|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri May 20, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220520 |
1691.00 |
1710.75 |
1683.25 |
1705.25 |
+14.75 |
86,177 |
307,701 |
+2,730 |
Hover/Click |
|
Aug22 |
220520 |
1634.00 |
1645.50 |
1622.75 |
1641.75 |
+11.25 |
10,197 |
23,749 |
+169 |
Hover/Click |
|
Sep22 |
220520 |
1554.25 |
1570.00 |
1550.25 |
1567.00 |
+8.25 |
5,266 |
15,923 |
+420 |
Hover/Click |
|
Nov22 |
220520 |
1514.00 |
1526.75 |
1506.00 |
1521.75 |
+7.25 |
42,096 |
224,053 |
+1,360 |
Hover/Click |
|
Jan23 |
220520 |
1516.25 |
1529.25 |
1508.75 |
1524.25 |
+6.75 |
6,835 |
31,527 |
+702 |
Hover/Click |
|
Mar23 |
220520 |
1503.75 |
1520.25 |
1497.25 |
1514.25 |
+8.50 |
3,868 |
45,729 |
+195 |
Hover/Click |
|
May23 |
220520 |
1502.00 |
1518.75 |
1495.50 |
1512.75 |
+9.25 |
1,337 |
23,413 |
+169 |
Hover/Click |
|
Jul23 |
220520 |
1498.25 |
1516.75 |
1493.75 |
1510.75 |
+9.50 |
1,103 |
26,858 |
-37 |
Hover/Click |
|
Aug23 |
220520 |
1483.50 |
1490.50 |
1475.50 |
1490.50 |
+9.25 |
34 |
385 |
+2 |
Hover/Click |
|
Sep23 |
220520 |
1443.50 |
1443.50 |
1443.50 |
1443.50 |
+9.00 |
31 |
654 |
+0 |
Hover/Click |
|
Nov23 |
220520 |
1395.25 |
1414.00 |
1395.25 |
1409.25 |
+9.50 |
218 |
13,584 |
+51 |
Hover/Click |
|
Jan24 |
220520 |
1411.00 |
1411.00 |
1411.00 |
1411.00 |
+9.75 |
0 |
484 |
+0 |
Hover/Click |
|
Mar24 |
220520 |
1400.00 |
1400.00 |
1400.00 |
1400.00 |
+9.75 |
0 |
94 |
+0 |
Hover/Click |
|
May24 |
220520 |
1398.00 |
1398.00 |
1398.00 |
1398.00 |
+9.50 |
0 |
110 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
157,165 |
714,906 |
+5,762 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220520 |
425.50 |
431.30 |
423.00 |
429.90 |
+4.60 |
39,762 |
154,336 |
-1,852 |
Hover/Click |
|
Aug22 |
220520 |
421.10 |
425.70 |
418.00 |
424.20 |
+3.60 |
7,943 |
22,215 |
+274 |
Hover/Click |
|
Sep22 |
220520 |
415.20 |
418.50 |
411.90 |
417.50 |
+2.50 |
4,465 |
23,106 |
+50 |
Hover/Click |
|
Oct22 |
220520 |
408.30 |
410.90 |
404.70 |
409.90 |
+1.40 |
3,178 |
18,996 |
-203 |
Hover/Click |
|
Dec22 |
220520 |
409.00 |
411.80 |
405.00 |
410.30 |
+1.30 |
17,873 |
97,020 |
+1,897 |
Hover/Click |
|
Jan23 |
220520 |
407.40 |
410.20 |
403.40 |
408.90 |
+1.60 |
3,395 |
13,945 |
+103 |
Hover/Click |
|
Mar23 |
220520 |
402.10 |
405.70 |
399.20 |
404.60 |
+2.50 |
1,867 |
13,591 |
+338 |
Hover/Click |
|
May23 |
220520 |
399.40 |
404.30 |
397.80 |
402.90 |
+2.70 |
496 |
8,291 |
+30 |
Hover/Click |
|
Jul23 |
220520 |
398.00 |
403.90 |
397.50 |
402.20 |
+3.00 |
226 |
4,605 |
+35 |
Hover/Click |
|
Aug23 |
220520 |
394.20 |
399.90 |
393.40 |
397.70 |
+3.00 |
43 |
1,030 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
79,333 |
362,244 |
+691 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220520 |
79.55 |
81.40 |
79.00 |
80.93 |
+1.40 |
46,573 |
147,085 |
-5,631 |
Hover/Click |
|
Aug22 |
220520 |
77.10 |
78.41 |
76.65 |
77.99 |
+0.80 |
9,739 |
32,501 |
+377 |
Hover/Click |
|
Sep22 |
220520 |
75.40 |
76.63 |
75.12 |
76.26 |
+0.68 |
6,847 |
25,275 |
+544 |
Hover/Click |
|
Oct22 |
220520 |
74.24 |
75.16 |
73.78 |
74.87 |
+0.68 |
5,128 |
21,728 |
-431 |
Hover/Click |
|
Dec22 |
220520 |
73.50 |
74.55 |
73.04 |
74.27 |
+0.70 |
18,070 |
99,854 |
+2,145 |
Hover/Click |
|
Jan23 |
220520 |
72.93 |
73.81 |
72.36 |
73.55 |
+0.64 |
2,714 |
13,043 |
-53 |
Hover/Click |
|
Mar23 |
220520 |
71.45 |
72.73 |
71.44 |
72.51 |
+0.60 |
1,547 |
12,776 |
+386 |
Hover/Click |
|
May23 |
220520 |
70.57 |
71.80 |
70.57 |
71.61 |
+0.58 |
755 |
7,174 |
+213 |
Hover/Click |
|
Jul23 |
220520 |
70.69 |
70.95 |
69.84 |
70.76 |
+0.55 |
365 |
3,579 |
+107 |
Hover/Click |
|
Aug23 |
220520 |
69.50 |
69.59 |
69.50 |
69.59 |
+0.51 |
30 |
517 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
91,785 |
370,207 |
-2,338 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul22 |
220520 |
1149.0 |
1200.2 |
1142.9 |
1171.3 |
+21.3 |
6,588 |
38,233 |
-311 |
Hover/Click |
|
Nov22 |
220520 |
1047.9 |
1080.8 |
1041.9 |
1058.7 |
+10.8 |
10,058 |
79,410 |
+2,116 |
Hover/Click |
|
Jan23 |
220520 |
1052.7 |
1087.4 |
1050.7 |
1065.4 |
+12.7 |
1,467 |
19,934 |
+31 |
Hover/Click |
|
Mar23 |
220520 |
1053.9 |
1085.5 |
1050.7 |
1066.0 |
+13.2 |
95 |
1,151 |
+1 |
Hover/Click |
|
May23 |
220520 |
1056.5 |
1056.5 |
1056.5 |
1056.5 |
+13.2 |
1 |
117 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,220 |
140,240 |
+1,841 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220520 |
781.25 |
782.00 |
774.50 |
778.75 |
-4.50 |
120,123 |
593,268 |
-7,116 |
Hover/Click |
|
Sep22 |
220520 |
749.00 |
749.50 |
741.50 |
747.00 |
-3.50 |
32,382 |
246,150 |
+3,144 |
Hover/Click |
|
Dec22 |
220520 |
733.50 |
735.25 |
726.75 |
732.00 |
-4.00 |
88,903 |
487,997 |
-1,626 |
Hover/Click |
|
Mar23 |
220520 |
737.50 |
738.00 |
730.00 |
735.50 |
-4.00 |
7,493 |
81,728 |
+593 |
Hover/Click |
|
May23 |
220520 |
736.50 |
737.75 |
730.00 |
735.00 |
-4.25 |
3,521 |
31,694 |
+357 |
Hover/Click |
|
Jul23 |
220520 |
729.00 |
732.00 |
724.00 |
729.50 |
-3.75 |
2,273 |
41,744 |
-263 |
Hover/Click |
|
Sep23 |
220520 |
670.00 |
674.00 |
666.25 |
670.25 |
-2.50 |
561 |
5,721 |
+108 |
Hover/Click |
|
Dec23 |
220520 |
645.00 |
649.50 |
641.75 |
646.25 |
-1.50 |
1,941 |
50,064 |
+122 |
Hover/Click |
|
Mar24 |
220520 |
651.25 |
655.25 |
648.25 |
652.25 |
-1.50 |
197 |
1,959 |
+4 |
Hover/Click |
|
May24 |
220520 |
655.25 |
655.25 |
654.25 |
654.25 |
-1.00 |
1 |
184 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
257,734 |
1,543,839 |
-4,599 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220520 |
1208.00 |
1208.00 |
1168.00 |
1168.75 |
-31.75 |
57,090 |
164,811 |
-1,009 |
Hover/Click |
|
Sep22 |
220520 |
1213.75 |
1213.75 |
1174.00 |
1174.50 |
-31.50 |
19,199 |
59,604 |
+544 |
Hover/Click |
|
Dec22 |
220520 |
1218.25 |
1218.25 |
1178.75 |
1179.25 |
-30.75 |
17,042 |
67,515 |
+757 |
Hover/Click |
|
Mar23 |
220520 |
1210.00 |
1214.75 |
1179.25 |
1180.00 |
-29.50 |
4,297 |
13,454 |
+94 |
Hover/Click |
|
May23 |
220520 |
1185.50 |
1197.50 |
1165.25 |
1166.00 |
-26.25 |
2,031 |
3,929 |
-130 |
Hover/Click |
|
Jul23 |
220520 |
1125.00 |
1130.00 |
1098.75 |
1105.00 |
-20.00 |
2,839 |
10,314 |
+553 |
Hover/Click |
| Total Volume and Open Interest |
103,547 |
327,539 |
+888 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul22 |
220520 |
1297.50 |
1300.00 |
1251.75 |
1252.75 |
-42.50 |
17,940 |
93,942 |
-586 |
Hover/Click |
|
Sep22 |
220520 |
1300.00 |
1301.25 |
1255.25 |
1256.75 |
-42.25 |
7,255 |
33,786 |
+140 |
Hover/Click |
|
Dec22 |
220520 |
1303.50 |
1305.75 |
1259.75 |
1261.00 |
-41.00 |
6,110 |
33,343 |
+313 |
Hover/Click |
|
Mar23 |
220520 |
1299.25 |
1301.25 |
1258.75 |
1260.00 |
-39.25 |
1,289 |
6,959 |
+209 |
Hover/Click |
|
May23 |
220520 |
1270.75 |
1274.50 |
1231.75 |
1233.25 |
-38.25 |
547 |
1,764 |
+3 |
Hover/Click |
|
Jul23 |
220520 |
1170.00 |
1174.75 |
1136.25 |
1141.75 |
-27.50 |
561 |
3,953 |
+174 |
Hover/Click |
|
Sep23 |
220520 |
1106.00 |
1125.00 |
1084.25 |
1094.75 |
-25.25 |
51 |
741 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
33,773 |
175,165 |
+260 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul22 |
220520 |
1330.00 |
1330.00 |
1276.00 |
1279.00 |
-51.50 |
5,840 |
36,028 |
-503 |
Hover/Click |
|
Sep22 |
220520 |
1328.25 |
1330.00 |
1275.50 |
1278.75 |
-50.25 |
4,229 |
22,751 |
-620 |
Hover/Click |
|
Dec22 |
220520 |
1324.25 |
1325.25 |
1272.50 |
1274.75 |
-50.25 |
2,583 |
14,630 |
+555 |
Hover/Click |
|
Mar23 |
220520 |
1310.00 |
1310.50 |
1271.75 |
1274.00 |
-48.25 |
545 |
1,329 |
+202 |
Hover/Click |
|
May23 |
220520 |
1310.00 |
1310.00 |
1268.00 |
1268.00 |
-44.25 |
19 |
116 |
+11 |
Hover/Click |
|
Jul23 |
220520 |
1246.00 |
1246.00 |
1226.50 |
1226.50 |
-29.50 |
0 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,235 |
75,340 |
-344 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220520 |
625.00 |
625.00 |
607.00 |
612.75 |
-15.00 |
126 |
1,812 |
-28 |
Hover/Click |
|
Sep22 |
220520 |
588.50 |
588.50 |
576.50 |
584.25 |
-4.25 |
11 |
445 |
+1 |
Hover/Click |
|
Dec22 |
220520 |
581.25 |
581.25 |
573.00 |
581.00 |
-2.50 |
24 |
598 |
+1 |
Hover/Click |
|
Mar23 |
220520 |
580.50 |
580.50 |
580.50 |
580.50 |
-2.25 |
0 |
63 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
161 |
2,929 |
-26 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May22 |
220513 |
17.15 |
17.15 |
17.15 |
17.15 |
+0.22 |
31 |
31 |
+16 |
Hover/Click |
|
Jul22 |
220520 |
16.91 |
17.25 |
16.88 |
17.17 |
+0.18 |
990 |
7,770 |
-152 |
Hover/Click |
|
Sep22 |
220520 |
17.18 |
17.46 |
17.12 |
17.38 |
+0.15 |
209 |
3,159 |
-1 |
Hover/Click |
|
Nov22 |
220520 |
17.25 |
17.48 |
17.24 |
17.45 |
+0.16 |
10 |
198 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
1,210 |
11,168 |
-160 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun22 |
220520 |
131.650 |
132.325 |
131.300 |
131.575 |
+0.075 |
14,424 |
44,676 |
-3,921 |
Hover/Click |
|
Aug22 |
220520 |
132.350 |
132.735 |
131.150 |
131.550 |
-0.485 |
26,658 |
131,284 |
+11 |
Hover/Click |
|
Oct22 |
220520 |
138.200 |
138.600 |
137.150 |
137.435 |
-0.565 |
12,278 |
61,777 |
-146 |
Hover/Click |
|
Dec22 |
220520 |
143.950 |
144.380 |
142.950 |
143.400 |
-0.430 |
6,753 |
34,561 |
+705 |
Hover/Click |
|
Feb23 |
220520 |
149.150 |
149.850 |
148.050 |
148.550 |
-0.435 |
2,202 |
15,085 |
+166 |
Hover/Click |
|
Apr23 |
220520 |
152.830 |
153.250 |
152.000 |
152.435 |
-0.395 |
1,196 |
7,449 |
+216 |
Hover/Click |
| Total Volume and Open Interest |
64,491 |
297,976 |
-2,641 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
May22 |
220520 |
153.950 |
154.250 |
153.235 |
153.400 |
-0.730 |
1,350 |
2,819 |
-4 |
Hover/Click |
|
Aug22 |
220520 |
165.800 |
166.630 |
163.300 |
163.935 |
-1.265 |
4,737 |
28,508 |
+155 |
Hover/Click |
|
Sep22 |
220520 |
168.700 |
169.250 |
166.330 |
167.000 |
-0.900 |
1,838 |
7,283 |
+205 |
Hover/Click |
|
Oct22 |
220520 |
170.950 |
171.485 |
168.900 |
169.580 |
-0.620 |
937 |
4,425 |
+65 |
Hover/Click |
|
Nov22 |
220520 |
172.500 |
173.130 |
170.850 |
171.330 |
-0.500 |
384 |
2,176 |
+42 |
Hover/Click |
|
Jan23 |
220520 |
172.380 |
172.700 |
170.785 |
171.285 |
-0.365 |
150 |
1,488 |
+42 |
Hover/Click |
|
Mar23 |
220520 |
174.000 |
174.080 |
172.080 |
172.830 |
-0.605 |
51 |
210 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
9,469 |
46,954 |
+544 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun22 |
220520 |
105.000 |
109.250 |
104.000 |
108.880 |
+3.580 |
11,263 |
31,567 |
-2,577 |
Hover/Click |
|
Jul22 |
220520 |
106.100 |
109.180 |
104.150 |
109.000 |
+2.020 |
15,959 |
51,567 |
+1,009 |
Hover/Click |
|
Aug22 |
220520 |
105.680 |
108.430 |
103.930 |
108.180 |
+2.050 |
7,419 |
35,967 |
+267 |
Hover/Click |
|
Oct22 |
220520 |
90.500 |
92.580 |
89.150 |
92.450 |
+1.700 |
5,095 |
40,524 |
+482 |
Hover/Click |
|
Dec22 |
220520 |
83.050 |
84.550 |
82.000 |
84.480 |
+1.300 |
3,176 |
25,747 |
-450 |
Hover/Click |
|
Feb23 |
220520 |
87.400 |
88.700 |
86.600 |
88.600 |
+1.100 |
1,016 |
9,633 |
+199 |
Hover/Click |
|
Apr23 |
220520 |
92.000 |
92.950 |
91.200 |
92.850 |
+0.850 |
575 |
4,964 |
+154 |
Hover/Click |
|
May23 |
220520 |
96.800 |
96.800 |
96.800 |
96.800 |
+0.850 |
0 |
60 |
+0 |
|
| Total Volume and Open Interest |
44,598 |
201,714 |
-914 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May22 |
220520 |
25.11 |
25.12 |
25.09 |
25.09 |
-0.03 |
851 |
5,537 |
+96 |
Hover/Click |
|
Jun22 |
220520 |
24.80 |
24.81 |
24.39 |
24.48 |
-0.32 |
861 |
5,474 |
+33 |
Hover/Click |
|
Jul22 |
220520 |
24.81 |
24.98 |
24.48 |
24.65 |
-0.20 |
415 |
4,195 |
+190 |
Hover/Click |
|
Aug22 |
220520 |
24.43 |
24.50 |
24.07 |
24.12 |
-0.36 |
123 |
3,388 |
+26 |
Hover/Click |
|
Sep22 |
220520 |
23.98 |
23.98 |
23.79 |
23.80 |
-0.14 |
76 |
3,083 |
+11 |
Hover/Click |
|
Oct22 |
220520 |
23.58 |
23.62 |
23.50 |
23.60 |
+0.06 |
37 |
2,491 |
+21 |
Hover/Click |
|
Nov22 |
220520 |
23.20 |
23.29 |
23.20 |
23.29 |
+0.13 |
14 |
2,496 |
+0 |
Hover/Click |
|
Dec22 |
220520 |
22.46 |
22.60 |
22.46 |
22.50 |
+0.07 |
6 |
2,280 |
+1 |
Hover/Click |
|
Jan23 |
220520 |
21.22 |
21.57 |
21.22 |
21.55 |
+0.05 |
37 |
1,035 |
+10 |
Hover/Click |
|
Feb23 |
220520 |
20.67 |
20.92 |
20.67 |
20.92 |
+0.10 |
25 |
722 |
+0 |
Hover/Click |
|
Mar23 |
220520 |
20.43 |
20.65 |
20.43 |
20.62 |
+0.07 |
25 |
725 |
+0 |
Hover/Click |
|
Apr23 |
220520 |
20.30 |
20.37 |
20.11 |
20.35 |
+0.10 |
33 |
529 |
+7 |
Hover/Click |
|
May23 |
220520 |
19.98 |
20.25 |
19.98 |
20.25 |
+0.30 |
41 |
493 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
2,579 |
33,142 |
+438 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul22 |
220520 |
2459 |
2475 |
2404 |
2429 |
-28 |
19,307 |
110,823 |
-1,343 |
Hover/Click |
|
Sep22 |
220520 |
2486 |
2495 |
2430 |
2453 |
-27 |
10,920 |
55,945 |
-1,018 |
Hover/Click |
|
Dec22 |
220520 |
2510 |
2521 |
2471 |
2489 |
-20 |
4,134 |
54,304 |
+176 |
Hover/Click |
|
Mar23 |
220520 |
2519 |
2523 |
2482 |
2500 |
-14 |
2,303 |
36,541 |
-287 |
Hover/Click |
|
May23 |
220520 |
2513 |
2515 |
2483 |
2499 |
-12 |
397 |
18,464 |
+152 |
Hover/Click |
|
Jul23 |
220520 |
2507 |
2507 |
2480 |
2497 |
-11 |
351 |
5,668 |
+85 |
Hover/Click |
|
Sep23 |
220520 |
2489 |
2500 |
2479 |
2495 |
-8 |
50 |
2,824 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
37,477 |
289,458 |
-2,233 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May22 |
220518 |
218.60 |
218.60 |
218.60 |
218.60 |
-9.60 |
5 |
65 |
+0 |
Hover/Click |
|
Jul22 |
220520 |
221.90 |
223.30 |
214.30 |
215.85 |
-2.85 |
18,109 |
85,427 |
-1,391 |
Hover/Click |
|
Sep22 |
220520 |
222.00 |
223.40 |
214.50 |
216.00 |
-2.80 |
9,840 |
44,723 |
+1,527 |
Hover/Click |
|
Dec22 |
220520 |
220.60 |
223.00 |
214.45 |
215.75 |
-2.70 |
4,864 |
38,026 |
+382 |
Hover/Click |
|
Mar23 |
220520 |
220.00 |
221.95 |
213.80 |
215.00 |
-2.50 |
1,293 |
20,300 |
-29 |
Hover/Click |
|
May23 |
220520 |
220.00 |
220.35 |
213.20 |
213.75 |
-2.55 |
185 |
6,865 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
34,675 |
206,641 |
+535 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul22 |
220520 |
168.00 |
173.45 |
168.00 |
172.45 |
+4.55 |
418 |
9,371 |
-86 |
Hover/Click |
|
Sep22 |
220520 |
163.95 |
168.55 |
163.95 |
167.95 |
+3.90 |
41 |
1,785 |
+0 |
Hover/Click |
|
Nov22 |
220520 |
163.50 |
166.45 |
163.50 |
166.45 |
+4.15 |
2 |
925 |
-1 |
Hover/Click |
|
Jan23 |
220520 |
165.95 |
165.95 |
165.95 |
165.95 |
+3.65 |
2 |
61 |
+2 |
Hover/Click |
|
Mar23 |
220520 |
166.45 |
166.45 |
166.45 |
166.45 |
+3.65 |
0 |
19 |
+0 |
Hover/Click |
|
May23 |
220520 |
166.95 |
166.95 |
166.95 |
166.95 |
+3.65 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
463 |
12,161 |
-85 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul22 |
220520 |
19.82 |
20.10 |
19.73 |
19.95 |
+0.18 |
58,651 |
343,316 |
+7,236 |
Hover/Click |
|
Oct22 |
220520 |
19.92 |
20.18 |
19.86 |
20.07 |
+0.17 |
24,990 |
196,755 |
+4,391 |
Hover/Click |
|
Mar23 |
220520 |
20.15 |
20.36 |
20.08 |
20.27 |
+0.16 |
15,483 |
121,731 |
-1,200 |
Hover/Click |
|
May23 |
220520 |
19.43 |
19.59 |
19.36 |
19.55 |
+0.16 |
5,090 |
60,825 |
+510 |
Hover/Click |
|
Jul23 |
220520 |
18.95 |
19.14 |
18.92 |
19.10 |
+0.15 |
1,782 |
45,178 |
+294 |
Hover/Click |
|
Oct23 |
220520 |
18.71 |
18.88 |
18.69 |
18.84 |
+0.15 |
1,184 |
30,259 |
+356 |
Hover/Click |
|
Mar24 |
220520 |
18.85 |
18.96 |
18.79 |
18.92 |
+0.11 |
380 |
19,990 |
+118 |
Hover/Click |
|
May24 |
220520 |
18.29 |
18.38 |
18.28 |
18.36 |
+0.09 |
149 |
4,177 |
+73 |
Hover/Click |
| Total Volume and Open Interest |
107,933 |
837,210 |
+11,929 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul22 |
220520 |
1744 |
1749 |
1715 |
1719 |
-24 |
5,749 |
42,127 |
-153 |
Hover/Click |
|
Sep22 |
220520 |
1768 |
1772 |
1739 |
1743 |
-23 |
5,070 |
50,510 |
+510 |
Hover/Click |
|
Dec22 |
220520 |
1806 |
1810 |
1785 |
1789 |
-15 |
4,817 |
81,107 |
-888 |
Hover/Click |
|
Mar23 |
220520 |
1808 |
1809 |
1786 |
1792 |
-13 |
3,285 |
50,977 |
+328 |
Hover/Click |
|
May23 |
220520 |
1803 |
1804 |
1786 |
1791 |
-13 |
1,286 |
15,214 |
+137 |
Hover/Click |
|
Jul23 |
220520 |
1800 |
1801 |
1787 |
1791 |
-12 |
882 |
10,756 |
+86 |
Hover/Click |
|
Sep23 |
220520 |
1800 |
1800 |
1790 |
1792 |
-11 |
1,314 |
6,111 |
+803 |
Hover/Click |
| Total Volume and Open Interest |
22,493 |
262,342 |
+852 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug22 |
220520 |
555.40 |
559.00 |
550.40 |
558.10 |
+6.30 |
3,344 |
33,823 |
+179 |
Hover/Click |
|
Oct22 |
220520 |
541.00 |
543.90 |
536.20 |
541.60 |
+4.80 |
1,980 |
16,261 |
+235 |
Hover/Click |
|
Dec22 |
220520 |
536.20 |
538.00 |
531.20 |
535.50 |
+3.40 |
1,002 |
9,501 |
+24 |
Hover/Click |
|
Mar23 |
220520 |
532.80 |
533.60 |
528.20 |
532.00 |
+3.00 |
552 |
6,262 |
+26 |
Hover/Click |
|
May23 |
220520 |
524.60 |
526.10 |
523.80 |
524.30 |
+3.30 |
167 |
3,045 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
7,223 |
72,983 |
+588 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul22 |
220520 |
147.35 |
148.00 |
141.86 |
142.27 |
-5.43 |
16,384 |
80,066 |
-1,180 |
Hover/Click |
|
Oct22 |
220520 |
134.56 |
134.56 |
131.78 |
131.78 |
-3.19 |
2 |
38 |
+2 |
Hover/Click |
|
Dec22 |
220520 |
127.90 |
128.68 |
124.29 |
125.18 |
-3.04 |
9,428 |
84,211 |
+614 |
Hover/Click |
|
Mar23 |
220520 |
123.93 |
124.31 |
120.46 |
120.84 |
-3.09 |
2,426 |
16,619 |
+370 |
Hover/Click |
|
May23 |
220520 |
119.11 |
120.00 |
116.52 |
116.76 |
-2.95 |
687 |
5,722 |
+111 |
Hover/Click |
|
Jul23 |
220520 |
115.47 |
115.47 |
112.55 |
112.69 |
-2.78 |
377 |
5,805 |
+181 |
Hover/Click |
| Total Volume and Open Interest |
29,651 |
202,925 |
+187 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jul22 |
220520 |
675.0 |
691.2 |
655.0 |
667.3 |
-23.2 |
196 |
1,631 |
+6 |
|
|
Sep22 |
220520 |
677.3 |
686.6 |
655.1 |
661.8 |
-18.5 |
25 |
464 |
+11 |
|
|
Nov22 |
220520 |
672.2 |
672.2 |
672.0 |
672.1 |
-14.4 |
5 |
166 |
+1 |
|
|
Jan23 |
220520 |
725.6 |
725.6 |
725.6 |
725.6 |
-14.4 |
1 |
29 |
+1 |
|
|
Mar23 |
220520 |
732.0 |
732.0 |
732.0 |
732.0 |
-14.4 |
0 |
2 |
+0 |
|
|
May23 |
220520 |
707.8 |
707.8 |
707.8 |
707.8 |
-14.4 |
0 |
1 |
+0 |
|
|
Jul23 |
220520 |
697.2 |
697.2 |
697.2 |
697.2 |
-14.4 |
|
|
|
|
| Total Volume and Open Interest |
227 |
2,293 |
+19 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jun22 |
220520 |
111.45 |
114.04 |
110.85 |
113.23 |
+1.02 |
103,669 |
39,820 |
-20,136 |
Hover/Click |
|
Jul22 |
220520 |
109.26 |
111.04 |
108.13 |
110.28 |
+0.39 |
311,837 |
271,297 |
+5,696 |
Hover/Click |
|
Aug22 |
220520 |
106.12 |
107.84 |
105.15 |
107.17 |
+0.35 |
89,803 |
130,594 |
+938 |
Hover/Click |
|
Sep22 |
220520 |
102.89 |
104.54 |
102.08 |
103.94 |
+0.27 |
69,784 |
126,915 |
+640 |
Hover/Click |
|
Oct22 |
220520 |
100.11 |
101.59 |
99.69 |
101.07 |
+0.18 |
33,542 |
79,491 |
+2,175 |
Hover/Click |
|
Nov22 |
220520 |
97.79 |
99.20 |
97.46 |
98.70 |
+0.09 |
26,575 |
55,295 |
-75 |
Hover/Click |
|
Dec22 |
220520 |
95.99 |
97.25 |
95.38 |
96.70 |
-0.01 |
76,330 |
245,187 |
-1,124 |
Hover/Click |
|
Jan23 |
220520 |
94.20 |
95.43 |
93.71 |
94.92 |
-0.08 |
6,976 |
38,353 |
+272 |
Hover/Click |
|
Feb23 |
220520 |
92.76 |
93.77 |
92.60 |
93.35 |
-0.12 |
3,158 |
39,895 |
+76 |
Hover/Click |
|
Mar23 |
220520 |
91.59 |
92.45 |
90.88 |
91.97 |
-0.15 |
5,676 |
56,675 |
+189 |
Hover/Click |
|
Apr23 |
220520 |
90.10 |
91.21 |
89.89 |
90.76 |
-0.18 |
2,038 |
34,162 |
+347 |
Hover/Click |
|
May23 |
220520 |
89.35 |
90.12 |
88.94 |
89.68 |
-0.20 |
1,330 |
26,852 |
+53 |
Hover/Click |
|
Jun23 |
220520 |
88.30 |
89.14 |
87.69 |
88.68 |
-0.22 |
22,143 |
134,330 |
+500 |
Hover/Click |
|
Jul23 |
220520 |
87.25 |
87.74 |
86.82 |
87.74 |
-0.22 |
521 |
23,920 |
+300 |
Hover/Click |
|
Aug23 |
220520 |
86.84 |
86.84 |
85.98 |
86.84 |
-0.25 |
241 |
19,479 |
+8 |
Hover/Click |
|
Sep23 |
220520 |
86.29 |
86.29 |
85.39 |
86.00 |
-0.28 |
828 |
26,322 |
-14 |
Hover/Click |
| Total Volume and Open Interest |
790,137 |
1,721,970 |
-8,695 |
|
| e-miNY Crude Oil(NYM) |
|
Jul22 |
220520 |
109.125 |
111.050 |
108.125 |
110.275 |
+0.375 |
23,429 |
1,400 |
+169 |
|
|
Aug22 |
220520 |
106.125 |
107.800 |
105.150 |
107.175 |
+0.350 |
157 |
160 |
+5 |
|
|
Sep22 |
220520 |
102.600 |
104.100 |
102.125 |
103.950 |
+0.275 |
21 |
281 |
+11 |
|
|
Oct22 |
220520 |
100.200 |
101.150 |
100.075 |
101.075 |
+0.175 |
10 |
21 |
+1 |
|
|
Nov22 |
220520 |
98.700 |
98.700 |
97.900 |
98.700 |
+0.100 |
6 |
31 |
+2 |
|
|
Dec22 |
220520 |
96.250 |
97.200 |
95.850 |
96.700 |
unch |
45 |
353 |
+2 |
|
|
Jan23 |
220520 |
94.925 |
94.925 |
94.300 |
94.925 |
-0.075 |
2 |
82 |
+0 |
|
|
Feb23 |
220520 |
93.350 |
93.350 |
92.700 |
93.350 |
-0.125 |
2 |
5 |
+0 |
|
|
Mar23 |
220520 |
91.975 |
91.975 |
91.500 |
91.975 |
-0.150 |
0 |
14 |
+0 |
|
|
Apr23 |
220520 |
90.750 |
90.750 |
90.750 |
90.750 |
-0.200 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
27,489 |
5,636 |
+145 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun22 |
220520 |
378.64 |
382.36 |
373.65 |
373.91 |
-5.29 |
33,578 |
35,001 |
-1,358 |
Hover/Click |
|
Jul22 |
220520 |
366.72 |
369.14 |
361.61 |
362.18 |
-4.53 |
46,797 |
73,910 |
-184 |
Hover/Click |
|
Aug22 |
220520 |
356.76 |
360.04 |
353.53 |
354.14 |
-4.01 |
24,419 |
28,680 |
+1,240 |
Hover/Click |
|
Sep22 |
220520 |
350.01 |
353.22 |
347.52 |
348.38 |
-2.75 |
19,112 |
21,300 |
+1,055 |
Hover/Click |
|
Oct22 |
220520 |
343.19 |
346.03 |
341.04 |
342.51 |
-1.55 |
8,276 |
19,524 |
+233 |
Hover/Click |
|
Nov22 |
220520 |
336.57 |
338.50 |
335.21 |
336.34 |
-0.52 |
6,114 |
13,308 |
+688 |
Hover/Click |
|
Dec22 |
220520 |
329.69 |
331.97 |
327.50 |
329.69 |
-0.02 |
9,979 |
23,597 |
+447 |
Hover/Click |
|
Jan23 |
220520 |
323.90 |
325.49 |
321.99 |
323.83 |
+0.08 |
2,233 |
8,111 |
+134 |
Hover/Click |
|
Feb23 |
220520 |
316.85 |
319.03 |
315.60 |
317.60 |
+0.04 |
1,284 |
5,241 |
-84 |
Hover/Click |
|
Mar23 |
220520 |
310.93 |
312.32 |
308.99 |
310.91 |
-0.01 |
1,765 |
3,901 |
+250 |
Hover/Click |
|
Apr23 |
220520 |
304.00 |
304.89 |
303.35 |
303.71 |
unch |
655 |
2,656 |
+203 |
Hover/Click |
|
May23 |
220520 |
297.90 |
299.08 |
297.75 |
298.17 |
+0.18 |
187 |
1,899 |
+8 |
Hover/Click |
|
Jun23 |
220520 |
292.98 |
294.50 |
291.99 |
293.38 |
+0.29 |
679 |
5,944 |
+217 |
Hover/Click |
|
Jul23 |
220520 |
291.21 |
291.21 |
290.00 |
290.37 |
+0.28 |
34 |
819 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
155,864 |
256,876 |
+3,081 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun22 |
220520 |
381.64 |
389.60 |
378.01 |
383.70 |
+0.53 |
63,812 |
59,513 |
-2,800 |
Hover/Click |
|
Jul22 |
220520 |
365.98 |
373.73 |
363.99 |
368.97 |
+1.21 |
82,276 |
93,132 |
+3,746 |
Hover/Click |
|
Aug22 |
220520 |
349.53 |
355.96 |
348.12 |
352.63 |
+1.25 |
47,892 |
39,401 |
-215 |
Hover/Click |
|
Sep22 |
220520 |
334.72 |
339.95 |
333.46 |
337.73 |
+1.29 |
30,083 |
29,488 |
-373 |
Hover/Click |
|
Oct22 |
220520 |
308.70 |
313.50 |
307.25 |
311.42 |
+1.30 |
11,310 |
20,859 |
+2,057 |
Hover/Click |
|
Nov22 |
220520 |
293.10 |
298.71 |
292.93 |
297.23 |
+0.95 |
5,695 |
16,164 |
+909 |
Hover/Click |
|
Dec22 |
220520 |
285.47 |
287.77 |
282.43 |
286.07 |
+0.60 |
7,097 |
31,430 |
-4 |
Hover/Click |
|
Jan23 |
220520 |
277.65 |
279.03 |
275.03 |
278.07 |
+0.48 |
1,857 |
7,584 |
-49 |
Hover/Click |
|
Feb23 |
220520 |
273.00 |
274.10 |
271.10 |
273.20 |
+0.49 |
1,003 |
3,229 |
-10 |
Hover/Click |
|
Mar23 |
220520 |
270.55 |
272.10 |
268.90 |
271.23 |
+0.52 |
660 |
3,399 |
+101 |
Hover/Click |
| Total Volume and Open Interest |
254,015 |
311,471 |
+3,810 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun22 |
220520 |
383.70 |
383.70 |
383.70 |
383.70 |
+0.53 |
0 |
3 |
+0 |
|
|
Jul22 |
220520 |
368.97 |
368.97 |
368.97 |
368.97 |
+1.21 |
|
|
|
|
|
Aug22 |
220520 |
352.63 |
352.63 |
352.63 |
352.63 |
+1.25 |
|
|
|
|
|
Sep22 |
220520 |
337.73 |
337.73 |
337.73 |
337.73 |
+1.29 |
|
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun22 |
220520 |
8.112 |
8.189 |
7.837 |
8.083 |
-0.225 |
80,717 |
48,624 |
-4,793 |
Hover/Click |
|
Jul22 |
220520 |
8.192 |
8.285 |
7.943 |
8.178 |
-0.222 |
44,436 |
200,257 |
-518 |
Hover/Click |
|
Aug22 |
220520 |
8.189 |
8.275 |
7.926 |
8.171 |
-0.219 |
13,936 |
61,711 |
+1,401 |
Hover/Click |
|
Sep22 |
220520 |
8.166 |
8.233 |
7.891 |
8.136 |
-0.213 |
13,144 |
88,626 |
+289 |
Hover/Click |
|
Oct22 |
220520 |
8.097 |
8.200 |
7.861 |
8.115 |
-0.214 |
14,411 |
97,956 |
+1,524 |
Hover/Click |
|
Nov22 |
220520 |
8.216 |
8.263 |
7.939 |
8.176 |
-0.212 |
5,749 |
51,937 |
-4 |
Hover/Click |
|
Dec22 |
220520 |
8.303 |
8.385 |
8.080 |
8.298 |
-0.210 |
5,304 |
50,965 |
+419 |
Hover/Click |
|
Jan23 |
220520 |
8.418 |
8.488 |
8.143 |
8.397 |
-0.206 |
9,669 |
63,180 |
+387 |
Hover/Click |
|
Feb23 |
220520 |
8.066 |
8.151 |
7.847 |
8.068 |
-0.201 |
4,525 |
27,846 |
+527 |
Hover/Click |
|
Mar23 |
220520 |
6.765 |
6.874 |
6.597 |
6.774 |
-0.152 |
4,745 |
39,110 |
+336 |
Hover/Click |
|
Apr23 |
220520 |
4.851 |
4.991 |
4.829 |
4.911 |
-0.044 |
5,334 |
59,309 |
+500 |
Hover/Click |
|
May23 |
220520 |
4.663 |
4.801 |
4.650 |
4.725 |
-0.039 |
3,791 |
62,217 |
-155 |
Hover/Click |
|
Jun23 |
220520 |
4.769 |
4.857 |
4.705 |
4.778 |
-0.038 |
2,105 |
25,503 |
-13 |
Hover/Click |
|
Jul23 |
220520 |
4.755 |
4.898 |
4.747 |
4.817 |
-0.038 |
1,206 |
21,593 |
+233 |
Hover/Click |
|
Aug23 |
220520 |
4.796 |
4.881 |
4.749 |
4.802 |
-0.038 |
706 |
13,918 |
+64 |
Hover/Click |
|
Sep23 |
220520 |
4.746 |
4.843 |
4.718 |
4.769 |
-0.039 |
790 |
17,794 |
+118 |
Hover/Click |
| Total Volume and Open Interest |
219,273 |
1,118,205 |
-212 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul22 |
220520 |
111.45 |
113.23 |
110.52 |
112.55 |
+0.51 |
245,044 |
265,675 |
-1,654 |
Hover/Click |
|
Aug22 |
220520 |
109.25 |
110.73 |
108.28 |
109.99 |
+0.17 |
194,481 |
331,927 |
+2,491 |
Hover/Click |
|
Sep22 |
220520 |
106.76 |
108.07 |
105.81 |
107.32 |
+0.01 |
147,550 |
212,496 |
+8,338 |
Hover/Click |
|
Oct22 |
220520 |
104.41 |
105.67 |
103.61 |
104.90 |
-0.11 |
70,231 |
129,778 |
+2,859 |
Hover/Click |
|
Nov22 |
220520 |
102.52 |
103.59 |
101.64 |
102.87 |
-0.17 |
45,753 |
101,546 |
-2,817 |
Hover/Click |
|
Dec22 |
220520 |
100.71 |
101.75 |
99.87 |
101.04 |
-0.20 |
95,405 |
195,241 |
+3,124 |
Hover/Click |
|
Jan23 |
220520 |
98.92 |
100.02 |
98.28 |
99.39 |
-0.21 |
14,171 |
45,601 |
+1,094 |
Hover/Click |
|
Feb23 |
220520 |
97.87 |
98.42 |
96.83 |
97.88 |
-0.23 |
8,222 |
49,352 |
-175 |
Hover/Click |
|
Mar23 |
220520 |
96.20 |
97.18 |
95.59 |
96.59 |
-0.25 |
10,343 |
43,113 |
+451 |
Hover/Click |
|
Apr23 |
220520 |
95.97 |
95.99 |
95.42 |
95.42 |
-0.29 |
1,915 |
17,492 |
-64 |
Hover/Click |
|
May23 |
220520 |
94.97 |
94.97 |
94.40 |
94.40 |
-0.32 |
677 |
21,065 |
+16 |
Hover/Click |
|
Jun23 |
220520 |
93.16 |
94.10 |
92.66 |
93.51 |
-0.33 |
19,450 |
91,300 |
+2,287 |
Hover/Click |
|
Jul23 |
220520 |
92.95 |
93.19 |
92.65 |
92.65 |
-0.34 |
216 |
19,427 |
+14 |
Hover/Click |
|
Aug23 |
220520 |
92.29 |
92.29 |
91.82 |
91.82 |
-0.36 |
635 |
13,203 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
888,509 |
1,888,145 |
+17,341 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun22 |
220520 |
1058.00 |
1071.75 |
1051.50 |
1068.00 |
+23.00 |
29,530 |
95,469 |
-3,994 |
Hover/Click |
|
Jul22 |
220520 |
1036.00 |
1049.00 |
1029.75 |
1045.00 |
+21.50 |
46,388 |
104,261 |
-572 |
Hover/Click |
|
Aug22 |
220520 |
1013.00 |
1025.00 |
1005.75 |
1020.75 |
+19.75 |
28,109 |
49,224 |
+830 |
Hover/Click |
|
Sep22 |
220520 |
996.75 |
1009.25 |
989.75 |
1003.25 |
+17.75 |
22,910 |
49,877 |
+999 |
Hover/Click |
|
Oct22 |
220520 |
979.00 |
989.50 |
974.00 |
985.25 |
+16.50 |
17,626 |
43,611 |
-847 |
Hover/Click |
|
Nov22 |
220520 |
952.50 |
962.50 |
949.00 |
959.00 |
+15.50 |
11,674 |
25,900 |
+2,223 |
Hover/Click |
|
Dec22 |
220520 |
923.75 |
933.25 |
919.50 |
929.50 |
+14.50 |
25,781 |
66,268 |
-980 |
Hover/Click |
|
Jan23 |
220520 |
909.50 |
913.25 |
901.75 |
911.25 |
+13.75 |
8,418 |
21,858 |
+2,916 |
Hover/Click |
|
Feb23 |
220520 |
892.50 |
895.50 |
886.50 |
894.00 |
+13.25 |
3,251 |
11,797 |
+1,622 |
Hover/Click |
|
Mar23 |
220520 |
878.00 |
880.50 |
870.50 |
879.25 |
+12.00 |
2,648 |
11,074 |
+505 |
Hover/Click |
| Total Volume and Open Interest |
201,518 |
538,678 |
+3,771 |
|
| Ethanol(CBOT) |
|
Jun22 |
220520 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220520 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220520 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220520 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Oct22 |
220520 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Nov22 |
220520 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Dec22 |
220520 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jan23 |
220520 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul22 |
220520 |
109.25 |
111.03 |
108.17 |
110.28 |
+0.39 |
55,827 |
64,644 |
+690 |
Hover/Click |
|
Aug22 |
220520 |
106.16 |
107.83 |
105.15 |
107.17 |
+0.35 |
59,222 |
44,347 |
+1,908 |
Hover/Click |
|
Sep22 |
220520 |
102.55 |
104.48 |
102.55 |
103.94 |
+0.27 |
37,279 |
45,529 |
-2,216 |
Hover/Click |
|
Oct22 |
220520 |
100.78 |
101.57 |
99.69 |
101.07 |
+0.18 |
10,478 |
30,268 |
-415 |
Hover/Click |
|
Nov22 |
220520 |
98.42 |
99.19 |
97.37 |
98.70 |
+0.09 |
6,408 |
16,871 |
+125 |
Hover/Click |
|
Dec22 |
220520 |
95.76 |
97.24 |
95.43 |
96.70 |
-0.01 |
15,715 |
113,731 |
+1,190 |
Hover/Click |
|
Jan23 |
220520 |
94.28 |
95.36 |
94.28 |
94.92 |
-0.08 |
1,282 |
7,809 |
+29 |
Hover/Click |
|
Feb23 |
220520 |
93.35 |
93.35 |
93.35 |
93.35 |
-0.12 |
519 |
3,896 |
-30 |
Hover/Click |
|
Mar23 |
220520 |
91.91 |
91.97 |
91.91 |
91.97 |
-0.15 |
1,001 |
10,045 |
+134 |
Hover/Click |
|
Apr23 |
220520 |
90.76 |
90.76 |
90.76 |
90.76 |
-0.18 |
317 |
3,616 |
+103 |
Hover/Click |
|
May23 |
220520 |
89.68 |
89.68 |
89.68 |
89.68 |
-0.20 |
283 |
2,863 |
+0 |
Hover/Click |
|
Jun23 |
220520 |
88.66 |
88.75 |
88.21 |
88.68 |
-0.22 |
1,764 |
30,292 |
-106 |
Hover/Click |
|
Jul23 |
220520 |
87.74 |
87.74 |
87.74 |
87.74 |
-0.22 |
106 |
1,786 |
+1 |
Hover/Click |
|
Aug23 |
220520 |
86.84 |
86.84 |
86.84 |
86.84 |
-0.25 |
30 |
1,146 |
-1 |
Hover/Click |
|
Sep23 |
220520 |
86.00 |
86.00 |
86.00 |
86.00 |
-0.28 |
98 |
3,773 |
+37 |
Hover/Click |
|
Oct23 |
220520 |
85.22 |
85.22 |
85.22 |
85.22 |
-0.30 |
11 |
1,482 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
208,647 |
484,855 |
-6,864 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun22 |
220520 |
102.950 |
103.295 |
102.805 |
103.173 |
+0.423 |
30,634 |
64,987 |
+4,005 |
Hover/Click |
|
Sep22 |
220520 |
102.720 |
103.130 |
102.680 |
103.007 |
+0.427 |
181 |
714 |
+40 |
Hover/Click |
|
Dec22 |
220520 |
102.580 |
102.707 |
102.580 |
102.707 |
+0.407 |
5 |
239 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
30,820 |
65,948 |
+4,049 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220520 |
70.51 |
70.76 |
70.05 |
70.22 |
-0.43 |
92,962 |
161,240 |
-1,672 |
Hover/Click |
|
Sep22 |
220520 |
70.57 |
70.85 |
70.15 |
70.32 |
-0.43 |
174 |
758 |
+22 |
Hover/Click |
|
Dec22 |
220520 |
70.35 |
70.87 |
70.21 |
70.35 |
-0.42 |
5 |
63 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
93,161 |
162,163 |
-1,646 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun22 |
220520 |
124.75 |
125.01 |
124.37 |
124.71 |
-0.28 |
93,277 |
246,593 |
-459 |
Hover/Click |
|
Sep22 |
220520 |
124.71 |
125.10 |
124.49 |
124.82 |
-0.28 |
861 |
3,521 |
+16 |
Hover/Click |
|
Dec22 |
220520 |
125.07 |
125.07 |
124.71 |
125.01 |
-0.28 |
80 |
2,185 |
-63 |
Hover/Click |
| Total Volume and Open Interest |
94,253 |
253,311 |
-500 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220520 |
77.98 |
78.26 |
77.70 |
77.81 |
-0.32 |
75,324 |
138,680 |
-1,335 |
Hover/Click |
|
Sep22 |
220520 |
78.01 |
78.23 |
77.69 |
77.79 |
-0.32 |
790 |
5,012 |
+310 |
Hover/Click |
|
Dec22 |
220520 |
77.90 |
78.19 |
77.69 |
77.78 |
-0.32 |
203 |
5,851 |
+41 |
Hover/Click |
|
Mar23 |
220520 |
77.79 |
78.20 |
77.72 |
77.79 |
-0.31 |
41 |
358 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
76,367 |
150,133 |
-974 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun22 |
220520 |
78.29 |
78.47 |
78.00 |
78.30 |
-0.05 |
108,669 |
236,067 |
-803 |
Hover/Click |
|
Sep22 |
220520 |
78.75 |
78.89 |
78.43 |
78.72 |
-0.05 |
212 |
2,503 |
-9 |
Hover/Click |
|
Dec22 |
220520 |
79.29 |
79.45 |
79.00 |
79.28 |
-0.07 |
439 |
410 |
+230 |
Hover/Click |
| Total Volume and Open Interest |
109,505 |
240,775 |
-533 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun22 |
220520 |
102.91 |
103.25 |
102.52 |
102.56 |
-0.61 |
28,684 |
52,920 |
+142 |
Hover/Click |
|
Sep22 |
220520 |
103.63 |
103.94 |
103.21 |
103.25 |
-0.61 |
50 |
451 |
+34 |
Hover/Click |
|
Dec22 |
220520 |
104.60 |
104.72 |
104.01 |
104.02 |
-0.63 |
14 |
96 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
28,748 |
53,467 |
+176 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun22 |
220520 |
105.95 |
106.09 |
105.42 |
105.56 |
-0.53 |
156,046 |
692,387 |
+982 |
Hover/Click |
|
Sep22 |
220520 |
106.53 |
106.71 |
106.05 |
106.18 |
-0.53 |
2,190 |
7,484 |
-505 |
Hover/Click |
|
Dec22 |
220520 |
107.29 |
107.35 |
106.71 |
106.83 |
-0.54 |
301 |
2,877 |
+147 |
Hover/Click |
| Total Volume and Open Interest |
159,181 |
707,288 |
+576 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun22 |
220520 |
500.00 |
502.25 |
498.75 |
500.63 |
+0.63 |
64,034 |
165,240 |
-5,225 |
Hover/Click |
|
Sep22 |
220520 |
491.38 |
492.63 |
489.38 |
491.13 |
+0.63 |
312 |
455 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
64,346 |
165,695 |
-5,229 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun22 |
220520 |
202.70 |
205.45 |
202.55 |
204.90 |
+1.20 |
10,575 |
54,736 |
-286 |
Hover/Click |
|
Jul22 |
220520 |
201.90 |
203.55 |
200.90 |
203.10 |
+1.20 |
86 |
813 |
+16 |
|
|
Aug22 |
220520 |
201.95 |
201.95 |
199.45 |
201.60 |
+1.20 |
0 |
89 |
+0 |
|
|
Sep22 |
220520 |
199.55 |
199.75 |
197.80 |
199.75 |
+1.20 |
1 |
82 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,662 |
55,720 |
-270 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220520 |
140~300 |
142~010 |
140~070 |
141~250 |
+1~060 |
426,795 |
1,208,775 |
+6,317 |
Hover/Click |
|
Sep22 |
220520 |
139~290 |
141~020 |
139~080 |
140~260 |
+1~060 |
8,700 |
46,233 |
+3,879 |
Hover/Click |
|
Dec22 |
220520 |
140~110 |
140~110 |
140~110 |
140~110 |
+1~030 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
435,495 |
1,255,019 |
+10,196 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220520 |
119~265 |
120~085 |
119~160 |
120~040 |
+0~135 |
1,740,614 |
3,577,615 |
+4,621 |
Hover/Click |
|
Sep22 |
220520 |
119~130 |
119~280 |
119~030 |
119~235 |
+0~145 |
91,267 |
141,250 |
+47,862 |
Hover/Click |
|
Dec22 |
220520 |
119~165 |
119~200 |
119~165 |
119~200 |
+0~165 |
0 |
34 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,831,881 |
3,718,899 |
+52,483 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220520 |
113~062 |
113~136 |
112~316 |
113~104 |
+0~060 |
1,202,472 |
3,713,432 |
+12,216 |
Hover/Click |
|
Sep22 |
220520 |
112~250 |
113~014 |
112~186 |
112~300 |
+0~062 |
34,625 |
101,808 |
+11,484 |
Hover/Click |
|
Dec22 |
220520 |
112~300 |
112~300 |
112~300 |
112~300 |
+0~062 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,237,097 |
3,815,240 |
+23,700 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220520 |
105~226 |
105~262 |
105~204 |
105~244 |
+0~021 |
616,747 |
2,380,747 |
+26,369 |
Hover/Click |
|
Sep22 |
220520 |
105~110 |
105~145 |
105~086 |
105~126 |
+0~020 |
63,188 |
65,444 |
+43,798 |
Hover/Click |
|
Dec22 |
220520 |
105~132 |
105~132 |
105~132 |
105~132 |
+0~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
679,935 |
2,446,191 |
+70,167 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun22 |
220520 |
98.183 |
98.198 |
98.177 |
98.195 |
+0.010 |
120,935 |
1,121,658 |
+76,239 |
|
|
Sep22 |
220520 |
97.365 |
97.415 |
97.345 |
97.390 |
+0.025 |
120,694 |
974,388 |
+3,548 |
|
|
Dec22 |
220520 |
96.860 |
96.920 |
96.830 |
96.875 |
+0.015 |
151,605 |
1,378,452 |
+17,380 |
|
|
Mar23 |
220520 |
96.710 |
96.770 |
96.665 |
96.725 |
+0.025 |
69,287 |
945,018 |
+16,287 |
|
|
Jun23 |
220520 |
96.680 |
96.750 |
96.625 |
96.705 |
+0.055 |
112,386 |
904,530 |
-414 |
|
|
Sep23 |
220520 |
96.775 |
96.865 |
96.730 |
96.830 |
+0.070 |
66,127 |
830,806 |
+1,161 |
|
|
Dec23 |
220520 |
96.885 |
96.975 |
96.840 |
96.950 |
+0.085 |
128,180 |
1,175,037 |
+3,170 |
|
|
Mar24 |
220520 |
96.980 |
97.070 |
96.940 |
97.055 |
+0.090 |
48,125 |
414,037 |
+464 |
|
|
Jun24 |
220520 |
97.035 |
97.125 |
97.000 |
97.110 |
+0.085 |
52,902 |
441,010 |
-1,925 |
|
|
Sep24 |
220520 |
97.065 |
97.145 |
97.025 |
97.135 |
+0.085 |
50,346 |
443,506 |
-118 |
|
|
Dec24 |
220520 |
97.075 |
97.150 |
97.035 |
97.140 |
+0.080 |
59,623 |
734,297 |
-3,299 |
|
|
Mar25 |
220520 |
97.105 |
97.170 |
97.060 |
97.160 |
+0.075 |
29,545 |
240,171 |
+392 |
|
|
Jun25 |
220520 |
97.125 |
97.185 |
97.080 |
97.175 |
+0.070 |
23,985 |
174,364 |
+10,070 |
|
|
Sep25 |
220520 |
97.130 |
97.190 |
97.090 |
97.180 |
+0.065 |
16,813 |
119,809 |
+90 |
|
|
Dec25 |
220520 |
97.130 |
97.180 |
97.080 |
97.165 |
+0.055 |
22,251 |
135,439 |
-5,208 |
|
|
Mar26 |
220520 |
97.120 |
97.165 |
97.070 |
97.155 |
+0.055 |
12,759 |
76,604 |
-611 |
|
|
Jun26 |
220520 |
97.100 |
97.150 |
97.055 |
97.135 |
+0.055 |
12,404 |
72,865 |
+1,154 |
|
|
Sep26 |
220520 |
97.070 |
97.135 |
97.035 |
97.120 |
+0.060 |
11,680 |
75,168 |
+308 |
|
| Total Volume and Open Interest |
1,162,760 |
10,513,819 |
+131,936 |
|
| Ultra T-Bond(CBOT) |
|
Jun22 |
220520 |
157~02 |
158~29 |
155~28 |
158~10 |
+1~28 |
244,223 |
1,259,314 |
-2,836 |
|
|
Sep22 |
220520 |
156~28 |
158~30 |
155~29 |
158~12 |
+1~29 |
36,296 |
65,686 |
+25,026 |
|
|
Dec22 |
220520 |
158~12 |
158~12 |
158~12 |
158~12 |
+1~29 |
|
|
|
|
| Total Volume and Open Interest |
280,519 |
1,325,000 |
+22,190 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun22 |
220520 |
129~215 |
130~130 |
129~065 |
130~080 |
+0~250 |
287,148 |
1,221,092 |
+10,408 |
|
|
Sep22 |
220520 |
128~165 |
129~065 |
128~005 |
129~020 |
+0~250 |
5,182 |
17,753 |
+3,242 |
|
|
Dec22 |
220520 |
129~020 |
129~020 |
129~020 |
129~020 |
+0~250 |
|
|
|
|
| Total Volume and Open Interest |
292,330 |
1,238,845 |
+13,650 |
|
| 30 Day Federal Funds(CBOT) |
|
May22 |
220520 |
99.235 |
99.235 |
99.232 |
99.235 |
+0.003 |
5,933 |
354,855 |
+1,355 |
|
|
Jun22 |
220520 |
98.905 |
98.910 |
98.900 |
98.910 |
+0.010 |
12,261 |
151,738 |
+2,141 |
|
|
Jul22 |
220520 |
98.585 |
98.590 |
98.575 |
98.590 |
+0.015 |
32,692 |
342,985 |
-1,084 |
|
|
Aug22 |
220520 |
98.150 |
98.170 |
98.135 |
98.170 |
+0.030 |
44,741 |
217,592 |
-3,362 |
|
|
Sep22 |
220520 |
98.030 |
98.055 |
98.015 |
98.055 |
+0.035 |
8,221 |
66,805 |
+1,573 |
|
|
Oct22 |
220520 |
97.760 |
97.805 |
97.740 |
97.795 |
+0.040 |
32,254 |
161,512 |
+928 |
|
| Total Volume and Open Interest |
230,152 |
1,810,497 |
+14,092 |
|
| 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 |
220520 |
171.22 |
171.70 |
168.78 |
170.24 |
-1.54 |
94,961 |
320,290 |
+4,714 |
|
|
Sep22 |
220520 |
185.72 |
185.72 |
182.96 |
184.30 |
-1.96 |
1,076 |
8,564 |
+815 |
|
|
Dec22 |
220520 |
182.28 |
182.28 |
182.28 |
182.28 |
-1.54 |
|
|
|
|
| Total Volume and Open Interest |
96,037 |
328,854 |
+5,529 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220520 |
153.60 |
154.22 |
153.16 |
153.93 |
+0.05 |
942,439 |
1,480,242 |
-7,187 |
Hover/Click |
|
Sep22 |
220520 |
154.18 |
154.68 |
153.69 |
154.47 |
+0.04 |
12,120 |
106,846 |
+8,671 |
Hover/Click |
|
Dec22 |
220520 |
151.76 |
151.76 |
151.76 |
151.76 |
+0.05 |
1 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
954,560 |
1,587,104 |
+1,484 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220520 |
127.15 |
127.62 |
127.02 |
127.47 |
+0.13 |
780,132 |
1,841,599 |
+16,774 |
Hover/Click |
|
Sep22 |
220520 |
125.89 |
126.36 |
125.84 |
126.24 |
+0.13 |
6,978 |
36,495 |
+6,401 |
Hover/Click |
|
Dec22 |
220520 |
126.44 |
126.44 |
126.44 |
126.44 |
+0.13 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
787,110 |
1,878,094 |
+23,175 |
|
| Euro-Schatz(EUREX) |
|
Jun22 |
220520 |
110.24 |
110.37 |
110.20 |
110.32 |
+0.03 |
647,570 |
2,065,375 |
-78,993 |
|
|
Sep22 |
220520 |
109.57 |
109.71 |
109.57 |
109.67 |
+0.04 |
7,260 |
20,342 |
+6,023 |
|
|
Dec22 |
220520 |
110.35 |
110.35 |
110.35 |
110.35 |
+0.03 |
|
|
|
|
| Total Volume and Open Interest |
654,830 |
2,085,717 |
-72,970 |
|
| 3-Mth Euribor(EUREX) |
|
Jun22 |
220520 |
100.225 |
100.225 |
100.225 |
100.225 |
+0.010 |
0 |
495 |
+0 |
|
|
Sep22 |
220520 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
0 |
1,308 |
+0 |
|
|
Dec22 |
220520 |
99.250 |
99.250 |
99.250 |
99.250 |
+0.005 |
0 |
194 |
+0 |
|
| Total Volume and Open Interest |
10 |
3,533 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun22 |
220520 |
118~26 |
118~32 |
118~11 |
118~28 |
-0~07 |
238,656 |
655,114 |
-9,654 |
Hover/Click |
|
Sep22 |
220520 |
118~01 |
118~10 |
117~25 |
118~07 |
-0~08 |
23 |
84 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
238,679 |
655,198 |
-9,645 |
|
| 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 |
220520 |
100.205 |
100.235 |
100.195 |
100.230 |
+0.015 |
156,487 |
450,055 |
+31,640 |
|
|
Sep22 |
220520 |
99.605 |
99.645 |
99.580 |
99.640 |
unch |
187,258 |
513,008 |
-6,502 |
|
|
Dec22 |
220520 |
99.210 |
99.275 |
99.185 |
99.255 |
+0.010 |
171,979 |
593,280 |
+11,946 |
|
| Total Volume and Open Interest |
1,203,670 |
4,266,927 |
+24,469 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun22 |
220520 |
98.72 |
98.75 |
98.71 |
98.74 |
+0.02 |
26,958 |
182,366 |
-3,883 |
|
|
Sep22 |
220520 |
97.66 |
97.75 |
97.65 |
97.73 |
+0.08 |
17,467 |
182,224 |
-3,777 |
|
|
Dec22 |
220520 |
96.96 |
97.05 |
96.96 |
97.02 |
+0.06 |
25,764 |
185,827 |
+5,649 |
|
|
Mar23 |
220520 |
96.50 |
96.58 |
96.50 |
96.56 |
+0.06 |
14,626 |
128,630 |
+3,000 |
|
|
Jun23 |
220520 |
96.39 |
96.46 |
96.39 |
96.44 |
+0.06 |
8,390 |
110,343 |
-538 |
|
|
Sep23 |
220520 |
96.39 |
96.49 |
96.39 |
96.45 |
+0.05 |
6,830 |
102,327 |
-1,894 |
|
|
Dec23 |
220520 |
96.44 |
96.52 |
96.44 |
96.47 |
+0.05 |
3,114 |
54,231 |
-61 |
|
|
Mar24 |
220520 |
96.46 |
96.54 |
96.46 |
96.50 |
+0.05 |
951 |
46,237 |
-163 |
|
|
Jun24 |
220520 |
96.54 |
96.54 |
96.52 |
96.53 |
+0.06 |
4 |
483 |
+4 |
|
|
Sep24 |
220520 |
96.53 |
96.53 |
96.53 |
96.53 |
+0.06 |
0 |
104 |
+0 |
|
| Total Volume and Open Interest |
104,104 |
992,932 |
-1,663 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220520 |
96.59 |
96.75 |
96.59 |
96.67 |
+0.08 |
173,682 |
1,106,249 |
-10,937 |
|
|
Sep22 |
220520 |
96.67 |
96.67 |
96.67 |
96.67 |
+0.08 |
25 |
1,251 |
+25 |
|
| Total Volume and Open Interest |
173,707 |
1,107,500 |
-10,912 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220520 |
97.05 |
97.15 |
97.05 |
97.10 |
+0.06 |
121,482 |
872,519 |
+6,622 |
|
|
Sep22 |
220520 |
96.89 |
96.89 |
96.89 |
96.89 |
+0.05 |
|
|
|
|
| Total Volume and Open Interest |
121,482 |
872,519 |
+6,622 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun22 |
220520 |
1839.6 |
1847.8 |
1830.6 |
1842.1 |
+0.9 |
150,353 |
217,598 |
-21,596 |
Hover/Click |
|
Aug22 |
220520 |
1847.4 |
1854.0 |
1837.2 |
1848.4 |
+0.6 |
40,538 |
274,525 |
+16,851 |
Hover/Click |
|
Oct22 |
220520 |
1854.7 |
1860.0 |
1846.0 |
1856.0 |
+0.7 |
216 |
13,258 |
+22 |
Hover/Click |
|
Dec22 |
220520 |
1862.7 |
1870.0 |
1853.6 |
1864.6 |
+0.7 |
1,606 |
33,623 |
+35 |
Hover/Click |
|
Feb23 |
220520 |
1872.4 |
1874.2 |
1867.2 |
1874.2 |
+0.5 |
148 |
6,690 |
+111 |
Hover/Click |
|
Apr23 |
220520 |
1882.8 |
1883.7 |
1882.6 |
1883.7 |
+0.3 |
16 |
3,142 |
-14 |
Hover/Click |
|
Jun23 |
220520 |
1892.0 |
1893.2 |
1886.4 |
1893.2 |
+0.3 |
25 |
1,026 |
+11 |
Hover/Click |
|
Aug23 |
220520 |
1902.4 |
1902.4 |
1902.4 |
1902.4 |
+0.3 |
0 |
50 |
+0 |
Hover/Click |
|
Oct23 |
220520 |
1912.1 |
1912.1 |
1912.1 |
1912.1 |
+0.3 |
1 |
5 |
+1 |
Hover/Click |
|
Dec23 |
220520 |
1923.3 |
1923.3 |
1923.3 |
1923.3 |
+0.3 |
0 |
396 |
+0 |
Hover/Click |
|
Feb24 |
220520 |
1926.9 |
1926.9 |
1926.9 |
1926.9 |
+0.3 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
193,412 |
551,158 |
-4,598 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May22 |
220520 |
2166.9 |
2166.9 |
2166.9 |
2166.9 |
-22.9 |
107 |
471 |
-89 |
Hover/Click |
|
Jul22 |
220520 |
2196.5 |
2208.0 |
2158.0 |
2167.4 |
-23.4 |
33,867 |
113,483 |
+139 |
Hover/Click |
|
Sep22 |
220520 |
2204.0 |
2216.5 |
2168.0 |
2176.8 |
-23.4 |
2,057 |
17,106 |
+72 |
Hover/Click |
|
Dec22 |
220520 |
2224.5 |
2236.0 |
2188.0 |
2195.9 |
-23.9 |
908 |
10,011 |
+352 |
Hover/Click |
|
Mar23 |
220520 |
2232.0 |
2250.0 |
2217.0 |
2217.5 |
-23.9 |
104 |
1,994 |
-11 |
Hover/Click |
|
May23 |
220520 |
2231.3 |
2231.3 |
2231.3 |
2231.3 |
-23.4 |
50 |
73 |
+27 |
Hover/Click |
|
Jul23 |
220520 |
2272.0 |
2272.0 |
2246.4 |
2246.4 |
-23.4 |
0 |
109 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
37,283 |
145,045 |
+511 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul22 |
220520 |
953.7 |
961.0 |
938.1 |
941.1 |
-12.6 |
12,925 |
54,191 |
+922 |
Hover/Click |
|
Oct22 |
220520 |
954.4 |
960.7 |
939.1 |
940.9 |
-12.6 |
272 |
12,284 |
-14 |
Hover/Click |
|
Jan23 |
220520 |
954.0 |
955.9 |
940.0 |
941.7 |
-12.5 |
47 |
260 |
+4 |
Hover/Click |
|
Apr23 |
220520 |
960.0 |
960.0 |
946.8 |
946.8 |
-12.5 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,244 |
66,838 |
+912 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun22 |
220520 |
1978.50 |
2017.00 |
1913.00 |
1939.70 |
-38.70 |
1,624 |
4,187 |
-336 |
Hover/Click |
|
Sep22 |
220520 |
1990.00 |
2018.00 |
1915.50 |
1940.90 |
-40.90 |
469 |
4,624 |
+55 |
Hover/Click |
|
Dec22 |
220520 |
2004.50 |
2004.50 |
1950.00 |
1953.50 |
-40.60 |
2 |
16 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
2,097 |
8,834 |
-280 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May22 |
220520 |
425.60 |
432.00 |
425.60 |
428.10 |
-0.40 |
689 |
1,385 |
-97 |
Hover/Click |
|
Jul22 |
220520 |
427.75 |
432.75 |
425.05 |
427.50 |
-0.80 |
45,558 |
108,577 |
-226 |
Hover/Click |
|
Sep22 |
220520 |
427.75 |
432.65 |
425.15 |
427.85 |
-0.55 |
4,908 |
34,428 |
-256 |
Hover/Click |
|
Dec22 |
220520 |
428.90 |
432.85 |
425.80 |
428.40 |
-0.45 |
1,577 |
26,182 |
+284 |
Hover/Click |
|
Mar23 |
220520 |
431.80 |
431.90 |
427.05 |
428.75 |
-0.25 |
648 |
6,291 |
-315 |
Hover/Click |
| Total Volume and Open Interest |
54,116 |
188,950 |
-533 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220520 |
31209 |
31548 |
30585 |
31213 |
+11 |
168,601 |
83,758 |
+4,427 |
Hover/Click |
|
Sep22 |
220520 |
31200 |
31522 |
30574 |
31195 |
+7 |
337 |
869 |
+11 |
Hover/Click |
|
Dec22 |
220520 |
31451 |
31451 |
31451 |
31451 |
+30 |
0 |
8 |
+0 |
Hover/Click |
|
Mar23 |
220520 |
31528 |
31528 |
31528 |
31528 |
+29 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
168,938 |
84,635 |
+4,438 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220520 |
3900.50 |
3949.50 |
3807.50 |
3899.50 |
+1.75 |
2,202,394 |
2,235,747 |
+21,669 |
Hover/Click |
|
Sep22 |
220520 |
3902.75 |
3951.50 |
3810.00 |
3901.75 |
+1.50 |
6,655 |
24,103 |
+115 |
Hover/Click |
|
Dec22 |
220520 |
3922.75 |
3962.00 |
3820.25 |
3913.00 |
+1.25 |
2,629 |
12,635 |
+1,742 |
Hover/Click |
|
Mar23 |
220520 |
3847.25 |
3934.25 |
3847.25 |
3931.75 |
+1.00 |
49 |
1,244 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
2,211,727 |
2,275,676 |
+23,567 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220520 |
11898.00 |
12096.75 |
11491.25 |
11840.75 |
-37.50 |
735,386 |
250,542 |
+10,761 |
Hover/Click |
|
Sep22 |
220520 |
11953.25 |
12124.75 |
11521.25 |
11870.50 |
-38.75 |
1,246 |
3,676 |
+149 |
Hover/Click |
|
Dec22 |
220520 |
12003.00 |
12172.00 |
11593.75 |
11922.00 |
-48.25 |
3 |
237 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
736,635 |
254,462 |
+10,909 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun22 |
220520 |
2389.90 |
2421.80 |
2326.70 |
2382.40 |
-5.60 |
14,109 |
59,711 |
-284 |
Hover/Click |
|
Sep22 |
220520 |
2390.20 |
2410.50 |
2338.30 |
2390.20 |
-5.60 |
7 |
9 |
+6 |
Hover/Click |
|
Dec22 |
220520 |
2395.10 |
2395.10 |
2395.10 |
2395.10 |
-7.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
14,116 |
59,720 |
-278 |
|
| Volatility Index(CBOE) |
|
May22 |
220518 |
26.70 |
27.20 |
26.30 |
27.10 |
+0.50 |
50,386 |
34,155 |
-7,755 |
|
|
Jun22 |
220520 |
29.15 |
31.70 |
28.05 |
29.42 |
+0.13 |
135,470 |
142,017 |
+8,588 |
|
|
Jul22 |
220520 |
29.65 |
31.70 |
28.95 |
29.96 |
+0.20 |
58,314 |
61,309 |
+492 |
|
|
Aug22 |
220520 |
29.63 |
31.40 |
29.10 |
29.91 |
+0.23 |
25,431 |
47,313 |
+301 |
|
| Total Volume and Open Interest |
243,394 |
299,365 |
-11,928 |
|
| S & P 600(CME) |
|
Jun22 |
220520 |
1172.20 |
1172.20 |
1172.20 |
1172.20 |
-4.70 |
|
|
|
|
|
Sep22 |
220520 |
1172.90 |
1172.90 |
1172.90 |
1172.90 |
-4.80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220520 |
1777.40 |
1803.80 |
1727.30 |
1772.20 |
-2.70 |
242,530 |
531,141 |
+4,351 |
Hover/Click |
|
Sep22 |
220520 |
1794.00 |
1803.70 |
1729.50 |
1773.00 |
-2.90 |
168 |
556 |
+15 |
Hover/Click |
|
Dec22 |
220520 |
1774.10 |
1774.10 |
1774.10 |
1774.10 |
-3.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
242,698 |
531,697 |
+4,366 |
|
| Nikkei 225(CME) |
|
Jun22 |
220520 |
26395 |
26955 |
26380 |
26730 |
+350 |
6,978 |
10,749 |
-1,535 |
|
|
Sep22 |
220520 |
26600 |
26950 |
26415 |
26730 |
+335 |
203 |
502 |
+200 |
|
| Total Volume and Open Interest |
7,181 |
11,251 |
-1,335 |
|
| 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 |
220520 |
26460 |
26770 |
26415 |
26770 |
+400 |
567,248 |
352,616 |
-2,815 |
|
|
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 |
220520 |
26460 |
26770 |
26410 |
26770 |
+400 |
39,525 |
230,949 |
-243 |
|
|
Sep22 |
220520 |
26390 |
26710 |
26360 |
26710 |
+400 |
286 |
8,978 |
-23 |
|
|
Dec22 |
220520 |
26400 |
26490 |
26400 |
26490 |
+400 |
0 |
28,536 |
+400 |
|
| Total Volume and Open Interest |
39,831 |
309,786 |
+584 |
|
| Nikkei 225(CME) Yen |
|
Jun22 |
220520 |
26400 |
26935 |
26360 |
26715 |
+345 |
39,120 |
45,940 |
+41 |
|
|
Sep22 |
220520 |
26650 |
26855 |
26650 |
26650 |
+340 |
310 |
850 |
+308 |
|
|
Dec22 |
220520 |
26430 |
26430 |
26430 |
26430 |
+340 |
|
|
|
|
| Total Volume and Open Interest |
39,430 |
46,790 |
+349 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun22 |
220520 |
26720 |
26720 |
26720 |
26720 |
+350 |
|
|
|
|
|
Sep22 |
220520 |
26650 |
26650 |
26650 |
26650 |
+340 |
|
|
|
|
|
Dec22 |
220520 |
26430 |
26430 |
26430 |
26430 |
+340 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May22 |
220520 |
6320.0 |
6376.0 |
6288.5 |
6343.0 |
+71.0 |
160,590 |
286,896 |
-39,232 |
|
|
Jun22 |
220520 |
6274.0 |
6330.5 |
6174.0 |
6237.0 |
+13.0 |
130,656 |
179,837 |
+117,513 |
|
|
Jul22 |
220520 |
6290.0 |
6295.5 |
6219.5 |
6219.5 |
+13.5 |
0 |
1 |
+0 |
|
|
Sep22 |
220520 |
6214.0 |
6214.0 |
6214.0 |
6214.0 |
+13.0 |
0 |
6 |
-2 |
|
|
Dec22 |
220520 |
6198.0 |
6198.0 |
6198.0 |
6198.0 |
+12.0 |
0 |
14,532 |
+0 |
|
|
Mar23 |
220520 |
6198.0 |
6198.0 |
6198.0 |
6198.0 |
+13.0 |
|
|
|
|
| Total Volume and Open Interest |
291,246 |
481,275 |
+78,279 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May22 |
220520 |
20015 |
20746 |
19939 |
20612 |
+592 |
111,419 |
114,657 |
-1,684 |
|
|
Jun22 |
220520 |
19750 |
20529 |
19749 |
20397 |
+593 |
1,364 |
15,996 |
+212 |
|
| Total Volume and Open Interest |
112,856 |
151,068 |
-1,459 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220520 |
13935.0 |
14150.0 |
13842.0 |
13960.0 |
+122.0 |
59,027 |
92,970 |
+1,475 |
|
|
Sep22 |
220520 |
13931.0 |
14118.0 |
13896.0 |
13944.0 |
+122.0 |
18 |
547 |
+8 |
|
|
Dec22 |
220520 |
13949.0 |
13949.0 |
13949.0 |
13949.0 |
+123.0 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
59,045 |
93,521 |
+1,483 |
|
| Mini-DAX(EUREX) |
|
Jun22 |
220520 |
13935.0 |
14150.0 |
13842.0 |
13960.0 |
+122.0 |
39,017 |
14,495 |
-176 |
|
|
Sep22 |
220520 |
13952.0 |
14127.0 |
13856.0 |
13944.0 |
+122.0 |
38 |
143 |
-3 |
|
|
Dec22 |
220520 |
13949.0 |
13949.0 |
13949.0 |
13949.0 |
+123.0 |
1 |
9 |
-1 |
|
| Total Volume and Open Interest |
39,056 |
14,647 |
-180 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220520 |
3642 |
3699 |
3603 |
3641 |
+24 |
807,877 |
4,535,811 |
-14,723 |
|
|
Sep22 |
220520 |
3642 |
3673 |
3596 |
3626 |
+24 |
367 |
64,758 |
+231 |
|
|
Dec22 |
220520 |
3654 |
3654 |
3616 |
3616 |
+24 |
2 |
116,167 |
-1 |
|
| Total Volume and Open Interest |
808,246 |
4,724,232 |
-14,493 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220520 |
11385 |
11397 |
11216 |
11276 |
-29 |
31,777 |
171,669 |
+1,073 |
|
|
Sep22 |
220520 |
11335 |
11355 |
11225 |
11253 |
-27 |
69 |
2,231 |
+3 |
|
|
Dec22 |
220520 |
11232 |
11232 |
11232 |
11232 |
-31 |
0 |
29 |
+0 |
|
| Total Volume and Open Interest |
31,846 |
173,929 |
+1,076 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun22 |
220520 |
7322.00 |
7445.00 |
7311.50 |
7377.00 |
+97.50 |
96,825 |
607,012 |
-6,405 |
|
|
Sep22 |
220520 |
7319.00 |
7370.00 |
7318.50 |
7322.50 |
+93.50 |
10 |
8,092 |
-1 |
|
|
Dec22 |
220520 |
7319.50 |
7319.50 |
7319.50 |
7319.50 |
+93.50 |
0 |
1,368 |
+0 |
|
| Total Volume and Open Interest |
96,835 |
616,472 |
-6,406 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun22 |
220520 |
7043.0 |
7153.0 |
6989.0 |
7144.0 |
+87.0 |
46,860 |
239,422 |
-506 |
|
|
Sep22 |
220520 |
6981.0 |
7044.0 |
6981.0 |
7044.0 |
+86.0 |
8 |
284 |
+0 |
|
|
Dec22 |
220520 |
7045.0 |
7045.0 |
7045.0 |
7045.0 |
+86.0 |
0 |
509 |
+0 |
|
| Total Volume and Open Interest |
48,857 |
242,283 |
+1,319 |
|
| FTSE MIB(ISE) |
|
Jun22 |
220520 |
23870.00 |
24220.00 |
23500.00 |
23777.00 |
+48.00 |
16,950 |
103,146 |
-202 |
|
|
Sep22 |
220520 |
23460.00 |
24005.00 |
23410.00 |
23620.00 |
+46.00 |
31 |
1,742 |
+14 |
|
|
Dec22 |
220520 |
23430.00 |
23430.00 |
23430.00 |
23430.00 |
+46.00 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
16,981 |
104,895 |
-188 |
|
| KOSPI 200(KFE) |
|
Jun22 |
220520 |
344.95 |
349.75 |
344.25 |
349.65 |
+7.55 |
234,427 |
292,808 |
+30 |
|
|
Sep22 |
220520 |
344.85 |
349.75 |
344.30 |
349.55 |
+7.45 |
1,293 |
13,609 |
+43 |
|
|
Dec22 |
220520 |
346.75 |
350.00 |
346.75 |
350.00 |
+6.50 |
9 |
14,981 |
+112 |
|
| Total Volume and Open Interest |
235,729 |
336,930 |
+1,916 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun22 |
220520 |
765.85 |
768.90 |
761.45 |
765.85 |
+0.50 |
12 |
1,396 |
+0 |
|
|
Jul22 |
220520 |
763.35 |
763.35 |
763.35 |
763.35 |
+0.50 |
|
|
|
|
|
Aug22 |
220520 |
760.85 |
760.85 |
760.85 |
760.85 |
-4.50 |
|
|
|
|
| Total Volume and Open Interest |
12 |
1,396 |
+0 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
