.50 |
+15.00 |
1,998 |
23,244 |
+461 |
Hover/Click |
|
Jul23 |
220519 |
1485.00 |
1503.50 |
1474.75 |
1501.25 |
+14.50 |
1,321 |
26,895 |
+334 |
Hover/Click |
|
Aug23 |
220519 |
1481.25 |
1481.25 |
1481.25 |
1481.25 |
+13.75 |
105 |
383 |
+13 |
Hover/Click |
|
Sep23 |
220519 |
1432.75 |
1435.25 |
1432.75 |
1434.50 |
+13.25 |
31 |
654 |
+0 |
Hover/Click |
|
Nov23 |
220519 |
1390.00 |
1402.00 |
1383.50 |
1399.75 |
+12.75 |
597 |
13,533 |
+43 |
Hover/Click |
|
Jan24 |
220519 |
1387.25 |
1401.25 |
1382.25 |
1401.25 |
+12.25 |
5 |
484 |
+2 |
Hover/Click |
|
Mar24 |
220519 |
1390.25 |
1390.25 |
1390.25 |
1390.25 |
+12.00 |
1 |
94 |
+0 |
Hover/Click |
|
May24 |
220519 |
1388.50 |
1388.50 |
1388.50 |
1388.50 |
+12.75 |
0 |
110 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
127,642 |
709,144 |
+5,870 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220519 |
414.60 |
430.40 |
414.00 |
425.30 |
+11.30 |
46,289 |
156,188 |
-2,240 |
Hover/Click |
|
Aug22 |
220519 |
409.90 |
425.00 |
409.10 |
420.60 |
+11.20 |
7,886 |
21,941 |
+643 |
Hover/Click |
|
Sep22 |
220519 |
404.70 |
418.20 |
403.70 |
415.00 |
+10.40 |
5,625 |
23,056 |
+294 |
Hover/Click |
|
Oct22 |
220519 |
399.10 |
411.00 |
397.30 |
408.50 |
+9.30 |
2,697 |
19,199 |
+108 |
Hover/Click |
|
Dec22 |
220519 |
400.20 |
411.70 |
397.70 |
409.00 |
+8.90 |
15,850 |
95,123 |
+2,589 |
Hover/Click |
|
Jan23 |
220519 |
398.70 |
409.50 |
396.00 |
407.30 |
+8.30 |
3,293 |
13,842 |
-253 |
Hover/Click |
|
Mar23 |
220519 |
395.80 |
404.10 |
391.70 |
402.10 |
+6.40 |
1,211 |
13,253 |
-109 |
Hover/Click |
|
May23 |
220519 |
394.40 |
402.00 |
390.60 |
400.20 |
+5.80 |
1,260 |
8,261 |
+173 |
Hover/Click |
|
Jul23 |
220519 |
394.30 |
401.30 |
390.70 |
399.20 |
+5.00 |
815 |
4,570 |
-14 |
Hover/Click |
|
Aug23 |
220519 |
390.00 |
396.70 |
387.30 |
394.70 |
+4.80 |
395 |
1,012 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
85,692 |
361,553 |
+1,213 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220519 |
80.76 |
81.20 |
78.58 |
79.53 |
-1.02 |
40,244 |
152,716 |
-1,289 |
Hover/Click |
|
Aug22 |
220519 |
77.96 |
78.42 |
76.17 |
77.19 |
-0.65 |
9,521 |
32,124 |
+1,154 |
Hover/Click |
|
Sep22 |
220519 |
76.25 |
76.65 |
74.52 |
75.58 |
-0.54 |
5,803 |
24,731 |
+72 |
Hover/Click |
|
Oct22 |
220519 |
74.63 |
75.09 |
73.22 |
74.19 |
-0.42 |
3,729 |
22,159 |
-94 |
Hover/Click |
|
Dec22 |
220519 |
73.96 |
74.42 |
72.56 |
73.57 |
-0.38 |
13,974 |
97,709 |
+747 |
Hover/Click |
|
Jan23 |
220519 |
73.05 |
73.56 |
71.86 |
72.91 |
-0.20 |
2,552 |
13,096 |
+93 |
Hover/Click |
|
Mar23 |
220519 |
71.73 |
72.25 |
70.75 |
71.91 |
+0.08 |
1,294 |
12,390 |
-21 |
Hover/Click |
|
May23 |
220519 |
70.58 |
71.16 |
69.79 |
71.03 |
+0.30 |
950 |
6,961 |
+114 |
Hover/Click |
|
Jul23 |
220519 |
70.00 |
70.28 |
69.03 |
70.21 |
+0.43 |
364 |
3,472 |
+19 |
Hover/Click |
|
Aug23 |
220519 |
69.08 |
69.08 |
69.08 |
69.08 |
+0.57 |
55 |
509 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
78,640 |
372,545 |
+837 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul22 |
220519 |
1152.1 |
1163.9 |
1126.0 |
1150.0 |
-2.1 |
8,474 |
38,544 |
-2,152 |
Hover/Click |
|
Nov22 |
220519 |
1082.4 |
1084.1 |
1041.6 |
1047.9 |
-21.2 |
6,647 |
77,294 |
+1,154 |
Hover/Click |
|
Jan23 |
220519 |
1087.8 |
1087.8 |
1047.9 |
1052.7 |
-20.5 |
2,405 |
19,903 |
+467 |
Hover/Click |
|
Mar23 |
220519 |
1081.6 |
1081.6 |
1050.6 |
1052.8 |
-21.2 |
352 |
1,150 |
+245 |
Hover/Click |
|
May23 |
220519 |
1047.5 |
1052.6 |
1043.3 |
1043.3 |
-23.0 |
23 |
117 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,968 |
138,399 |
-219 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220519 |
782.00 |
789.75 |
773.25 |
783.25 |
+1.75 |
98,317 |
600,384 |
-5,662 |
Hover/Click |
|
Sep22 |
220519 |
752.75 |
756.75 |
741.75 |
750.50 |
-2.75 |
35,297 |
243,006 |
+4,829 |
Hover/Click |
|
Dec22 |
220519 |
739.25 |
743.50 |
726.75 |
736.00 |
-4.25 |
62,603 |
489,623 |
+3,291 |
Hover/Click |
|
Mar23 |
220519 |
743.75 |
746.75 |
730.25 |
739.50 |
-4.25 |
8,874 |
81,135 |
+1,003 |
Hover/Click |
|
May23 |
220519 |
744.75 |
746.50 |
730.50 |
739.25 |
-4.25 |
4,307 |
31,337 |
+563 |
Hover/Click |
|
Jul23 |
220519 |
739.00 |
741.00 |
725.50 |
733.25 |
-4.75 |
3,988 |
42,007 |
+824 |
Hover/Click |
|
Sep23 |
220519 |
677.50 |
679.75 |
664.75 |
672.75 |
+0.25 |
892 |
5,613 |
+150 |
Hover/Click |
|
Dec23 |
220519 |
649.50 |
652.50 |
637.75 |
647.75 |
+2.50 |
4,570 |
49,942 |
-645 |
Hover/Click |
|
Mar24 |
220519 |
655.50 |
658.50 |
645.00 |
653.75 |
+2.50 |
74 |
1,955 |
+2 |
Hover/Click |
|
May24 |
220519 |
655.25 |
655.25 |
655.25 |
655.25 |
+2.00 |
8 |
184 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
219,019 |
1,548,438 |
+4,384 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220519 |
1222.00 |
1247.75 |
1193.50 |
1200.50 |
-30.25 |
73,671 |
165,820 |
+3,031 |
Hover/Click |
|
Sep22 |
220519 |
1231.50 |
1249.25 |
1197.25 |
1206.00 |
-27.00 |
29,879 |
59,060 |
+2,326 |
Hover/Click |
|
Dec22 |
220519 |
1232.50 |
1251.00 |
1200.00 |
1210.00 |
-24.25 |
23,939 |
66,758 |
+297 |
Hover/Click |
|
Mar23 |
220519 |
1229.75 |
1247.75 |
1199.75 |
1209.50 |
-22.00 |
5,415 |
13,360 |
-122 |
Hover/Click |
|
May23 |
220519 |
1203.25 |
1224.75 |
1184.75 |
1192.25 |
-16.50 |
3,877 |
4,059 |
+162 |
Hover/Click |
|
Jul23 |
220519 |
1135.00 |
1152.00 |
1109.50 |
1125.00 |
-14.50 |
3,621 |
9,761 |
+713 |
Hover/Click |
| Total Volume and Open Interest |
142,076 |
326,651 |
+6,536 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul22 |
220519 |
1322.75 |
1345.50 |
1277.50 |
1295.25 |
-29.25 |
22,301 |
94,528 |
+82 |
Hover/Click |
|
Sep22 |
220519 |
1327.00 |
1348.00 |
1281.50 |
1299.00 |
-28.00 |
8,934 |
33,646 |
+496 |
Hover/Click |
|
Dec22 |
220519 |
1328.00 |
1350.25 |
1284.50 |
1302.00 |
-26.00 |
5,268 |
33,030 |
-334 |
Hover/Click |
|
Mar23 |
220519 |
1323.50 |
1344.75 |
1286.50 |
1299.25 |
-22.25 |
1,632 |
6,750 |
+268 |
Hover/Click |
|
May23 |
220519 |
1292.50 |
1315.25 |
1259.00 |
1271.50 |
-20.75 |
787 |
1,761 |
-36 |
Hover/Click |
|
Jul23 |
220519 |
1187.00 |
1210.00 |
1158.00 |
1169.25 |
-17.75 |
833 |
3,779 |
+61 |
Hover/Click |
|
Sep23 |
220519 |
1159.00 |
1159.00 |
1111.00 |
1120.00 |
-19.00 |
138 |
736 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
40,122 |
174,905 |
+549 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul22 |
220519 |
1350.75 |
1383.00 |
1323.75 |
1330.50 |
-22.25 |
4,743 |
36,531 |
-423 |
Hover/Click |
|
Sep22 |
220519 |
1350.50 |
1380.00 |
1322.50 |
1329.00 |
-22.25 |
3,506 |
23,371 |
-153 |
Hover/Click |
|
Dec22 |
220519 |
1346.00 |
1372.75 |
1319.00 |
1325.00 |
-22.50 |
2,083 |
14,075 |
-404 |
Hover/Click |
|
Mar23 |
220519 |
1353.25 |
1368.75 |
1318.25 |
1322.25 |
-21.25 |
607 |
1,127 |
+31 |
Hover/Click |
|
May23 |
220519 |
1325.75 |
1325.75 |
1312.25 |
1312.25 |
-18.75 |
30 |
105 |
+30 |
Hover/Click |
|
Jul23 |
220519 |
1250.75 |
1264.00 |
1246.00 |
1256.00 |
-5.00 |
0 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,016 |
75,684 |
-897 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220519 |
644.75 |
644.75 |
617.50 |
627.75 |
-14.00 |
301 |
1,840 |
-86 |
Hover/Click |
|
Sep22 |
220519 |
596.00 |
596.00 |
585.25 |
588.50 |
-9.50 |
9 |
444 |
+0 |
Hover/Click |
|
Dec22 |
220519 |
591.00 |
591.00 |
580.25 |
583.50 |
-8.25 |
28 |
597 |
+10 |
Hover/Click |
|
Mar23 |
220519 |
582.75 |
582.75 |
582.75 |
582.75 |
-8.25 |
5 |
63 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
343 |
2,955 |
-73 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May22 |
220513 |
17.15 |
17.15 |
17.15 |
17.15 |
+0.22 |
31 |
31 |
+16 |
Hover/Click |
|
Jul22 |
220519 |
16.75 |
17.06 |
16.72 |
16.99 |
+0.18 |
913 |
7,922 |
-53 |
Hover/Click |
|
Sep22 |
220519 |
16.98 |
17.26 |
16.96 |
17.23 |
+0.19 |
595 |
3,160 |
+276 |
Hover/Click |
|
Nov22 |
220519 |
17.03 |
17.30 |
17.03 |
17.30 |
+0.18 |
44 |
205 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
1,561 |
11,328 |
+243 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun22 |
220519 |
131.630 |
132.250 |
131.200 |
131.500 |
unch |
11,804 |
48,597 |
-3,005 |
Hover/Click |
|
Aug22 |
220519 |
131.785 |
132.435 |
131.600 |
132.035 |
+0.335 |
17,798 |
131,273 |
+419 |
Hover/Click |
|
Oct22 |
220519 |
138.000 |
138.500 |
137.750 |
138.000 |
+0.065 |
9,839 |
61,923 |
+391 |
Hover/Click |
|
Dec22 |
220519 |
143.800 |
144.185 |
143.500 |
143.830 |
+0.030 |
5,597 |
33,856 |
+334 |
Hover/Click |
|
Feb23 |
220519 |
149.250 |
149.485 |
148.785 |
148.985 |
-0.250 |
2,942 |
14,919 |
+520 |
Hover/Click |
|
Apr23 |
220519 |
153.000 |
153.350 |
152.580 |
152.830 |
-0.270 |
693 |
7,233 |
+174 |
Hover/Click |
| Total Volume and Open Interest |
48,866 |
300,617 |
-1,087 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
May22 |
220519 |
155.080 |
155.150 |
154.050 |
154.130 |
-1.720 |
849 |
2,823 |
-90 |
Hover/Click |
|
Aug22 |
220519 |
165.630 |
166.130 |
164.600 |
165.200 |
-0.600 |
5,267 |
28,353 |
+667 |
Hover/Click |
|
Sep22 |
220519 |
168.450 |
168.800 |
167.380 |
167.900 |
-0.550 |
2,049 |
7,078 |
-44 |
Hover/Click |
|
Oct22 |
220519 |
170.400 |
171.035 |
169.750 |
170.200 |
-0.535 |
845 |
4,360 |
+23 |
Hover/Click |
|
Nov22 |
220519 |
172.650 |
172.750 |
171.650 |
171.830 |
-0.705 |
381 |
2,134 |
+68 |
Hover/Click |
|
Jan23 |
220519 |
172.000 |
172.550 |
171.650 |
171.650 |
-0.800 |
89 |
1,446 |
+24 |
Hover/Click |
|
Mar23 |
220519 |
173.330 |
173.485 |
173.285 |
173.435 |
-0.665 |
10 |
184 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
9,490 |
46,410 |
+647 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun22 |
220519 |
105.800 |
106.480 |
105.000 |
105.300 |
-0.800 |
14,699 |
34,144 |
-2,253 |
Hover/Click |
|
Jul22 |
220519 |
107.830 |
108.480 |
106.300 |
106.980 |
-1.550 |
14,995 |
50,558 |
-252 |
Hover/Click |
|
Aug22 |
220519 |
107.430 |
107.630 |
105.800 |
106.130 |
-1.720 |
9,110 |
35,700 |
-200 |
Hover/Click |
|
Oct22 |
220519 |
91.250 |
91.880 |
90.030 |
90.750 |
-1.050 |
4,923 |
40,042 |
-143 |
Hover/Click |
|
Dec22 |
220519 |
83.100 |
83.800 |
81.850 |
83.180 |
-0.270 |
2,480 |
26,197 |
-123 |
Hover/Click |
|
Feb23 |
220519 |
87.100 |
87.930 |
86.230 |
87.500 |
+0.070 |
766 |
9,434 |
+125 |
Hover/Click |
|
Apr23 |
220519 |
91.830 |
92.350 |
90.800 |
92.000 |
+0.170 |
194 |
4,810 |
+30 |
Hover/Click |
|
May23 |
220519 |
95.950 |
96.530 |
95.950 |
95.950 |
+0.170 |
0 |
60 |
+0 |
|
| Total Volume and Open Interest |
47,193 |
202,628 |
-2,814 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May22 |
220519 |
25.08 |
25.13 |
25.07 |
25.12 |
+0.14 |
249 |
5,441 |
-23 |
Hover/Click |
|
Jun22 |
220519 |
24.82 |
24.92 |
24.45 |
24.80 |
+0.23 |
530 |
5,441 |
+64 |
Hover/Click |
|
Jul22 |
220519 |
24.77 |
25.00 |
24.55 |
24.85 |
+0.45 |
336 |
4,005 |
+24 |
Hover/Click |
|
Aug22 |
220519 |
24.40 |
24.50 |
24.14 |
24.48 |
+0.44 |
177 |
3,362 |
+45 |
Hover/Click |
|
Sep22 |
220519 |
23.95 |
23.99 |
23.79 |
23.94 |
+0.39 |
60 |
3,072 |
-4 |
Hover/Click |
|
Oct22 |
220519 |
23.65 |
23.69 |
23.49 |
23.54 |
+0.24 |
37 |
2,470 |
+1 |
Hover/Click |
|
Nov22 |
220519 |
23.00 |
23.20 |
23.00 |
23.16 |
+0.16 |
41 |
2,496 |
+8 |
Hover/Click |
|
Dec22 |
220519 |
22.20 |
22.54 |
22.12 |
22.43 |
+0.23 |
31 |
2,279 |
+6 |
Hover/Click |
|
Jan23 |
220519 |
21.23 |
21.64 |
21.20 |
21.50 |
+0.18 |
16 |
1,025 |
+1 |
Hover/Click |
|
Feb23 |
220519 |
20.75 |
20.96 |
20.75 |
20.82 |
+0.12 |
15 |
722 |
+3 |
Hover/Click |
|
Mar23 |
220519 |
20.40 |
20.65 |
20.40 |
20.55 |
+0.18 |
19 |
725 |
+10 |
Hover/Click |
|
Apr23 |
220519 |
20.19 |
20.25 |
20.19 |
20.25 |
+0.17 |
12 |
522 |
+8 |
Hover/Click |
|
May23 |
220519 |
19.90 |
19.95 |
19.90 |
19.95 |
+0.20 |
88 |
479 |
+39 |
Hover/Click |
| Total Volume and Open Interest |
1,708 |
32,704 |
+190 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul22 |
220519 |
2464 |
2468 |
2437 |
2457 |
-13 |
15,062 |
112,166 |
-1,170 |
Hover/Click |
|
Sep22 |
220519 |
2485 |
2492 |
2463 |
2480 |
-14 |
8,727 |
56,963 |
+1,215 |
Hover/Click |
|
Dec22 |
220519 |
2512 |
2520 |
2492 |
2509 |
-11 |
4,967 |
54,128 |
+242 |
Hover/Click |
|
Mar23 |
220519 |
2513 |
2525 |
2497 |
2514 |
-10 |
1,876 |
36,828 |
+742 |
Hover/Click |
|
May23 |
220519 |
2508 |
2520 |
2496 |
2511 |
-11 |
206 |
18,312 |
+9 |
Hover/Click |
|
Jul23 |
220519 |
2506 |
2517 |
2498 |
2508 |
-13 |
152 |
5,583 |
-16 |
Hover/Click |
|
Sep23 |
220519 |
2497 |
2517 |
2495 |
2503 |
-15 |
147 |
2,822 |
-73 |
Hover/Click |
| Total Volume and Open Interest |
31,255 |
291,691 |
+1,056 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May22 |
220518 |
218.60 |
218.60 |
218.60 |
218.60 |
-9.60 |
5 |
65 |
+0 |
Hover/Click |
|
Jul22 |
220519 |
218.00 |
219.40 |
213.20 |
218.70 |
+1.10 |
18,764 |
86,818 |
-1,639 |
Hover/Click |
|
Sep22 |
220519 |
218.00 |
219.45 |
213.45 |
218.80 |
+1.10 |
7,869 |
43,196 |
+244 |
Hover/Click |
|
Dec22 |
220519 |
217.90 |
219.05 |
213.20 |
218.45 |
+1.00 |
5,800 |
37,644 |
+37 |
Hover/Click |
|
Mar23 |
220519 |
217.05 |
218.20 |
212.40 |
217.50 |
+0.85 |
1,570 |
20,329 |
+446 |
Hover/Click |
|
May23 |
220519 |
215.90 |
217.00 |
212.80 |
216.30 |
+0.75 |
234 |
6,866 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
34,462 |
206,106 |
-879 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul22 |
220519 |
168.80 |
171.85 |
167.35 |
167.90 |
-0.90 |
475 |
9,457 |
+23 |
Hover/Click |
|
Sep22 |
220519 |
166.05 |
166.05 |
163.60 |
164.05 |
-0.05 |
97 |
1,785 |
+65 |
Hover/Click |
|
Nov22 |
220519 |
163.90 |
163.90 |
162.30 |
162.30 |
-0.45 |
16 |
926 |
+6 |
Hover/Click |
|
Jan23 |
220519 |
162.30 |
162.30 |
162.30 |
162.30 |
-0.45 |
0 |
59 |
+0 |
Hover/Click |
|
Mar23 |
220519 |
162.80 |
162.80 |
162.80 |
162.80 |
-0.45 |
0 |
19 |
+0 |
Hover/Click |
|
May23 |
220519 |
163.30 |
163.30 |
163.30 |
163.30 |
-0.45 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
588 |
12,246 |
+94 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul22 |
220519 |
19.76 |
19.88 |
19.51 |
19.77 |
-0.06 |
87,598 |
336,080 |
+5,998 |
Hover/Click |
|
Oct22 |
220519 |
19.90 |
19.98 |
19.65 |
19.90 |
-0.05 |
45,271 |
192,364 |
+2,816 |
Hover/Click |
|
Mar23 |
220519 |
20.10 |
20.18 |
19.89 |
20.11 |
-0.07 |
26,694 |
122,931 |
+3,742 |
Hover/Click |
|
May23 |
220519 |
19.38 |
19.46 |
19.19 |
19.39 |
-0.06 |
8,729 |
60,315 |
+2,498 |
Hover/Click |
|
Jul23 |
220519 |
18.92 |
19.00 |
18.76 |
18.95 |
-0.03 |
3,521 |
44,884 |
+498 |
Hover/Click |
|
Oct23 |
220519 |
18.66 |
18.73 |
18.52 |
18.69 |
-0.01 |
2,563 |
29,903 |
-119 |
Hover/Click |
|
Mar24 |
220519 |
18.73 |
18.83 |
18.65 |
18.81 |
+0.01 |
1,178 |
19,872 |
+565 |
Hover/Click |
|
May24 |
220519 |
18.20 |
18.31 |
18.16 |
18.27 |
+0.02 |
59 |
4,104 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
175,711 |
825,281 |
+16,021 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul22 |
220519 |
1764 |
1773 |
1740 |
1743 |
-26 |
8,693 |
42,280 |
+926 |
Hover/Click |
|
Sep22 |
220519 |
1785 |
1794 |
1763 |
1766 |
-23 |
6,777 |
50,000 |
+1,205 |
Hover/Click |
|
Dec22 |
220519 |
1820 |
1825 |
1800 |
1804 |
-16 |
3,440 |
81,995 |
-267 |
Hover/Click |
|
Mar23 |
220519 |
1817 |
1820 |
1801 |
1805 |
-13 |
2,338 |
50,649 |
+577 |
Hover/Click |
|
May23 |
220519 |
1816 |
1820 |
1801 |
1804 |
-14 |
1,176 |
15,077 |
+515 |
Hover/Click |
|
Jul23 |
220519 |
1815 |
1815 |
1800 |
1803 |
-13 |
282 |
10,670 |
-25 |
Hover/Click |
|
Sep23 |
220519 |
1815 |
1815 |
1799 |
1803 |
-13 |
60 |
5,308 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
22,789 |
261,490 |
+2,945 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug22 |
220519 |
552.60 |
555.00 |
548.00 |
551.80 |
-2.20 |
5,727 |
33,644 |
+201 |
Hover/Click |
|
Oct22 |
220519 |
537.20 |
539.40 |
532.90 |
536.80 |
-1.30 |
2,525 |
16,026 |
+731 |
Hover/Click |
|
Dec22 |
220519 |
531.50 |
534.00 |
528.90 |
532.10 |
-1.30 |
565 |
9,477 |
+74 |
Hover/Click |
|
Mar23 |
220519 |
528.30 |
530.60 |
525.60 |
529.00 |
-1.80 |
344 |
6,236 |
+86 |
Hover/Click |
|
May23 |
220519 |
518.90 |
521.00 |
518.90 |
521.00 |
-2.20 |
695 |
3,022 |
+259 |
Hover/Click |
| Total Volume and Open Interest |
10,119 |
72,395 |
+1,549 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul22 |
220519 |
144.45 |
148.86 |
141.12 |
147.70 |
+3.23 |
14,819 |
81,246 |
-2,448 |
Hover/Click |
|
Oct22 |
220519 |
135.07 |
135.92 |
133.89 |
134.97 |
-1.08 |
12 |
36 |
+3 |
Hover/Click |
|
Dec22 |
220519 |
128.82 |
129.25 |
126.40 |
128.22 |
-0.96 |
8,369 |
83,597 |
+1,704 |
Hover/Click |
|
Mar23 |
220519 |
123.24 |
124.50 |
121.55 |
123.93 |
-0.18 |
1,031 |
16,249 |
+190 |
Hover/Click |
|
May23 |
220519 |
118.44 |
120.08 |
117.19 |
119.71 |
+0.52 |
486 |
5,611 |
+167 |
Hover/Click |
|
Jul23 |
220519 |
113.55 |
115.81 |
112.66 |
115.47 |
+1.20 |
323 |
5,624 |
+88 |
Hover/Click |
| Total Volume and Open Interest |
25,319 |
202,738 |
-176 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jul22 |
220519 |
728.5 |
728.5 |
690.5 |
690.5 |
-49.0 |
133 |
1,625 |
+7 |
|
|
Sep22 |
220519 |
704.8 |
708.0 |
680.3 |
680.3 |
-43.7 |
14 |
453 |
-5 |
|
|
Nov22 |
220519 |
686.5 |
686.5 |
686.5 |
686.5 |
-43.7 |
4 |
165 |
-2 |
|
|
Jan23 |
220519 |
740.0 |
740.0 |
740.0 |
740.0 |
-20.2 |
0 |
28 |
+0 |
|
|
Mar23 |
220519 |
746.4 |
746.4 |
746.4 |
746.4 |
-20.2 |
0 |
2 |
+0 |
|
|
May23 |
220519 |
722.2 |
722.2 |
722.2 |
722.2 |
-20.2 |
0 |
1 |
+0 |
|
|
Jul23 |
220519 |
711.6 |
711.6 |
711.6 |
711.6 |
-20.2 |
|
|
|
|
| Total Volume and Open Interest |
151 |
2,274 |
+0 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jun22 |
220519 |
109.09 |
112.62 |
105.13 |
112.21 |
+2.62 |
252,630 |
59,956 |
-51,944 |
Hover/Click |
|
Jul22 |
220519 |
106.96 |
110.16 |
103.24 |
109.89 |
+2.85 |
204,749 |
265,601 |
+3,507 |
Hover/Click |
|
Aug22 |
220519 |
103.91 |
107.03 |
100.66 |
106.82 |
+2.75 |
63,863 |
129,656 |
+4,668 |
Hover/Click |
|
Sep22 |
220519 |
101.15 |
103.86 |
98.06 |
103.67 |
+2.59 |
48,138 |
126,275 |
+5,193 |
Hover/Click |
|
Oct22 |
220519 |
98.19 |
101.02 |
95.92 |
100.89 |
+2.44 |
24,712 |
77,316 |
+1,335 |
Hover/Click |
|
Nov22 |
220519 |
96.20 |
98.71 |
94.08 |
98.61 |
+2.30 |
20,313 |
55,370 |
+426 |
Hover/Click |
|
Dec22 |
220519 |
94.59 |
96.86 |
92.39 |
96.71 |
+2.23 |
60,447 |
246,311 |
+142 |
Hover/Click |
|
Jan23 |
220519 |
91.94 |
95.06 |
91.05 |
95.00 |
+2.16 |
7,250 |
38,081 |
+1 |
Hover/Click |
|
Feb23 |
220519 |
90.58 |
93.47 |
90.02 |
93.47 |
+2.08 |
4,403 |
39,819 |
+418 |
Hover/Click |
|
Mar23 |
220519 |
89.35 |
92.16 |
88.88 |
92.12 |
+1.99 |
6,280 |
56,486 |
-91 |
Hover/Click |
|
Apr23 |
220519 |
89.25 |
90.96 |
87.83 |
90.94 |
+1.91 |
2,251 |
33,815 |
+162 |
Hover/Click |
|
May23 |
220519 |
88.62 |
89.92 |
86.70 |
89.88 |
+1.82 |
1,968 |
26,799 |
-429 |
Hover/Click |
|
Jun23 |
220519 |
87.29 |
88.95 |
85.80 |
88.90 |
+1.74 |
13,465 |
133,830 |
+501 |
Hover/Click |
|
Jul23 |
220519 |
86.50 |
87.96 |
85.53 |
87.96 |
+1.66 |
535 |
23,620 |
+211 |
Hover/Click |
|
Aug23 |
220519 |
87.09 |
87.09 |
84.85 |
87.09 |
+1.58 |
256 |
19,471 |
+55 |
Hover/Click |
|
Sep23 |
220519 |
85.26 |
86.28 |
83.79 |
86.28 |
+1.53 |
817 |
26,336 |
+111 |
Hover/Click |
| Total Volume and Open Interest |
739,740 |
1,730,665 |
-35,227 |
|
| e-miNY Crude Oil(NYM) |
|
Jun22 |
220519 |
109.400 |
112.200 |
105.125 |
112.200 |
+2.600 |
20,572 |
3,245 |
-216 |
|
|
Jul22 |
220519 |
106.800 |
110.150 |
103.250 |
109.900 |
+2.850 |
6,277 |
1,231 |
+152 |
|
|
Aug22 |
220519 |
103.350 |
107.000 |
100.900 |
106.825 |
+2.750 |
110 |
155 |
+47 |
|
|
Sep22 |
220519 |
100.350 |
103.675 |
98.500 |
103.675 |
+2.600 |
24 |
270 |
+8 |
|
|
Oct22 |
220519 |
97.500 |
100.950 |
96.500 |
100.900 |
+2.450 |
8 |
20 |
-4 |
|
|
Nov22 |
220519 |
96.900 |
98.600 |
94.700 |
98.600 |
+2.300 |
3 |
29 |
-1 |
|
|
Dec22 |
220519 |
93.175 |
96.775 |
93.100 |
96.700 |
+2.225 |
19 |
351 |
+6 |
|
|
Jan23 |
220519 |
95.000 |
95.000 |
91.700 |
95.000 |
+2.150 |
5 |
82 |
+0 |
|
|
Feb23 |
220519 |
92.225 |
93.475 |
90.300 |
93.475 |
+2.075 |
0 |
5 |
+0 |
|
|
Mar23 |
220519 |
92.125 |
92.125 |
92.125 |
92.125 |
+2.000 |
2 |
14 |
+2 |
|
| Total Volume and Open Interest |
27,033 |
5,491 |
-7 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun22 |
220519 |
365.31 |
380.19 |
352.36 |
379.20 |
+12.39 |
35,294 |
36,359 |
-3,249 |
Hover/Click |
|
Jul22 |
220519 |
356.06 |
367.64 |
342.74 |
366.71 |
+9.78 |
42,491 |
74,094 |
+2,265 |
Hover/Click |
|
Aug22 |
220519 |
349.10 |
358.86 |
335.78 |
358.15 |
+8.88 |
19,466 |
27,440 |
+585 |
Hover/Click |
|
Sep22 |
220519 |
342.00 |
351.79 |
330.56 |
351.13 |
+8.02 |
16,452 |
20,245 |
-800 |
Hover/Click |
|
Oct22 |
220519 |
336.06 |
344.55 |
325.10 |
344.06 |
+7.13 |
7,917 |
19,291 |
+584 |
Hover/Click |
|
Nov22 |
220519 |
326.36 |
337.31 |
319.79 |
336.86 |
+6.42 |
5,501 |
12,620 |
+259 |
Hover/Click |
|
Dec22 |
220519 |
326.41 |
330.26 |
313.29 |
329.71 |
+5.84 |
8,502 |
23,150 |
-119 |
Hover/Click |
|
Jan23 |
220519 |
316.84 |
324.09 |
308.03 |
323.75 |
+5.60 |
2,242 |
7,977 |
+9 |
Hover/Click |
|
Feb23 |
220519 |
306.00 |
317.80 |
302.32 |
317.56 |
+5.52 |
1,375 |
5,325 |
-100 |
Hover/Click |
|
Mar23 |
220519 |
298.00 |
311.04 |
296.08 |
310.92 |
+5.34 |
1,251 |
3,651 |
-15 |
Hover/Click |
|
Apr23 |
220519 |
295.50 |
303.71 |
295.50 |
303.71 |
+5.09 |
298 |
2,453 |
+67 |
Hover/Click |
|
May23 |
220519 |
284.76 |
297.99 |
284.30 |
297.99 |
+4.88 |
273 |
1,891 |
-26 |
Hover/Click |
|
Jun23 |
220519 |
283.65 |
293.09 |
279.31 |
293.09 |
+4.73 |
481 |
5,727 |
-10 |
Hover/Click |
|
Jul23 |
220519 |
287.50 |
290.09 |
279.36 |
290.09 |
+4.51 |
28 |
819 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
141,963 |
253,795 |
-459 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun22 |
220519 |
371.90 |
383.70 |
354.35 |
383.17 |
+11.11 |
56,762 |
62,313 |
-5,631 |
Hover/Click |
|
Jul22 |
220519 |
358.08 |
368.59 |
342.24 |
367.76 |
+8.63 |
56,189 |
89,386 |
+4,034 |
Hover/Click |
|
Aug22 |
220519 |
343.18 |
352.01 |
328.70 |
351.38 |
+6.93 |
24,766 |
39,616 |
-77 |
Hover/Click |
|
Sep22 |
220519 |
329.18 |
337.04 |
316.13 |
336.44 |
+5.97 |
15,574 |
29,861 |
+11 |
Hover/Click |
|
Oct22 |
220519 |
303.58 |
310.41 |
293.03 |
310.12 |
+4.82 |
5,646 |
18,802 |
+8 |
Hover/Click |
|
Nov22 |
220519 |
289.63 |
296.30 |
282.27 |
296.28 |
+3.96 |
3,824 |
15,255 |
+636 |
Hover/Click |
|
Dec22 |
220519 |
282.74 |
285.70 |
271.60 |
285.47 |
+3.05 |
6,565 |
31,434 |
+219 |
Hover/Click |
|
Jan23 |
220519 |
268.09 |
277.91 |
266.70 |
277.59 |
+2.30 |
2,507 |
7,633 |
+391 |
Hover/Click |
|
Feb23 |
220519 |
266.66 |
272.71 |
262.90 |
272.71 |
+2.01 |
1,075 |
3,239 |
+119 |
Hover/Click |
|
Mar23 |
220519 |
264.80 |
270.71 |
261.50 |
270.71 |
+2.17 |
981 |
3,298 |
+313 |
Hover/Click |
| Total Volume and Open Interest |
174,538 |
307,661 |
+290 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun22 |
220519 |
383.17 |
383.17 |
383.17 |
383.17 |
+11.11 |
2 |
3 |
+2 |
|
|
Jul22 |
220519 |
367.76 |
367.76 |
367.76 |
367.76 |
+8.63 |
|
|
|
|
|
Aug22 |
220519 |
351.38 |
351.38 |
351.38 |
351.38 |
+6.93 |
|
|
|
|
|
Sep22 |
220519 |
336.44 |
336.44 |
336.44 |
336.44 |
+5.97 |
|
|
|
|
| Total Volume and Open Interest |
2 |
3 |
+2 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun22 |
220519 |
8.240 |
8.500 |
7.905 |
8.308 |
-0.060 |
76,666 |
53,417 |
-2,777 |
Hover/Click |
|
Jul22 |
220519 |
8.348 |
8.591 |
8.000 |
8.400 |
-0.055 |
40,667 |
200,775 |
+1,607 |
Hover/Click |
|
Aug22 |
220519 |
8.332 |
8.581 |
7.991 |
8.390 |
-0.054 |
12,292 |
60,310 |
+104 |
Hover/Click |
|
Sep22 |
220519 |
8.272 |
8.536 |
7.954 |
8.349 |
-0.053 |
11,151 |
88,337 |
+1,372 |
Hover/Click |
|
Oct22 |
220519 |
8.258 |
8.516 |
7.946 |
8.329 |
-0.054 |
12,835 |
96,432 |
+392 |
Hover/Click |
|
Nov22 |
220519 |
8.334 |
8.566 |
8.001 |
8.388 |
-0.053 |
6,262 |
51,941 |
+2 |
Hover/Click |
|
Dec22 |
220519 |
8.322 |
8.681 |
8.125 |
8.508 |
-0.051 |
6,612 |
50,546 |
+1,087 |
Hover/Click |
|
Jan23 |
220519 |
8.501 |
8.774 |
8.224 |
8.603 |
-0.052 |
8,814 |
62,793 |
+297 |
Hover/Click |
|
Feb23 |
220519 |
8.079 |
8.427 |
7.900 |
8.269 |
-0.037 |
4,091 |
27,319 |
-454 |
Hover/Click |
|
Mar23 |
220519 |
6.786 |
7.027 |
6.661 |
6.926 |
-0.029 |
5,086 |
38,774 |
-29 |
Hover/Click |
|
Apr23 |
220519 |
4.901 |
5.006 |
4.843 |
4.955 |
-0.022 |
6,105 |
58,809 |
+621 |
Hover/Click |
|
May23 |
220519 |
4.724 |
4.805 |
4.650 |
4.764 |
-0.024 |
5,628 |
62,372 |
+818 |
Hover/Click |
|
Jun23 |
220519 |
4.777 |
4.850 |
4.703 |
4.816 |
-0.023 |
2,544 |
25,516 |
+51 |
Hover/Click |
|
Jul23 |
220519 |
4.818 |
4.885 |
4.763 |
4.855 |
-0.024 |
1,406 |
21,360 |
+295 |
Hover/Click |
|
Aug23 |
220519 |
4.797 |
4.867 |
4.750 |
4.840 |
-0.026 |
942 |
13,854 |
+351 |
Hover/Click |
|
Sep23 |
220519 |
4.770 |
4.839 |
4.719 |
4.808 |
-0.029 |
1,724 |
17,676 |
-341 |
Hover/Click |
| Total Volume and Open Interest |
210,301 |
1,118,417 |
+4,327 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul22 |
220519 |
108.22 |
112.31 |
105.70 |
112.04 |
+2.93 |
277,888 |
267,329 |
-10,865 |
Hover/Click |
|
Aug22 |
220519 |
106.09 |
110.05 |
103.84 |
109.82 |
+2.89 |
233,430 |
329,436 |
+15,532 |
Hover/Click |
|
Sep22 |
220519 |
103.85 |
107.51 |
101.86 |
107.31 |
+2.78 |
169,511 |
204,158 |
+4,234 |
Hover/Click |
|
Oct22 |
220519 |
101.47 |
105.19 |
100.04 |
105.01 |
+2.68 |
74,823 |
126,919 |
+218 |
Hover/Click |
|
Nov22 |
220519 |
99.65 |
103.21 |
98.43 |
103.04 |
+2.58 |
52,616 |
104,363 |
+2,065 |
Hover/Click |
|
Dec22 |
220519 |
98.18 |
101.40 |
96.91 |
101.24 |
+2.48 |
113,450 |
192,117 |
-2,715 |
Hover/Click |
|
Jan23 |
220519 |
96.86 |
99.74 |
95.55 |
99.60 |
+2.39 |
11,895 |
44,507 |
+33 |
Hover/Click |
|
Feb23 |
220519 |
95.47 |
98.21 |
94.28 |
98.11 |
+2.30 |
8,370 |
49,527 |
+1,073 |
Hover/Click |
|
Mar23 |
220519 |
94.84 |
96.92 |
93.19 |
96.84 |
+2.20 |
13,767 |
42,662 |
+1,791 |
Hover/Click |
|
Apr23 |
220519 |
93.39 |
95.71 |
93.39 |
95.71 |
+2.11 |
2,118 |
17,556 |
-407 |
Hover/Click |
|
May23 |
220519 |
92.00 |
94.72 |
92.00 |
94.72 |
+2.00 |
1,930 |
21,049 |
-98 |
Hover/Click |
|
Jun23 |
220519 |
91.93 |
93.90 |
90.66 |
93.84 |
+1.90 |
25,634 |
89,013 |
+894 |
Hover/Click |
|
Jul23 |
220519 |
92.56 |
92.99 |
92.56 |
92.99 |
+1.84 |
866 |
19,413 |
-39 |
Hover/Click |
|
Aug23 |
220519 |
92.18 |
92.18 |
92.18 |
92.18 |
+1.77 |
839 |
13,148 |
+134 |
Hover/Click |
| Total Volume and Open Interest |
1,030,166 |
1,870,804 |
+14,354 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun22 |
220519 |
1031.50 |
1063.50 |
989.50 |
1045.00 |
-2.75 |
37,247 |
99,463 |
-7,138 |
Hover/Click |
|
Jul22 |
220519 |
1012.00 |
1041.50 |
969.75 |
1023.50 |
+0.25 |
48,064 |
104,833 |
+1,042 |
Hover/Click |
|
Aug22 |
220519 |
990.75 |
1018.25 |
951.75 |
1001.00 |
-0.25 |
30,931 |
48,394 |
-1,267 |
Hover/Click |
|
Sep22 |
220519 |
976.00 |
1001.50 |
940.25 |
985.50 |
-0.75 |
28,947 |
48,878 |
-1,792 |
Hover/Click |
|
Oct22 |
220519 |
960.25 |
983.50 |
926.75 |
968.75 |
-2.25 |
17,349 |
44,458 |
+1,434 |
Hover/Click |
|
Nov22 |
220519 |
935.75 |
957.50 |
904.25 |
943.50 |
-2.75 |
11,467 |
23,677 |
+847 |
Hover/Click |
|
Dec22 |
220519 |
908.25 |
928.75 |
878.00 |
915.00 |
-4.00 |
32,221 |
67,248 |
-16 |
Hover/Click |
|
Jan23 |
220519 |
898.00 |
908.00 |
862.25 |
897.50 |
-4.50 |
9,060 |
18,942 |
+2,815 |
Hover/Click |
|
Feb23 |
220519 |
880.75 |
891.50 |
847.75 |
880.75 |
-5.25 |
3,854 |
10,175 |
+1,213 |
Hover/Click |
|
Mar23 |
220519 |
866.75 |
877.50 |
836.25 |
867.25 |
-5.75 |
6,700 |
10,569 |
+1,791 |
Hover/Click |
| Total Volume and Open Interest |
232,570 |
534,907 |
+490 |
|
| Ethanol(CBOT) |
|
Jun22 |
220519 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220519 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220519 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220519 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Oct22 |
220519 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Nov22 |
220519 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Dec22 |
220519 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jan23 |
220519 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun22 |
220519 |
108.97 |
112.21 |
105.20 |
112.21 |
+2.62 |
39,126 |
28,087 |
-9,125 |
Hover/Click |
|
Jul22 |
220519 |
105.70 |
110.06 |
103.24 |
109.89 |
+2.85 |
64,647 |
63,954 |
+1,304 |
Hover/Click |
|
Aug22 |
220519 |
103.36 |
106.95 |
100.80 |
106.82 |
+2.75 |
44,692 |
42,439 |
+300 |
Hover/Click |
|
Sep22 |
220519 |
101.74 |
103.78 |
98.20 |
103.67 |
+2.59 |
28,029 |
47,745 |
-2,008 |
Hover/Click |
|
Oct22 |
220519 |
97.80 |
100.89 |
95.92 |
100.89 |
+2.44 |
6,779 |
30,683 |
+239 |
Hover/Click |
|
Nov22 |
220519 |
96.94 |
98.61 |
94.07 |
98.61 |
+2.30 |
5,011 |
16,746 |
+414 |
Hover/Click |
|
Dec22 |
220519 |
95.12 |
96.80 |
92.50 |
96.71 |
+2.23 |
14,501 |
112,541 |
+138 |
Hover/Click |
|
Jan23 |
220519 |
91.51 |
95.00 |
91.51 |
95.00 |
+2.16 |
865 |
7,780 |
-117 |
Hover/Click |
|
Feb23 |
220519 |
93.47 |
93.47 |
93.47 |
93.47 |
+2.08 |
373 |
3,926 |
-43 |
Hover/Click |
|
Mar23 |
220519 |
92.12 |
92.12 |
92.12 |
92.12 |
+1.99 |
638 |
9,911 |
+112 |
Hover/Click |
|
Apr23 |
220519 |
90.94 |
90.94 |
90.94 |
90.94 |
+1.91 |
494 |
3,513 |
-24 |
Hover/Click |
|
May23 |
220519 |
89.88 |
89.88 |
89.88 |
89.88 |
+1.82 |
99 |
2,863 |
+0 |
Hover/Click |
|
Jun23 |
220519 |
85.94 |
88.90 |
85.94 |
88.90 |
+1.74 |
1,618 |
30,398 |
+112 |
Hover/Click |
|
Jul23 |
220519 |
87.96 |
87.96 |
87.96 |
87.96 |
+1.66 |
49 |
1,785 |
+1 |
Hover/Click |
|
Aug23 |
220519 |
87.09 |
87.09 |
87.09 |
87.09 |
+1.58 |
49 |
1,147 |
+8 |
Hover/Click |
|
Sep23 |
220519 |
86.28 |
86.28 |
86.28 |
86.28 |
+1.53 |
64 |
3,736 |
-27 |
Hover/Click |
| Total Volume and Open Interest |
212,486 |
491,719 |
-8,563 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun22 |
220519 |
103.870 |
103.935 |
102.695 |
102.750 |
-1.113 |
28,483 |
60,982 |
+4,134 |
Hover/Click |
|
Sep22 |
220519 |
103.680 |
103.680 |
102.545 |
102.580 |
-1.103 |
212 |
674 |
+75 |
Hover/Click |
|
Dec22 |
220519 |
103.355 |
103.355 |
102.300 |
102.300 |
-0.982 |
8 |
235 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
28,703 |
61,899 |
+4,217 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220519 |
69.57 |
70.75 |
69.56 |
70.65 |
+0.97 |
89,211 |
162,912 |
+1,583 |
Hover/Click |
|
Sep22 |
220519 |
69.85 |
70.84 |
69.66 |
70.75 |
+0.99 |
467 |
736 |
+121 |
Hover/Click |
|
Dec22 |
220519 |
70.69 |
70.84 |
69.70 |
70.77 |
+1.00 |
4 |
60 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
89,761 |
163,809 |
+1,700 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun22 |
220519 |
123.41 |
125.24 |
123.37 |
124.99 |
+1.54 |
118,643 |
247,052 |
+488 |
Hover/Click |
|
Sep22 |
220519 |
123.51 |
125.34 |
123.50 |
125.10 |
+1.54 |
1,938 |
3,505 |
+487 |
Hover/Click |
|
Dec22 |
220519 |
123.88 |
125.49 |
123.70 |
125.29 |
+1.52 |
472 |
2,248 |
+296 |
Hover/Click |
| Total Volume and Open Interest |
121,597 |
253,811 |
+1,468 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220519 |
77.57 |
78.22 |
77.57 |
78.13 |
+0.49 |
65,756 |
140,015 |
-3,432 |
Hover/Click |
|
Sep22 |
220519 |
77.58 |
78.19 |
77.57 |
78.11 |
+0.49 |
1,708 |
4,702 |
+145 |
Hover/Click |
|
Dec22 |
220519 |
77.81 |
78.16 |
77.55 |
78.10 |
+0.50 |
151 |
5,810 |
+60 |
Hover/Click |
|
Mar23 |
220519 |
78.10 |
78.16 |
77.57 |
78.10 |
+0.49 |
5 |
353 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
67,626 |
151,107 |
-3,703 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun22 |
220519 |
77.99 |
78.78 |
77.61 |
78.35 |
+0.23 |
109,014 |
236,870 |
+67 |
Hover/Click |
|
Sep22 |
220519 |
78.40 |
79.21 |
78.04 |
78.77 |
+0.22 |
300 |
2,512 |
+136 |
Hover/Click |
|
Dec22 |
220519 |
78.61 |
79.77 |
78.61 |
79.35 |
+0.21 |
24 |
180 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
109,437 |
241,308 |
+253 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun22 |
220519 |
101.30 |
103.24 |
101.26 |
103.17 |
+1.78 |
22,407 |
52,778 |
-363 |
Hover/Click |
|
Sep22 |
220519 |
102.09 |
103.90 |
101.94 |
103.86 |
+1.79 |
38 |
417 |
+19 |
Hover/Click |
|
Dec22 |
220519 |
103.47 |
104.69 |
102.73 |
104.65 |
+1.80 |
7 |
96 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,452 |
53,291 |
-344 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun22 |
220519 |
104.76 |
106.18 |
104.71 |
106.09 |
+1.23 |
195,154 |
691,405 |
+4,073 |
Hover/Click |
|
Sep22 |
220519 |
105.42 |
106.79 |
105.36 |
106.71 |
+1.23 |
1,156 |
7,989 |
-76 |
Hover/Click |
|
Dec22 |
220519 |
106.16 |
107.41 |
106.03 |
107.37 |
+1.23 |
316 |
2,730 |
+112 |
Hover/Click |
| Total Volume and Open Interest |
197,943 |
706,712 |
+4,642 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun22 |
220519 |
496.50 |
501.00 |
495.75 |
500.00 |
+3.88 |
39,055 |
170,465 |
+2,906 |
Hover/Click |
|
Sep22 |
220519 |
490.75 |
491.25 |
486.50 |
490.50 |
+3.88 |
24 |
459 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
39,079 |
170,924 |
+2,929 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun22 |
220519 |
199.60 |
204.25 |
199.60 |
203.70 |
+4.10 |
11,309 |
55,022 |
+66 |
Hover/Click |
|
Jul22 |
220519 |
200.55 |
202.35 |
200.10 |
201.90 |
+4.10 |
291 |
797 |
+14 |
|
|
Aug22 |
220519 |
200.40 |
200.40 |
200.40 |
200.40 |
+4.10 |
2 |
89 |
-1 |
|
|
Sep22 |
220519 |
198.55 |
198.55 |
198.55 |
198.55 |
+3.90 |
156 |
82 |
+74 |
Hover/Click |
| Total Volume and Open Interest |
11,758 |
55,990 |
+153 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220519 |
140~070 |
142~020 |
139~230 |
140~190 |
+0~090 |
348,422 |
1,202,458 |
+9,732 |
Hover/Click |
|
Sep22 |
220519 |
139~090 |
141~030 |
138~240 |
139~200 |
+0~090 |
8,654 |
42,354 |
+6,231 |
Hover/Click |
|
Dec22 |
220519 |
139~000 |
139~080 |
139~000 |
139~080 |
+0~090 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
357,076 |
1,244,823 |
+15,963 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220519 |
119~135 |
120~100 |
119~060 |
119~225 |
+0~085 |
1,395,521 |
3,572,994 |
-23,045 |
Hover/Click |
|
Sep22 |
220519 |
118~290 |
119~285 |
118~235 |
119~090 |
+0~095 |
30,473 |
93,388 |
+6,472 |
Hover/Click |
|
Dec22 |
220519 |
118~105 |
119~165 |
118~105 |
119~035 |
+0~095 |
0 |
34 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,425,994 |
3,666,416 |
-16,573 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220519 |
112~286 |
113~144 |
112~244 |
113~044 |
+0~072 |
1,088,162 |
3,701,216 |
-9,628 |
Hover/Click |
|
Sep22 |
220519 |
112~144 |
113~014 |
112~106 |
112~236 |
+0~080 |
50,517 |
90,324 |
+21,593 |
Hover/Click |
|
Dec22 |
220519 |
112~236 |
112~236 |
112~236 |
112~236 |
+0~080 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,138,679 |
3,791,540 |
+11,965 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220519 |
105~187 |
105~245 |
105~180 |
105~223 |
+0~035 |
569,147 |
2,354,378 |
+44,796 |
Hover/Click |
|
Sep22 |
220519 |
105~067 |
105~132 |
105~060 |
105~106 |
+0~037 |
18,694 |
21,646 |
+13,904 |
Hover/Click |
|
Dec22 |
220519 |
105~112 |
105~112 |
105~112 |
105~112 |
+0~037 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
587,841 |
2,376,024 |
+58,700 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun22 |
220519 |
98.183 |
98.190 |
98.177 |
98.185 |
+0.005 |
145,310 |
1,045,419 |
+15,153 |
|
|
Sep22 |
220519 |
97.350 |
97.390 |
97.340 |
97.365 |
+0.035 |
204,051 |
970,840 |
+4,786 |
|
|
Dec22 |
220519 |
96.835 |
96.890 |
96.820 |
96.860 |
+0.040 |
240,425 |
1,361,072 |
+9,537 |
|
|
Mar23 |
220519 |
96.665 |
96.755 |
96.650 |
96.700 |
+0.040 |
107,054 |
928,731 |
-2,419 |
|
|
Jun23 |
220519 |
96.610 |
96.720 |
96.580 |
96.650 |
+0.045 |
167,268 |
904,944 |
+2,716 |
|
|
Sep23 |
220519 |
96.695 |
96.835 |
96.660 |
96.760 |
+0.070 |
93,823 |
829,645 |
-1,864 |
|
|
Dec23 |
220519 |
96.790 |
96.950 |
96.750 |
96.865 |
+0.080 |
145,054 |
1,171,867 |
-3,511 |
|
|
Mar24 |
220519 |
96.880 |
97.045 |
96.840 |
96.965 |
+0.085 |
62,258 |
413,573 |
+850 |
|
|
Jun24 |
220519 |
96.940 |
97.100 |
96.895 |
97.025 |
+0.085 |
64,816 |
442,935 |
+6,402 |
|
|
Sep24 |
220519 |
96.975 |
97.130 |
96.930 |
97.050 |
+0.080 |
66,624 |
443,624 |
-1,848 |
|
|
Dec24 |
220519 |
96.990 |
97.145 |
96.950 |
97.060 |
+0.070 |
72,169 |
737,596 |
+2,926 |
|
|
Mar25 |
220519 |
97.030 |
97.175 |
96.985 |
97.085 |
+0.055 |
44,207 |
239,779 |
-462 |
|
|
Jun25 |
220519 |
97.060 |
97.195 |
97.020 |
97.105 |
+0.040 |
34,491 |
164,294 |
+1,669 |
|
|
Sep25 |
220519 |
97.080 |
97.210 |
97.045 |
97.115 |
+0.030 |
27,529 |
119,719 |
+1,123 |
|
|
Dec25 |
220519 |
97.085 |
97.210 |
97.045 |
97.110 |
+0.025 |
29,235 |
140,647 |
-2,169 |
|
|
Mar26 |
220519 |
97.085 |
97.200 |
97.040 |
97.100 |
+0.020 |
19,797 |
77,215 |
-275 |
|
|
Jun26 |
220519 |
97.055 |
97.185 |
97.020 |
97.080 |
+0.020 |
16,809 |
71,711 |
-383 |
|
|
Sep26 |
220519 |
97.040 |
97.170 |
97.000 |
97.060 |
+0.020 |
20,811 |
74,860 |
+1,606 |
|
| Total Volume and Open Interest |
1,632,773 |
10,381,883 |
+45,258 |
|
| Ultra T-Bond(CBOT) |
|
Jun22 |
220519 |
156~07 |
158~31 |
155~06 |
156~14 |
+0~10 |
188,764 |
1,262,150 |
-603 |
|
|
Sep22 |
220519 |
156~02 |
158~30 |
155~06 |
156~15 |
+0~11 |
38,173 |
40,660 |
+30,831 |
|
|
Dec22 |
220519 |
156~15 |
156~15 |
156~15 |
156~15 |
+0~11 |
|
|
|
|
| Total Volume and Open Interest |
226,937 |
1,302,810 |
+30,228 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun22 |
220519 |
129~025 |
130~130 |
128~225 |
129~150 |
+0~110 |
236,731 |
1,210,684 |
-2,814 |
|
|
Sep22 |
220519 |
127~290 |
129~065 |
127~170 |
128~090 |
+0~105 |
2,021 |
14,511 |
+1,187 |
|
|
Dec22 |
220519 |
128~090 |
128~090 |
128~090 |
128~090 |
+0~105 |
|
|
|
|
| Total Volume and Open Interest |
238,752 |
1,225,195 |
-1,627 |
|
| 30 Day Federal Funds(CBOT) |
|
May22 |
220519 |
99.232 |
99.235 |
99.232 |
99.232 |
-0.003 |
11,217 |
353,500 |
+492 |
|
|
Jun22 |
220519 |
98.905 |
98.905 |
98.900 |
98.900 |
unch |
18,273 |
149,597 |
+4,555 |
|
|
Jul22 |
220519 |
98.575 |
98.585 |
98.570 |
98.575 |
+0.005 |
60,550 |
344,069 |
+9,255 |
|
|
Aug22 |
220519 |
98.130 |
98.155 |
98.125 |
98.140 |
+0.025 |
61,698 |
220,954 |
+8,161 |
|
|
Sep22 |
220519 |
98.010 |
98.040 |
98.005 |
98.020 |
+0.030 |
8,123 |
65,232 |
+618 |
|
|
Oct22 |
220519 |
97.725 |
97.775 |
97.725 |
97.755 |
+0.040 |
31,942 |
160,584 |
+3,642 |
|
| Total Volume and Open Interest |
253,513 |
1,796,405 |
+24,887 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun22 |
220519 |
149.52 |
149.66 |
149.47 |
149.65 |
+0.14 |
898 |
11,603 |
+111 |
Hover/Click |
|
Sep22 |
220519 |
149.35 |
149.35 |
149.35 |
149.35 |
+0.14 |
|
|
|
Hover/Click |
|
Dec22 |
220519 |
149.35 |
149.35 |
149.35 |
149.35 |
+0.14 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
898 |
11,603 |
+111 |
|
| Euro-Buxl(EUREX) |
|
Jun22 |
220519 |
169.78 |
173.32 |
168.56 |
171.78 |
+2.28 |
71,192 |
315,576 |
+2,618 |
|
|
Sep22 |
220519 |
186.10 |
187.58 |
186.02 |
186.26 |
+2.90 |
180 |
7,749 |
+89 |
|
|
Dec22 |
220519 |
183.82 |
183.82 |
183.82 |
183.82 |
+2.28 |
|
|
|
|
| Total Volume and Open Interest |
71,372 |
323,325 |
+2,707 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220519 |
153.07 |
154.45 |
152.48 |
153.88 |
+0.94 |
863,001 |
1,487,429 |
+59,633 |
Hover/Click |
|
Sep22 |
220519 |
153.54 |
155.00 |
152.96 |
154.43 |
+1.02 |
10,601 |
98,175 |
+8,816 |
Hover/Click |
|
Dec22 |
220519 |
151.71 |
151.71 |
151.71 |
151.71 |
+0.94 |
0 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
873,602 |
1,585,620 |
+68,449 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220519 |
127.05 |
127.60 |
126.82 |
127.34 |
+0.23 |
629,544 |
1,824,825 |
+56,055 |
Hover/Click |
|
Sep22 |
220519 |
125.77 |
126.35 |
125.75 |
126.11 |
+0.24 |
5,323 |
30,094 |
+3,170 |
Hover/Click |
|
Dec22 |
220519 |
126.31 |
126.31 |
126.31 |
126.31 |
+0.23 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
634,867 |
1,854,919 |
+59,225 |
|
| Euro-Schatz(EUREX) |
|
Jun22 |
220519 |
110.22 |
110.36 |
110.17 |
110.29 |
+0.04 |
665,349 |
2,144,368 |
+128,186 |
|
|
Sep22 |
220519 |
109.51 |
109.69 |
109.51 |
109.63 |
+0.04 |
1,883 |
14,319 |
+1,828 |
|
|
Dec22 |
220519 |
110.32 |
110.32 |
110.32 |
110.32 |
+0.05 |
|
|
|
|
| Total Volume and Open Interest |
667,232 |
2,158,687 |
+130,014 |
|
| 3-Mth Euribor(EUREX) |
|
Jun22 |
220519 |
100.215 |
100.215 |
100.215 |
100.215 |
-0.010 |
0 |
495 |
+0 |
|
|
Sep22 |
220519 |
99.640 |
99.640 |
99.640 |
99.640 |
-0.010 |
2 |
1,308 |
+0 |
|
|
Dec22 |
220519 |
99.245 |
99.245 |
99.245 |
99.245 |
-0.005 |
0 |
194 |
+0 |
|
| Total Volume and Open Interest |
22 |
3,533 |
+20 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun22 |
220519 |
119~03 |
119~30 |
118~28 |
119~04 |
-0~02 |
271,672 |
664,768 |
+4,247 |
Hover/Click |
|
Sep22 |
220519 |
118~29 |
119~08 |
118~15 |
118~15 |
-0~00 |
47 |
75 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
271,719 |
664,843 |
+4,278 |
|
| 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 |
220519 |
100.220 |
100.225 |
100.200 |
100.215 |
-0.005 |
151,123 |
418,415 |
-2,995 |
|
|
Sep22 |
220519 |
99.620 |
99.650 |
99.595 |
99.640 |
-0.010 |
181,260 |
519,510 |
-13,058 |
|
|
Dec22 |
220519 |
99.215 |
99.260 |
99.200 |
99.245 |
-0.005 |
180,652 |
581,334 |
+2,034 |
|
| Total Volume and Open Interest |
1,328,527 |
4,242,458 |
-36,149 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun22 |
220519 |
98.64 |
98.72 |
98.63 |
98.72 |
+0.08 |
21,595 |
186,249 |
-2,012 |
|
|
Sep22 |
220519 |
97.54 |
97.66 |
97.53 |
97.65 |
+0.11 |
18,155 |
186,001 |
+1,612 |
|
|
Dec22 |
220519 |
96.85 |
96.96 |
96.82 |
96.96 |
+0.12 |
17,583 |
180,178 |
+2,794 |
|
|
Mar23 |
220519 |
96.41 |
96.51 |
96.40 |
96.50 |
+0.09 |
20,260 |
125,630 |
-961 |
|
|
Jun23 |
220519 |
96.33 |
96.40 |
96.29 |
96.38 |
+0.07 |
8,041 |
110,881 |
-1,256 |
|
|
Sep23 |
220519 |
96.36 |
96.44 |
96.33 |
96.40 |
+0.05 |
4,170 |
104,221 |
+516 |
|
|
Dec23 |
220519 |
96.39 |
96.47 |
96.36 |
96.42 |
+0.04 |
5,481 |
54,292 |
+1,096 |
|
|
Mar24 |
220519 |
96.43 |
96.50 |
96.41 |
96.45 |
+0.03 |
4,150 |
46,400 |
+2,766 |
|
|
Jun24 |
220519 |
96.51 |
96.51 |
96.45 |
96.47 |
+0.02 |
27 |
479 |
+27 |
|
|
Sep24 |
220519 |
96.47 |
96.47 |
96.47 |
96.47 |
+0.02 |
0 |
104 |
+0 |
|
| Total Volume and Open Interest |
99,462 |
994,595 |
+4,582 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220519 |
96.52 |
96.66 |
96.52 |
96.59 |
+0.08 |
138,069 |
1,117,186 |
-3,692 |
|
|
Sep22 |
220519 |
96.59 |
96.59 |
96.59 |
96.59 |
+0.08 |
0 |
1,226 |
+0 |
|
| Total Volume and Open Interest |
138,069 |
1,118,412 |
-3,692 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220519 |
97.00 |
97.09 |
96.98 |
97.04 |
+0.06 |
98,584 |
865,897 |
+670 |
|
|
Sep22 |
220519 |
96.84 |
96.84 |
96.84 |
96.84 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
98,584 |
865,897 |
+670 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun22 |
220519 |
1815.1 |
1848.2 |
1808.4 |
1841.2 |
+25.3 |
137,288 |
239,194 |
-11,328 |
Hover/Click |
|
Aug22 |
220519 |
1821.3 |
1854.5 |
1814.9 |
1847.8 |
+25.4 |
26,999 |
257,674 |
+9,449 |
Hover/Click |
|
Oct22 |
220519 |
1825.0 |
1861.2 |
1824.6 |
1855.3 |
+25.3 |
252 |
13,236 |
+66 |
Hover/Click |
|
Dec22 |
220519 |
1837.4 |
1870.1 |
1833.0 |
1863.9 |
+25.1 |
1,532 |
33,588 |
-1 |
Hover/Click |
|
Feb23 |
220519 |
1845.8 |
1874.4 |
1844.5 |
1873.7 |
+24.9 |
585 |
6,579 |
+76 |
Hover/Click |
|
Apr23 |
220519 |
1878.9 |
1888.5 |
1878.9 |
1883.4 |
+24.9 |
131 |
3,156 |
+78 |
Hover/Click |
|
Jun23 |
220519 |
1868.2 |
1894.6 |
1866.4 |
1892.9 |
+24.9 |
0 |
1,015 |
+0 |
Hover/Click |
|
Aug23 |
220519 |
1902.1 |
1902.1 |
1902.1 |
1902.1 |
+24.9 |
0 |
50 |
+0 |
Hover/Click |
|
Oct23 |
220519 |
1911.8 |
1911.8 |
1911.8 |
1911.8 |
+24.9 |
0 |
4 |
+0 |
Hover/Click |
|
Dec23 |
220519 |
1923.0 |
1923.0 |
1923.0 |
1923.0 |
+24.9 |
0 |
396 |
+0 |
Hover/Click |
|
Feb24 |
220519 |
1926.6 |
1926.6 |
1926.6 |
1926.6 |
+24.9 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
167,076 |
555,756 |
-1,547 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May22 |
220519 |
2143.5 |
2189.8 |
2142.5 |
2189.8 |
+36.5 |
197 |
560 |
-188 |
Hover/Click |
|
Jul22 |
220519 |
2143.0 |
2201.0 |
2125.0 |
2190.8 |
+36.4 |
39,226 |
113,344 |
+381 |
Hover/Click |
|
Sep22 |
220519 |
2144.0 |
2208.0 |
2135.0 |
2200.2 |
+36.5 |
2,189 |
17,034 |
+462 |
Hover/Click |
|
Dec22 |
220519 |
2160.0 |
2226.0 |
2156.0 |
2219.8 |
+36.4 |
1,432 |
9,659 |
+897 |
Hover/Click |
|
Mar23 |
220519 |
2187.0 |
2243.0 |
2180.5 |
2241.4 |
+36.4 |
87 |
2,005 |
+23 |
Hover/Click |
|
May23 |
220519 |
2254.7 |
2254.7 |
2254.7 |
2254.7 |
+36.4 |
12 |
46 |
+2 |
Hover/Click |
|
Jul23 |
220519 |
2269.8 |
2272.0 |
2269.8 |
2269.8 |
+36.4 |
11 |
109 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
43,461 |
144,534 |
+1,619 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul22 |
220519 |
922.8 |
958.3 |
908.0 |
953.7 |
+29.3 |
12,633 |
53,269 |
-181 |
Hover/Click |
|
Oct22 |
220519 |
923.8 |
957.7 |
910.0 |
953.5 |
+28.5 |
346 |
12,298 |
-15 |
Hover/Click |
|
Jan23 |
220519 |
920.4 |
954.8 |
918.0 |
954.2 |
+28.3 |
30 |
256 |
+13 |
Hover/Click |
|
Apr23 |
220519 |
960.6 |
960.6 |
959.3 |
959.3 |
+28.3 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,013 |
65,926 |
-185 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun22 |
220519 |
1995.00 |
2010.50 |
1928.00 |
1978.40 |
-14.20 |
1,349 |
4,523 |
-237 |
Hover/Click |
|
Sep22 |
220519 |
1989.00 |
2015.50 |
1937.50 |
1981.80 |
-17.20 |
420 |
4,569 |
+3 |
Hover/Click |
|
Dec22 |
220519 |
2011.50 |
2011.50 |
1957.50 |
1994.10 |
-17.60 |
9 |
17 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,788 |
9,114 |
-233 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May22 |
220519 |
418.15 |
428.50 |
418.15 |
428.50 |
+10.30 |
780 |
1,482 |
-383 |
Hover/Click |
|
Jul22 |
220519 |
415.50 |
429.80 |
414.45 |
428.30 |
+10.45 |
45,159 |
108,803 |
-2,144 |
Hover/Click |
|
Sep22 |
220519 |
415.75 |
429.80 |
414.80 |
428.40 |
+10.40 |
5,796 |
34,684 |
-41 |
Hover/Click |
|
Dec22 |
220519 |
415.65 |
430.10 |
415.65 |
428.85 |
+10.20 |
1,764 |
25,898 |
+381 |
Hover/Click |
|
Mar23 |
220519 |
422.65 |
430.00 |
418.20 |
429.00 |
+9.65 |
432 |
6,606 |
-21 |
Hover/Click |
| Total Volume and Open Interest |
54,747 |
189,483 |
-2,106 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220519 |
31397 |
31524 |
30955 |
31202 |
-238 |
166,271 |
79,331 |
-695 |
Hover/Click |
|
Sep22 |
220519 |
31390 |
31500 |
30950 |
31188 |
-239 |
221 |
858 |
+12 |
Hover/Click |
|
Dec22 |
220519 |
31421 |
31421 |
31421 |
31421 |
-248 |
0 |
8 |
+0 |
Hover/Click |
|
Mar23 |
220519 |
31499 |
31499 |
31499 |
31499 |
-248 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
166,492 |
80,197 |
-683 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220519 |
3916.50 |
3943.50 |
3856.00 |
3897.75 |
-25.00 |
1,716,498 |
2,214,078 |
-17,045 |
Hover/Click |
|
Sep22 |
220519 |
3914.50 |
3945.75 |
3859.00 |
3900.25 |
-25.25 |
4,443 |
23,988 |
+126 |
Hover/Click |
|
Dec22 |
220519 |
3933.00 |
3957.00 |
3872.00 |
3911.75 |
-25.75 |
636 |
10,893 |
-250 |
Hover/Click |
|
Mar23 |
220519 |
3940.00 |
3940.00 |
3930.75 |
3930.75 |
-26.25 |
86 |
1,203 |
-86 |
Hover/Click |
| Total Volume and Open Interest |
1,721,663 |
2,252,109 |
-17,255 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220519 |
11907.00 |
12076.75 |
11704.00 |
11878.25 |
-57.25 |
653,222 |
239,781 |
-4,133 |
Hover/Click |
|
Sep22 |
220519 |
11936.25 |
12105.00 |
11738.50 |
11909.25 |
-59.25 |
1,085 |
3,527 |
+215 |
Hover/Click |
|
Dec22 |
220519 |
11805.50 |
12147.25 |
11805.50 |
11970.25 |
-45.50 |
15 |
238 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
654,322 |
243,553 |
-3,920 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun22 |
220519 |
2393.40 |
2417.90 |
2358.80 |
2388.00 |
-3.50 |
13,388 |
59,995 |
-338 |
Hover/Click |
|
Sep22 |
220519 |
2395.80 |
2405.10 |
2368.20 |
2395.80 |
-3.50 |
1 |
3 |
+0 |
Hover/Click |
|
Dec22 |
220519 |
2403.00 |
2403.00 |
2403.00 |
2403.00 |
-3.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
13,389 |
59,998 |
-338 |
|
| Volatility Index(CBOE) |
|
May22 |
220518 |
26.70 |
27.20 |
26.30 |
27.10 |
+0.50 |
50,386 |
34,155 |
-7,755 |
|
|
Jun22 |
220519 |
31.55 |
32.95 |
29.09 |
29.29 |
-2.23 |
89,735 |
133,429 |
+8,767 |
|
|
Jul22 |
220519 |
31.41 |
32.51 |
29.66 |
29.76 |
-1.62 |
34,435 |
60,817 |
+4,438 |
|
|
Aug22 |
220519 |
31.05 |
32.00 |
29.65 |
29.68 |
-1.31 |
23,604 |
47,012 |
+6,336 |
|
| Total Volume and Open Interest |
210,269 |
311,293 |
+9,960 |
|
| S & P 600(CME) |
|
Jun22 |
220519 |
1176.90 |
1176.90 |
1176.90 |
1176.90 |
-5.20 |
|
|
|
|
|
Sep22 |
220519 |
1177.70 |
1177.70 |
1177.70 |
1177.70 |
-5.10 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220519 |
1772.50 |
1797.90 |
1744.50 |
1774.90 |
+2.10 |
200,587 |
526,790 |
-4,477 |
Hover/Click |
|
Sep22 |
220519 |
1773.50 |
1798.00 |
1746.80 |
1775.90 |
+2.00 |
102 |
541 |
-4 |
Hover/Click |
|
Dec22 |
220519 |
1778.00 |
1778.00 |
1778.00 |
1778.00 |
+2.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
200,689 |
527,331 |
-4,481 |
|
| Nikkei 225(CME) |
|
Jun22 |
220519 |
26295 |
26570 |
26090 |
26380 |
+70 |
3,991 |
12,284 |
-95 |
|
|
Sep22 |
220519 |
26215 |
26565 |
26105 |
26395 |
+80 |
267 |
302 |
+254 |
|
| Total Volume and Open Interest |
4,258 |
12,586 |
+159 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun22 |
220519 |
26870 |
26930 |
26115 |
26340 |
-505 |
39,048 |
112,175 |
-204 |
|
|
Sep22 |
220519 |
26305 |
26305 |
26290 |
26290 |
-505 |
0 |
1,212 |
+62 |
|
|
Dec22 |
220519 |
26075 |
26075 |
26075 |
26075 |
-500 |
0 |
12,986 |
+0 |
|
| Total Volume and Open Interest |
39,048 |
139,889 |
-142 |
|
| Nikkei 225 Mini(JPX) |
|
Jun22 |
220519 |
26215 |
26455 |
26120 |
26370 |
-490 |
413,049 |
355,431 |
+898 |
|
|
Sep22 |
220519 |
26800 |
26870 |
26060 |
26310 |
-490 |
31,138 |
14,192 |
+339 |
|
|
Dec22 |
220519 |
26575 |
26630 |
25865 |
26090 |
-490 |
805 |
4,098 |
-163 |
|
| Total Volume and Open Interest |
450,981 |
380,143 |
+1,115 |
|
| Nikkei 225(JPX) |
|
Jun22 |
220519 |
26210 |
26450 |
26120 |
26370 |
-490 |
33,513 |
231,192 |
-2,276 |
|
|
Sep22 |
220519 |
26150 |
26390 |
26080 |
26310 |
-490 |
187 |
9,001 |
-6 |
|
|
Dec22 |
220519 |
25920 |
26090 |
25900 |
26090 |
-490 |
0 |
28,136 |
+300 |
|
| Total Volume and Open Interest |
33,700 |
309,202 |
-1,982 |
|
| Nikkei 225(CME) Yen |
|
Jun22 |
220519 |
26250 |
26555 |
26080 |
26370 |
+75 |
28,858 |
45,899 |
+1,182 |
|
|
Sep22 |
220519 |
26075 |
26480 |
26030 |
26310 |
+75 |
396 |
542 |
+391 |
|
|
Dec22 |
220519 |
26090 |
26090 |
26090 |
26090 |
+60 |
|
|
|
|
| Total Volume and Open Interest |
29,254 |
46,441 |
+1,573 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun22 |
220519 |
26370 |
26370 |
26370 |
26370 |
+70 |
|
|
|
|
|
Sep22 |
220519 |
26310 |
26310 |
26310 |
26310 |
+70 |
|
|
|
|
|
Dec22 |
220519 |
26090 |
26090 |
26090 |
26090 |
+60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May22 |
220519 |
6302.5 |
6318.0 |
6194.0 |
6272.0 |
-79.5 |
241,612 |
326,128 |
+1,500 |
|
|
Jun22 |
220519 |
6242.0 |
6269.5 |
6146.5 |
6224.0 |
-80.0 |
192,246 |
62,324 |
+44,165 |
|
|
Jul22 |
220519 |
6206.0 |
6206.0 |
6206.0 |
6206.0 |
-79.5 |
0 |
1 |
+0 |
|
|
Sep22 |
220519 |
6175.0 |
6201.0 |
6175.0 |
6201.0 |
-79.5 |
0 |
8 |
+0 |
|
|
Dec22 |
220519 |
6186.0 |
6186.0 |
6186.0 |
6186.0 |
-78.0 |
0 |
14,532 |
+0 |
|
|
Mar23 |
220519 |
6185.0 |
6185.0 |
6185.0 |
6185.0 |
-77.5 |
|
|
|
|
| Total Volume and Open Interest |
433,858 |
402,996 |
+45,665 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May22 |
220519 |
20463 |
20527 |
19816 |
20020 |
-466 |
116,194 |
116,341 |
-3,438 |
|
|
Jun22 |
220519 |
20252 |
20306 |
19602 |
19804 |
-469 |
1,320 |
15,784 |
+214 |
|
| Total Volume and Open Interest |
118,682 |
152,527 |
-2,220 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220519 |
13834.0 |
13972.0 |
13671.0 |
13838.0 |
-155.0 |
60,545 |
91,495 |
-1,931 |
|
|
Sep22 |
220519 |
13891.0 |
13891.0 |
13656.0 |
13822.0 |
-154.0 |
35 |
539 |
-2 |
|
|
Dec22 |
220519 |
13826.0 |
13826.0 |
13826.0 |
13826.0 |
-155.0 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
60,580 |
92,038 |
-1,933 |
|
| Mini-DAX(EUREX) |
|
Jun22 |
220519 |
13840.0 |
13972.0 |
13671.0 |
13838.0 |
-155.0 |
42,132 |
14,671 |
+634 |
|
|
Sep22 |
220519 |
13863.0 |
13924.0 |
13672.0 |
13822.0 |
-154.0 |
54 |
146 |
+6 |
|
|
Dec22 |
220519 |
13826.0 |
13826.0 |
13826.0 |
13826.0 |
-155.0 |
1 |
10 |
+1 |
|
| Total Volume and Open Interest |
42,187 |
14,827 |
+641 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220519 |
3629 |
3652 |
3576 |
3617 |
-51 |
870,467 |
4,550,534 |
-39,987 |
|
|
Sep22 |
220519 |
3622 |
3633 |
3566 |
3602 |
-52 |
14,287 |
64,527 |
+5,663 |
|
|
Dec22 |
220519 |
3570 |
3592 |
3560 |
3592 |
-51 |
5,003 |
116,168 |
+5,000 |
|
| Total Volume and Open Interest |
889,757 |
4,738,725 |
-29,324 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220519 |
11495 |
11506 |
11219 |
11305 |
-272 |
26,006 |
170,596 |
+188 |
|
|
Sep22 |
220519 |
11470 |
11470 |
11210 |
11280 |
-272 |
1,938 |
2,228 |
+1,002 |
|
|
Dec22 |
220519 |
11263 |
11263 |
11263 |
11263 |
-270 |
0 |
29 |
+0 |
|
| Total Volume and Open Interest |
27,944 |
172,853 |
+1,190 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun22 |
220519 |
7351.00 |
7390.50 |
7216.50 |
7279.50 |
-144.00 |
99,634 |
613,417 |
-2,137 |
|
|
Sep22 |
220519 |
7317.00 |
7317.00 |
7175.00 |
7229.00 |
-141.00 |
10 |
8,093 |
-2 |
|
|
Dec22 |
220519 |
7226.00 |
7226.00 |
7226.00 |
7226.00 |
-141.00 |
0 |
1,368 |
+0 |
|
| Total Volume and Open Interest |
99,644 |
622,878 |
-2,139 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun22 |
220519 |
7171.0 |
7187.0 |
7016.0 |
7057.0 |
-116.0 |
38,577 |
239,928 |
-134 |
|
|
Sep22 |
220519 |
6958.0 |
6974.0 |
6958.0 |
6958.0 |
-115.0 |
0 |
284 |
+0 |
|
|
Dec22 |
220519 |
6959.0 |
6959.0 |
6959.0 |
6959.0 |
-115.0 |
406 |
509 |
+406 |
|
| Total Volume and Open Interest |
39,174 |
240,964 |
+452 |
|
| FTSE MIB(ISE) |
|
Jun22 |
220519 |
23575.00 |
23925.00 |
23380.00 |
23729.00 |
-1.00 |
18,924 |
103,348 |
+2,691 |
|
|
Sep22 |
220519 |
23565.00 |
23574.00 |
23280.00 |
23574.00 |
+1.00 |
32 |
1,728 |
+26 |
|
|
Dec22 |
220519 |
23384.00 |
23384.00 |
23384.00 |
23384.00 |
-4.00 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
18,956 |
105,083 |
+2,717 |
|
| KOSPI 200(KFE) |
|
Jun22 |
220519 |
340.05 |
343.90 |
340.00 |
342.10 |
-6.30 |
195,476 |
292,778 |
+5,459 |
|
|
Sep22 |
220519 |
340.25 |
343.85 |
340.05 |
342.10 |
-6.25 |
1,759 |
13,566 |
+129 |
|
|
Dec22 |
220519 |
342.00 |
344.55 |
341.25 |
343.50 |
-5.70 |
3 |
14,869 |
-108 |
|
| Total Volume and Open Interest |
197,240 |
335,014 |
+5,480 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun22 |
220519 |
743.60 |
766.25 |
739.55 |
765.35 |
+11.45 |
10 |
1,396 |
+7 |
|
|
Jul22 |
220519 |
762.85 |
762.85 |
762.85 |
762.85 |
+11.45 |
|
|
|
|
|
Aug22 |
220519 |
765.35 |
765.35 |
765.35 |
765.35 |
+16.45 |
|
|
|
|
| Total Volume and Open Interest |
10 |
1,396 |
+7 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
