|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed May 25, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220525 |
1694.25 |
1697.75 |
1665.50 |
1681.00 |
-12.00 |
87,419 |
302,685 |
-2,765 |
Hover/Click |
|
Aug22 |
220525 |
1632.25 |
1636.75 |
1606.25 |
1620.50 |
-11.75 |
10,280 |
24,610 |
+800 |
Hover/Click |
|
Sep22 |
220525 |
1558.50 |
1564.75 |
1535.25 |
1549.25 |
-10.00 |
5,853 |
17,858 |
+585 |
Hover/Click |
|
Nov22 |
220525 |
1516.50 |
1524.00 |
1495.25 |
1512.75 |
-4.75 |
44,639 |
233,346 |
+5,698 |
Hover/Click |
|
Jan23 |
220525 |
1520.75 |
1528.00 |
1499.25 |
1517.25 |
-3.75 |
7,046 |
32,963 |
+807 |
Hover/Click |
|
Mar23 |
220525 |
1513.50 |
1521.25 |
1494.25 |
1512.25 |
-1.75 |
7,711 |
47,038 |
+607 |
Hover/Click |
|
May23 |
220525 |
1514.50 |
1521.00 |
1493.75 |
1512.50 |
-1.00 |
4,243 |
25,840 |
+1,749 |
Hover/Click |
|
Jul23 |
220525 |
1510.50 |
1518.75 |
1492.75 |
1511.00 |
-0.25 |
2,273 |
27,525 |
+13 |
Hover/Click |
|
Aug23 |
220525 |
1482.75 |
1492.00 |
1480.75 |
1492.00 |
+1.75 |
8 |
389 |
+1 |
Hover/Click |
|
Sep23 |
220525 |
1435.25 |
1443.00 |
1434.75 |
1443.00 |
+2.00 |
6 |
677 |
+2 |
Hover/Click |
|
Nov23 |
220525 |
1401.75 |
1410.75 |
1391.50 |
1406.75 |
+1.75 |
1,944 |
12,808 |
-825 |
Hover/Click |
|
Jan24 |
220525 |
1408.50 |
1408.50 |
1408.50 |
1408.50 |
+1.75 |
0 |
483 |
+0 |
Hover/Click |
|
Mar24 |
220525 |
1397.25 |
1397.25 |
1397.25 |
1397.25 |
+1.50 |
0 |
94 |
+0 |
Hover/Click |
|
May24 |
220525 |
1395.25 |
1395.25 |
1395.25 |
1395.25 |
+1.50 |
0 |
110 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
171,431 |
727,074 |
+6,677 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220525 |
426.90 |
428.60 |
418.60 |
424.20 |
-2.90 |
46,159 |
145,844 |
-4,988 |
Hover/Click |
|
Aug22 |
220525 |
421.30 |
423.00 |
413.70 |
418.90 |
-2.70 |
8,215 |
22,443 |
+194 |
Hover/Click |
|
Sep22 |
220525 |
414.10 |
417.00 |
407.80 |
412.90 |
-2.20 |
4,121 |
23,143 |
-236 |
Hover/Click |
|
Oct22 |
220525 |
408.00 |
410.50 |
401.40 |
406.30 |
-1.70 |
2,809 |
19,037 |
+194 |
Hover/Click |
|
Dec22 |
220525 |
408.80 |
411.60 |
402.40 |
407.30 |
-1.50 |
17,496 |
101,766 |
+2,873 |
Hover/Click |
|
Jan23 |
220525 |
406.90 |
410.10 |
401.40 |
406.10 |
-1.50 |
1,810 |
14,399 |
+40 |
Hover/Click |
|
Mar23 |
220525 |
405.90 |
406.70 |
398.40 |
402.80 |
-1.30 |
952 |
14,663 |
+215 |
Hover/Click |
|
May23 |
220525 |
404.80 |
405.00 |
397.40 |
401.50 |
-1.00 |
1,063 |
8,667 |
+152 |
Hover/Click |
|
Jul23 |
220525 |
398.80 |
404.70 |
397.40 |
401.40 |
-0.80 |
496 |
4,763 |
+68 |
Hover/Click |
|
Aug23 |
220525 |
398.00 |
399.00 |
393.20 |
397.10 |
-0.50 |
37 |
1,070 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
83,216 |
360,945 |
-1,492 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220525 |
80.35 |
80.56 |
78.45 |
78.92 |
-1.20 |
38,239 |
141,822 |
-1,797 |
Hover/Click |
|
Aug22 |
220525 |
77.75 |
78.05 |
76.40 |
76.90 |
-0.83 |
9,653 |
33,970 |
+88 |
Hover/Click |
|
Sep22 |
220525 |
76.38 |
76.69 |
75.05 |
75.69 |
-0.64 |
3,818 |
25,296 |
+2 |
Hover/Click |
|
Oct22 |
220525 |
75.36 |
75.53 |
73.90 |
74.69 |
-0.53 |
2,928 |
23,031 |
+379 |
Hover/Click |
|
Dec22 |
220525 |
74.80 |
74.96 |
73.38 |
74.26 |
-0.47 |
18,028 |
103,877 |
+3,031 |
Hover/Click |
|
Jan23 |
220525 |
74.12 |
74.15 |
72.72 |
73.64 |
-0.41 |
1,475 |
13,491 |
+277 |
Hover/Click |
|
Mar23 |
220525 |
73.08 |
73.09 |
71.77 |
72.72 |
-0.29 |
1,133 |
13,464 |
+19 |
Hover/Click |
|
May23 |
220525 |
72.05 |
72.12 |
70.91 |
71.88 |
-0.22 |
554 |
8,459 |
+108 |
Hover/Click |
|
Jul23 |
220525 |
70.33 |
71.28 |
70.23 |
71.09 |
-0.17 |
403 |
4,212 |
+197 |
Hover/Click |
|
Aug23 |
220525 |
69.30 |
69.94 |
69.29 |
69.94 |
-0.14 |
2 |
513 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
76,249 |
374,838 |
+2,303 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul22 |
220525 |
1181.0 |
1184.2 |
1144.2 |
1153.6 |
-32.3 |
5,491 |
37,927 |
+1,386 |
Hover/Click |
|
Nov22 |
220525 |
1060.4 |
1068.6 |
1042.5 |
1054.1 |
-12.1 |
8,505 |
80,936 |
-152 |
Hover/Click |
|
Jan23 |
220525 |
1074.7 |
1074.7 |
1049.3 |
1060.1 |
-12.1 |
3,625 |
20,974 |
-9 |
Hover/Click |
|
Mar23 |
220525 |
1067.6 |
1067.6 |
1053.9 |
1061.3 |
-12.1 |
226 |
1,253 |
+105 |
Hover/Click |
|
May23 |
220525 |
1048.0 |
1052.0 |
1048.0 |
1051.7 |
-15.7 |
54 |
155 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,969 |
142,691 |
+1,330 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220525 |
770.00 |
773.00 |
755.00 |
772.25 |
+0.50 |
88,355 |
580,195 |
+909 |
Hover/Click |
|
Sep22 |
220525 |
739.75 |
741.75 |
723.50 |
739.75 |
-1.25 |
33,454 |
256,084 |
+7,761 |
Hover/Click |
|
Dec22 |
220525 |
724.75 |
726.00 |
707.00 |
723.25 |
-2.00 |
53,655 |
490,256 |
+705 |
Hover/Click |
|
Mar23 |
220525 |
727.75 |
729.25 |
710.75 |
727.00 |
-2.00 |
4,892 |
83,548 |
+711 |
Hover/Click |
|
May23 |
220525 |
727.25 |
728.75 |
710.50 |
726.50 |
-2.25 |
2,719 |
31,566 |
+32 |
Hover/Click |
|
Jul23 |
220525 |
722.25 |
722.75 |
705.25 |
720.75 |
-2.25 |
1,706 |
42,411 |
+73 |
Hover/Click |
|
Sep23 |
220525 |
663.00 |
663.00 |
651.75 |
661.75 |
-5.00 |
169 |
5,918 |
+52 |
Hover/Click |
|
Dec23 |
220525 |
643.25 |
643.75 |
630.25 |
637.00 |
-7.25 |
1,837 |
50,261 |
-73 |
Hover/Click |
|
Mar24 |
220525 |
645.00 |
645.00 |
636.50 |
643.00 |
-7.25 |
56 |
1,976 |
-3 |
Hover/Click |
|
May24 |
220525 |
642.50 |
645.00 |
642.50 |
645.00 |
-7.25 |
0 |
187 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
186,880 |
1,545,790 |
+10,201 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220525 |
1154.50 |
1158.50 |
1114.50 |
1148.25 |
-6.50 |
38,143 |
163,968 |
+1,595 |
Hover/Click |
|
Sep22 |
220525 |
1163.00 |
1166.25 |
1123.25 |
1156.75 |
-6.50 |
16,382 |
60,982 |
-109 |
Hover/Click |
|
Dec22 |
220525 |
1172.25 |
1172.50 |
1128.50 |
1163.50 |
-6.50 |
11,646 |
67,937 |
+783 |
Hover/Click |
|
Mar23 |
220525 |
1167.50 |
1174.50 |
1131.75 |
1166.25 |
-7.00 |
1,907 |
14,074 |
-1 |
Hover/Click |
|
May23 |
220525 |
1162.75 |
1163.50 |
1118.75 |
1152.75 |
-10.25 |
768 |
3,934 |
-122 |
Hover/Click |
|
Jul23 |
220525 |
1114.00 |
1114.25 |
1066.00 |
1097.25 |
-17.00 |
1,279 |
11,047 |
+355 |
Hover/Click |
| Total Volume and Open Interest |
70,813 |
330,008 |
+2,520 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul22 |
220525 |
1236.00 |
1240.00 |
1192.00 |
1233.25 |
-4.50 |
9,998 |
90,865 |
-196 |
Hover/Click |
|
Sep22 |
220525 |
1241.25 |
1245.00 |
1196.75 |
1238.25 |
-4.25 |
5,649 |
35,245 |
+750 |
Hover/Click |
|
Dec22 |
220525 |
1246.25 |
1249.50 |
1202.25 |
1244.25 |
-3.00 |
3,157 |
34,129 |
-2 |
Hover/Click |
|
Mar23 |
220525 |
1247.00 |
1248.25 |
1202.75 |
1245.00 |
-1.50 |
799 |
8,212 |
+301 |
Hover/Click |
|
May23 |
220525 |
1223.00 |
1225.00 |
1181.25 |
1221.00 |
-1.50 |
469 |
2,300 |
+164 |
Hover/Click |
|
Jul23 |
220525 |
1141.00 |
1145.00 |
1104.50 |
1140.75 |
+1.25 |
373 |
4,335 |
+133 |
Hover/Click |
|
Sep23 |
220525 |
1105.00 |
1105.00 |
1069.00 |
1101.75 |
+3.75 |
51 |
844 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
20,527 |
176,633 |
+1,170 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul22 |
220525 |
1273.25 |
1284.75 |
1239.25 |
1280.50 |
+3.25 |
4,220 |
34,489 |
-299 |
Hover/Click |
|
Sep22 |
220525 |
1275.00 |
1284.75 |
1237.75 |
1280.50 |
+3.50 |
2,450 |
23,107 |
+312 |
Hover/Click |
|
Dec22 |
220525 |
1267.00 |
1282.25 |
1236.25 |
1277.75 |
+4.75 |
1,022 |
15,399 |
+76 |
Hover/Click |
|
Mar23 |
220525 |
1240.25 |
1279.00 |
1236.25 |
1276.00 |
+4.75 |
225 |
1,488 |
+58 |
Hover/Click |
|
May23 |
220525 |
1240.00 |
1269.50 |
1240.00 |
1269.50 |
+4.00 |
72 |
261 |
+16 |
Hover/Click |
|
Jul23 |
220525 |
1234.00 |
1239.75 |
1234.00 |
1239.75 |
+13.00 |
16 |
83 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
8,021 |
75,313 |
+161 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220525 |
674.75 |
681.75 |
658.75 |
680.75 |
+6.50 |
135 |
1,767 |
-17 |
Hover/Click |
|
Sep22 |
220525 |
620.00 |
628.75 |
619.75 |
626.25 |
+4.75 |
25 |
469 |
+5 |
Hover/Click |
|
Dec22 |
220525 |
612.00 |
619.00 |
609.50 |
617.25 |
+3.50 |
20 |
619 |
+0 |
Hover/Click |
|
Mar23 |
220525 |
614.00 |
614.75 |
614.00 |
614.75 |
+2.25 |
1 |
63 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
185 |
2,933 |
-8 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220525 |
17.15 |
17.18 |
16.84 |
17.08 |
-0.09 |
615 |
7,647 |
-98 |
Hover/Click |
|
Sep22 |
220525 |
17.35 |
17.39 |
17.13 |
17.30 |
-0.11 |
175 |
3,195 |
+29 |
Hover/Click |
|
Nov22 |
220525 |
17.38 |
17.38 |
17.29 |
17.38 |
-0.10 |
1 |
195 |
+1 |
Hover/Click |
|
Jan23 |
220525 |
17.48 |
17.48 |
17.48 |
17.48 |
-0.10 |
0 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
792 |
11,078 |
-68 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun22 |
220525 |
133.075 |
133.550 |
132.035 |
132.300 |
-0.435 |
7,613 |
38,897 |
-1,815 |
Hover/Click |
|
Aug22 |
220525 |
133.200 |
133.575 |
132.050 |
132.535 |
-0.215 |
19,889 |
133,793 |
+1,373 |
Hover/Click |
|
Oct22 |
220525 |
138.935 |
139.185 |
137.900 |
138.200 |
-0.430 |
9,552 |
62,733 |
+131 |
Hover/Click |
|
Dec22 |
220525 |
144.485 |
144.785 |
143.685 |
143.935 |
-0.315 |
5,084 |
35,219 |
+44 |
Hover/Click |
|
Feb23 |
220525 |
149.350 |
149.750 |
148.900 |
149.100 |
-0.250 |
2,696 |
15,692 |
+630 |
Hover/Click |
|
Apr23 |
220525 |
153.300 |
153.400 |
152.880 |
152.985 |
-0.095 |
795 |
7,934 |
+119 |
Hover/Click |
| Total Volume and Open Interest |
45,763 |
297,637 |
+508 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
May22 |
220525 |
154.850 |
155.130 |
154.435 |
154.600 |
+0.100 |
838 |
2,826 |
-158 |
Hover/Click |
|
Aug22 |
220525 |
169.500 |
170.250 |
167.700 |
167.950 |
-0.200 |
4,991 |
29,404 |
+658 |
Hover/Click |
|
Sep22 |
220525 |
172.330 |
172.985 |
170.750 |
171.050 |
-0.030 |
2,279 |
7,770 |
+228 |
Hover/Click |
|
Oct22 |
220525 |
174.485 |
175.300 |
173.400 |
173.650 |
+0.165 |
1,064 |
4,762 |
+154 |
Hover/Click |
|
Nov22 |
220525 |
176.235 |
177.035 |
175.450 |
175.580 |
+0.345 |
541 |
2,485 |
+124 |
Hover/Click |
|
Jan23 |
220525 |
176.250 |
176.750 |
175.285 |
175.400 |
+0.450 |
84 |
1,514 |
+1 |
Hover/Click |
|
Mar23 |
220525 |
177.250 |
178.235 |
176.700 |
177.000 |
+0.370 |
18 |
264 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
9,820 |
49,083 |
+1,015 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun22 |
220525 |
109.880 |
111.180 |
108.050 |
109.050 |
+0.020 |
8,880 |
24,972 |
-1,902 |
Hover/Click |
|
Jul22 |
220525 |
110.000 |
111.000 |
107.680 |
107.950 |
-1.100 |
11,746 |
51,642 |
+67 |
Hover/Click |
|
Aug22 |
220525 |
109.680 |
110.500 |
107.300 |
107.700 |
-1.300 |
6,325 |
36,885 |
+960 |
Hover/Click |
|
Oct22 |
220525 |
93.030 |
93.730 |
92.080 |
92.280 |
-0.750 |
2,785 |
39,681 |
-65 |
Hover/Click |
|
Dec22 |
220525 |
85.230 |
85.500 |
84.200 |
85.200 |
-0.050 |
1,180 |
26,000 |
+199 |
Hover/Click |
|
Feb23 |
220525 |
89.480 |
89.680 |
88.650 |
89.530 |
-0.020 |
553 |
9,792 |
+131 |
Hover/Click |
|
Apr23 |
220525 |
93.900 |
93.950 |
93.080 |
93.730 |
-0.150 |
183 |
4,925 |
-51 |
Hover/Click |
|
May23 |
220525 |
97.130 |
97.130 |
97.130 |
97.130 |
-0.700 |
0 |
60 |
+0 |
|
| Total Volume and Open Interest |
31,692 |
195,666 |
-651 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May22 |
220525 |
25.09 |
25.19 |
25.08 |
25.11 |
+0.03 |
96 |
5,478 |
-22 |
Hover/Click |
|
Jun22 |
220525 |
24.15 |
24.32 |
23.97 |
24.20 |
+0.05 |
130 |
5,405 |
+2 |
Hover/Click |
|
Jul22 |
220525 |
24.30 |
24.57 |
24.15 |
24.45 |
+0.12 |
162 |
4,504 |
+31 |
Hover/Click |
|
Aug22 |
220525 |
23.90 |
24.27 |
23.90 |
24.20 |
+0.25 |
11 |
3,430 |
-2 |
Hover/Click |
|
Sep22 |
220525 |
23.75 |
24.00 |
23.69 |
23.94 |
+0.24 |
31 |
3,094 |
+2 |
Hover/Click |
|
Oct22 |
220525 |
23.50 |
23.70 |
23.45 |
23.53 |
+0.17 |
20 |
2,532 |
+14 |
Hover/Click |
|
Nov22 |
220525 |
23.15 |
23.30 |
23.15 |
23.30 |
+0.10 |
11 |
2,549 |
+1 |
Hover/Click |
|
Dec22 |
220525 |
22.52 |
22.60 |
22.52 |
22.60 |
+0.20 |
14 |
2,329 |
+4 |
Hover/Click |
|
Jan23 |
220525 |
21.75 |
21.75 |
21.75 |
21.75 |
+0.13 |
0 |
1,057 |
+0 |
Hover/Click |
|
Feb23 |
220525 |
21.13 |
21.26 |
21.13 |
21.25 |
+0.22 |
2 |
750 |
+0 |
Hover/Click |
|
Mar23 |
220525 |
20.83 |
21.00 |
20.83 |
20.97 |
+0.22 |
22 |
757 |
+7 |
Hover/Click |
|
Apr23 |
220525 |
20.48 |
20.52 |
20.48 |
20.52 |
+0.13 |
9 |
544 |
+0 |
Hover/Click |
|
May23 |
220525 |
20.20 |
20.21 |
20.20 |
20.20 |
+0.01 |
0 |
516 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
509 |
33,642 |
+37 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul22 |
220525 |
2431 |
2446 |
2391 |
2407 |
-34 |
21,168 |
110,432 |
-1,656 |
Hover/Click |
|
Sep22 |
220525 |
2460 |
2470 |
2417 |
2433 |
-32 |
10,680 |
58,516 |
+956 |
Hover/Click |
|
Dec22 |
220525 |
2490 |
2500 |
2455 |
2468 |
-25 |
5,313 |
58,318 |
+198 |
Hover/Click |
|
Mar23 |
220525 |
2498 |
2509 |
2469 |
2481 |
-19 |
2,069 |
36,390 |
+257 |
Hover/Click |
|
May23 |
220525 |
2507 |
2507 |
2471 |
2483 |
-17 |
613 |
18,489 |
+24 |
Hover/Click |
|
Jul23 |
220525 |
2492 |
2499 |
2476 |
2484 |
-15 |
287 |
6,299 |
+83 |
Hover/Click |
|
Sep23 |
220525 |
2497 |
2504 |
2476 |
2483 |
-14 |
126 |
2,897 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
40,434 |
296,434 |
-23 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul22 |
220525 |
213.20 |
218.30 |
212.25 |
217.05 |
+3.40 |
12,024 |
84,301 |
-166 |
Hover/Click |
|
Sep22 |
220525 |
213.45 |
218.45 |
212.55 |
217.30 |
+3.35 |
6,628 |
48,206 |
+1,654 |
Hover/Click |
|
Dec22 |
220525 |
213.80 |
218.10 |
212.50 |
217.00 |
+3.20 |
2,298 |
38,543 |
-89 |
Hover/Click |
|
Mar23 |
220525 |
212.45 |
216.45 |
211.75 |
215.90 |
+2.90 |
808 |
20,294 |
-9 |
Hover/Click |
|
May23 |
220525 |
211.65 |
214.70 |
211.00 |
214.60 |
+2.85 |
153 |
6,888 |
+16 |
Hover/Click |
|
Jul23 |
220525 |
210.20 |
213.00 |
209.45 |
212.80 |
+2.75 |
41 |
2,730 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
22,082 |
209,680 |
+1,483 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul22 |
220525 |
176.40 |
178.50 |
173.10 |
174.40 |
-3.95 |
491 |
9,110 |
-135 |
Hover/Click |
|
Sep22 |
220525 |
167.50 |
169.75 |
165.80 |
167.80 |
-2.05 |
198 |
1,964 |
+142 |
Hover/Click |
|
Nov22 |
220525 |
165.65 |
166.45 |
165.65 |
166.05 |
-1.80 |
11 |
925 |
+0 |
Hover/Click |
|
Jan23 |
220525 |
165.55 |
165.55 |
165.55 |
165.55 |
-1.80 |
0 |
61 |
+0 |
Hover/Click |
|
Mar23 |
220525 |
165.80 |
165.80 |
165.80 |
165.80 |
-1.80 |
0 |
19 |
+0 |
Hover/Click |
|
May23 |
220525 |
166.30 |
166.30 |
166.30 |
166.30 |
-1.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
700 |
12,079 |
+7 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul22 |
220525 |
19.82 |
19.93 |
19.54 |
19.68 |
-0.07 |
49,992 |
350,946 |
+6,200 |
Hover/Click |
|
Oct22 |
220525 |
19.98 |
20.08 |
19.70 |
19.84 |
-0.07 |
34,774 |
203,753 |
+3,648 |
Hover/Click |
|
Mar23 |
220525 |
20.20 |
20.30 |
19.96 |
20.08 |
-0.08 |
14,172 |
120,058 |
-2,404 |
Hover/Click |
|
May23 |
220525 |
19.50 |
19.57 |
19.28 |
19.38 |
-0.08 |
2,527 |
62,476 |
+65 |
Hover/Click |
|
Jul23 |
220525 |
19.07 |
19.11 |
18.84 |
18.95 |
-0.07 |
1,208 |
45,733 |
+117 |
Hover/Click |
|
Oct23 |
220525 |
18.75 |
18.81 |
18.58 |
18.70 |
-0.05 |
917 |
31,181 |
+144 |
Hover/Click |
|
Mar24 |
220525 |
18.85 |
18.87 |
18.67 |
18.80 |
-0.05 |
312 |
20,422 |
+81 |
Hover/Click |
|
May24 |
220525 |
18.22 |
18.24 |
18.11 |
18.23 |
-0.04 |
30 |
4,107 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
103,964 |
853,744 |
+7,850 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul22 |
220525 |
1720 |
1735 |
1702 |
1705 |
-27 |
7,689 |
42,619 |
-1,207 |
Hover/Click |
|
Sep22 |
220525 |
1745 |
1758 |
1728 |
1730 |
-24 |
6,850 |
52,101 |
+1,961 |
Hover/Click |
|
Dec22 |
220525 |
1792 |
1798 |
1773 |
1774 |
-20 |
6,494 |
82,221 |
+1,088 |
Hover/Click |
|
Mar23 |
220525 |
1794 |
1794 |
1777 |
1778 |
-16 |
3,566 |
50,461 |
-966 |
Hover/Click |
|
May23 |
220525 |
1790 |
1790 |
1778 |
1779 |
-14 |
1,309 |
16,247 |
+244 |
Hover/Click |
|
Jul23 |
220525 |
1790 |
1790 |
1781 |
1783 |
-11 |
706 |
11,323 |
-35 |
Hover/Click |
|
Sep23 |
220525 |
1790 |
1791 |
1783 |
1785 |
-9 |
424 |
6,623 |
+48 |
Hover/Click |
| Total Volume and Open Interest |
27,926 |
269,367 |
+1,781 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug22 |
220525 |
559.50 |
564.00 |
555.70 |
563.90 |
+7.40 |
3,628 |
34,775 |
+682 |
Hover/Click |
|
Oct22 |
220525 |
542.20 |
548.30 |
540.40 |
548.20 |
+7.20 |
1,514 |
16,740 |
+172 |
Hover/Click |
|
Dec22 |
220525 |
535.30 |
539.30 |
532.40 |
539.30 |
+4.40 |
664 |
9,835 |
+249 |
Hover/Click |
|
Mar23 |
220525 |
532.20 |
533.10 |
528.90 |
532.50 |
+1.30 |
213 |
6,331 |
+97 |
Hover/Click |
|
May23 |
220525 |
523.90 |
524.50 |
520.80 |
522.80 |
-0.40 |
6 |
3,048 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
6,091 |
74,900 |
+1,260 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul22 |
220525 |
141.40 |
147.14 |
140.75 |
145.16 |
+3.62 |
12,400 |
76,708 |
-528 |
Hover/Click |
|
Oct22 |
220525 |
131.05 |
134.67 |
131.05 |
133.76 |
+3.25 |
11 |
46 |
+7 |
Hover/Click |
|
Dec22 |
220525 |
123.29 |
125.28 |
121.77 |
124.61 |
+0.83 |
7,366 |
85,205 |
+1,485 |
Hover/Click |
|
Mar23 |
220525 |
118.81 |
120.35 |
117.59 |
119.95 |
+0.45 |
1,582 |
18,361 |
+420 |
Hover/Click |
|
May23 |
220525 |
115.03 |
116.53 |
114.07 |
116.53 |
+0.58 |
876 |
6,217 |
+166 |
Hover/Click |
|
Jul23 |
220525 |
111.39 |
112.92 |
110.55 |
112.92 |
+0.62 |
859 |
5,956 |
-43 |
Hover/Click |
| Total Volume and Open Interest |
23,374 |
203,150 |
+1,570 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jul22 |
220525 |
659.5 |
665.0 |
647.8 |
651.8 |
-8.2 |
193 |
1,633 |
+4 |
|
|
Sep22 |
220525 |
661.0 |
666.2 |
650.2 |
656.2 |
-4.8 |
34 |
478 |
+14 |
|
|
Nov22 |
220525 |
663.0 |
665.0 |
650.0 |
654.6 |
-7.3 |
1 |
170 |
+0 |
|
|
Jan23 |
220525 |
700.1 |
700.1 |
685.1 |
685.1 |
-24.9 |
1 |
30 |
+1 |
|
|
Mar23 |
220525 |
700.0 |
700.0 |
700.0 |
700.0 |
-16.4 |
0 |
2 |
+0 |
|
|
May23 |
220525 |
700.1 |
700.1 |
700.1 |
700.1 |
-4.0 |
0 |
1 |
+0 |
|
|
Jul23 |
220525 |
689.5 |
689.5 |
689.5 |
689.5 |
-4.0 |
|
|
|
|
| Total Volume and Open Interest |
229 |
2,314 |
+19 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul22 |
220525 |
110.39 |
111.68 |
109.23 |
110.33 |
+0.56 |
215,623 |
289,000 |
-2,446 |
Hover/Click |
|
Aug22 |
220525 |
107.68 |
108.97 |
106.71 |
107.75 |
+0.55 |
70,508 |
137,486 |
+4,461 |
Hover/Click |
|
Sep22 |
220525 |
105.00 |
106.08 |
104.10 |
105.03 |
+0.58 |
46,365 |
128,281 |
+2,636 |
Hover/Click |
|
Oct22 |
220525 |
102.35 |
103.39 |
101.68 |
102.54 |
+0.61 |
22,211 |
79,244 |
-1,627 |
Hover/Click |
|
Nov22 |
220525 |
100.41 |
101.10 |
99.66 |
100.42 |
+0.66 |
16,554 |
56,785 |
+1,486 |
Hover/Click |
|
Dec22 |
220525 |
98.40 |
99.08 |
97.79 |
98.56 |
+0.70 |
39,302 |
241,286 |
+113 |
Hover/Click |
|
Jan23 |
220525 |
96.63 |
97.22 |
96.18 |
96.88 |
+0.70 |
2,884 |
38,249 |
+177 |
Hover/Click |
|
Feb23 |
220525 |
95.58 |
95.65 |
94.90 |
95.35 |
+0.68 |
1,801 |
39,262 |
-264 |
Hover/Click |
|
Mar23 |
220525 |
93.74 |
94.24 |
93.32 |
93.97 |
+0.66 |
3,363 |
55,712 |
-57 |
Hover/Click |
|
Apr23 |
220525 |
92.90 |
93.03 |
92.11 |
92.74 |
+0.63 |
860 |
34,113 |
+154 |
Hover/Click |
|
May23 |
220525 |
91.36 |
91.89 |
91.08 |
91.63 |
+0.60 |
1,025 |
26,744 |
-90 |
Hover/Click |
|
Jun23 |
220525 |
90.38 |
90.92 |
90.04 |
90.63 |
+0.59 |
15,087 |
135,778 |
+541 |
Hover/Click |
|
Jul23 |
220525 |
89.45 |
89.67 |
89.45 |
89.67 |
+0.57 |
1,055 |
24,117 |
+16 |
Hover/Click |
|
Aug23 |
220525 |
88.76 |
88.76 |
88.76 |
88.76 |
+0.55 |
382 |
19,826 |
+27 |
Hover/Click |
|
Sep23 |
220525 |
87.89 |
87.89 |
87.89 |
87.89 |
+0.53 |
1,131 |
26,682 |
-11 |
Hover/Click |
|
Oct23 |
220525 |
87.10 |
87.10 |
87.10 |
87.10 |
+0.52 |
289 |
19,221 |
+256 |
Hover/Click |
| Total Volume and Open Interest |
458,164 |
1,713,012 |
+5,818 |
|
| e-miNY Crude Oil(NYM) |
|
Jul22 |
220525 |
110.275 |
111.675 |
109.225 |
110.325 |
+0.550 |
17,801 |
2,563 |
+162 |
|
|
Aug22 |
220525 |
107.975 |
108.925 |
106.750 |
107.750 |
+0.550 |
174 |
277 |
+66 |
|
|
Sep22 |
220525 |
105.375 |
105.700 |
104.275 |
105.025 |
+0.575 |
38 |
258 |
-6 |
|
|
Oct22 |
220525 |
102.600 |
103.200 |
102.100 |
102.550 |
+0.625 |
2 |
21 |
+0 |
|
|
Nov22 |
220525 |
100.200 |
100.550 |
100.100 |
100.425 |
+0.675 |
0 |
31 |
+0 |
|
|
Dec22 |
220525 |
98.400 |
99.000 |
97.850 |
98.550 |
+0.700 |
15 |
350 |
+2 |
|
|
Jan23 |
220525 |
96.875 |
96.875 |
96.875 |
96.875 |
+0.700 |
0 |
82 |
+0 |
|
|
Feb23 |
220525 |
95.350 |
95.350 |
95.350 |
95.350 |
+0.675 |
0 |
5 |
+0 |
|
|
Mar23 |
220525 |
93.975 |
93.975 |
93.975 |
93.975 |
+0.675 |
0 |
14 |
+0 |
|
|
Apr23 |
220525 |
92.750 |
92.750 |
92.750 |
92.750 |
+0.650 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
18,034 |
3,687 |
+223 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun22 |
220525 |
379.27 |
389.00 |
374.46 |
386.64 |
+8.46 |
23,760 |
26,756 |
-4,474 |
Hover/Click |
|
Jul22 |
220525 |
365.76 |
377.04 |
364.63 |
374.91 |
+9.48 |
36,747 |
74,276 |
+221 |
Hover/Click |
|
Aug22 |
220525 |
358.33 |
368.75 |
357.44 |
366.82 |
+8.89 |
19,038 |
30,373 |
+604 |
Hover/Click |
|
Sep22 |
220525 |
355.10 |
362.29 |
352.39 |
360.59 |
+7.99 |
11,612 |
22,437 |
+230 |
Hover/Click |
|
Oct22 |
220525 |
349.10 |
355.18 |
346.50 |
353.89 |
+7.06 |
5,069 |
19,021 |
-163 |
Hover/Click |
|
Nov22 |
220525 |
342.00 |
347.82 |
340.70 |
346.55 |
+5.92 |
3,415 |
13,480 |
+471 |
Hover/Click |
|
Dec22 |
220525 |
336.92 |
340.35 |
333.13 |
338.93 |
+4.91 |
5,683 |
23,477 |
+245 |
Hover/Click |
|
Jan23 |
220525 |
329.83 |
334.02 |
327.33 |
332.46 |
+4.34 |
1,462 |
8,277 |
+226 |
Hover/Click |
|
Feb23 |
220525 |
322.81 |
327.59 |
320.89 |
325.85 |
+4.13 |
1,211 |
5,376 |
+52 |
Hover/Click |
|
Mar23 |
220525 |
316.91 |
320.67 |
313.94 |
318.79 |
+4.06 |
877 |
3,999 |
+78 |
Hover/Click |
|
Apr23 |
220525 |
309.49 |
312.22 |
307.79 |
311.33 |
+4.00 |
644 |
3,131 |
+231 |
Hover/Click |
|
May23 |
220525 |
304.45 |
307.92 |
304.00 |
306.27 |
+4.01 |
211 |
1,901 |
-4 |
Hover/Click |
|
Jun23 |
220525 |
300.39 |
302.63 |
297.40 |
301.86 |
+4.02 |
281 |
6,336 |
+13 |
Hover/Click |
|
Jul23 |
220525 |
297.10 |
298.86 |
297.10 |
298.86 |
+3.87 |
55 |
857 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
110,234 |
253,046 |
-2,222 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun22 |
220525 |
381.37 |
388.82 |
378.53 |
383.17 |
+2.07 |
45,354 |
37,540 |
-12,256 |
Hover/Click |
|
Jul22 |
220525 |
369.27 |
376.05 |
368.00 |
372.53 |
+3.56 |
69,985 |
100,005 |
+5,142 |
Hover/Click |
|
Aug22 |
220525 |
354.21 |
359.73 |
353.35 |
357.93 |
+4.62 |
32,834 |
45,387 |
+2,116 |
Hover/Click |
|
Sep22 |
220525 |
340.15 |
344.83 |
338.59 |
343.61 |
+5.00 |
16,593 |
30,489 |
-37 |
Hover/Click |
|
Oct22 |
220525 |
316.51 |
320.20 |
314.50 |
319.73 |
+5.40 |
7,165 |
20,633 |
+422 |
Hover/Click |
|
Nov22 |
220525 |
301.52 |
305.32 |
299.47 |
304.51 |
+5.35 |
4,731 |
16,735 |
+288 |
Hover/Click |
|
Dec22 |
220525 |
289.26 |
293.20 |
287.00 |
292.27 |
+5.28 |
3,495 |
32,088 |
+289 |
Hover/Click |
|
Jan23 |
220525 |
279.64 |
283.26 |
278.50 |
283.26 |
+5.11 |
1,449 |
7,855 |
+126 |
Hover/Click |
|
Feb23 |
220525 |
273.98 |
277.70 |
273.75 |
277.70 |
+4.62 |
999 |
3,298 |
+97 |
Hover/Click |
|
Mar23 |
220525 |
272.54 |
275.36 |
271.30 |
275.36 |
+3.81 |
418 |
3,460 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
183,307 |
304,992 |
-3,723 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun22 |
220525 |
381.10 |
383.20 |
381.10 |
383.17 |
+2.07 |
0 |
3 |
+0 |
|
|
Jul22 |
220525 |
372.53 |
372.53 |
372.53 |
372.53 |
+3.56 |
|
|
|
|
|
Aug22 |
220525 |
357.93 |
357.93 |
357.93 |
357.93 |
+4.62 |
|
|
|
|
|
Sep22 |
220525 |
343.61 |
343.61 |
343.61 |
343.61 |
+5.00 |
|
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun22 |
220525 |
8.831 |
9.399 |
8.765 |
8.971 |
+0.175 |
65,546 |
17,806 |
-12,511 |
Hover/Click |
|
Jul22 |
220525 |
8.876 |
9.437 |
8.798 |
8.993 |
+0.157 |
87,274 |
210,747 |
+6,816 |
Hover/Click |
|
Aug22 |
220525 |
8.864 |
9.416 |
8.795 |
8.972 |
+0.150 |
19,152 |
63,765 |
+297 |
Hover/Click |
|
Sep22 |
220525 |
8.841 |
9.369 |
8.744 |
8.929 |
+0.149 |
19,362 |
94,983 |
+2,232 |
Hover/Click |
|
Oct22 |
220525 |
8.790 |
9.324 |
8.733 |
8.898 |
+0.148 |
21,442 |
97,959 |
+242 |
Hover/Click |
|
Nov22 |
220525 |
8.892 |
9.360 |
8.782 |
8.936 |
+0.141 |
10,050 |
50,939 |
+363 |
Hover/Click |
|
Dec22 |
220525 |
8.963 |
9.445 |
8.904 |
9.032 |
+0.134 |
8,272 |
51,109 |
+42 |
Hover/Click |
|
Jan23 |
220525 |
9.067 |
9.555 |
8.971 |
9.125 |
+0.129 |
14,566 |
63,365 |
-142 |
Hover/Click |
|
Feb23 |
220525 |
8.742 |
9.188 |
8.638 |
8.773 |
+0.132 |
4,115 |
28,191 |
+49 |
Hover/Click |
|
Mar23 |
220525 |
7.201 |
7.524 |
7.150 |
7.257 |
+0.104 |
4,617 |
39,172 |
+85 |
Hover/Click |
|
Apr23 |
220525 |
5.137 |
5.316 |
5.120 |
5.178 |
+0.042 |
5,430 |
59,466 |
+949 |
Hover/Click |
|
May23 |
220525 |
4.929 |
5.083 |
4.920 |
4.969 |
+0.037 |
5,057 |
60,384 |
-638 |
Hover/Click |
|
Jun23 |
220525 |
4.982 |
5.135 |
4.976 |
5.022 |
+0.038 |
3,081 |
26,186 |
+635 |
Hover/Click |
|
Jul23 |
220525 |
5.015 |
5.167 |
5.010 |
5.062 |
+0.038 |
1,616 |
22,805 |
+211 |
Hover/Click |
|
Aug23 |
220525 |
5.025 |
5.157 |
4.998 |
5.044 |
+0.036 |
592 |
13,814 |
+134 |
Hover/Click |
|
Sep23 |
220525 |
5.040 |
5.117 |
4.961 |
5.011 |
+0.036 |
1,208 |
17,489 |
-196 |
Hover/Click |
| Total Volume and Open Interest |
279,779 |
1,106,962 |
-811 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul22 |
220525 |
114.12 |
115.30 |
113.01 |
114.03 |
+0.47 |
196,505 |
227,626 |
-22,531 |
Hover/Click |
|
Aug22 |
220525 |
111.35 |
112.38 |
110.18 |
111.12 |
+0.43 |
191,990 |
353,975 |
+7,831 |
Hover/Click |
|
Sep22 |
220525 |
108.64 |
109.63 |
107.73 |
108.68 |
+0.57 |
103,974 |
236,069 |
+10,108 |
Hover/Click |
|
Oct22 |
220525 |
106.49 |
107.26 |
105.60 |
106.52 |
+0.64 |
45,783 |
131,525 |
-142 |
Hover/Click |
|
Nov22 |
220525 |
104.59 |
105.25 |
103.86 |
104.68 |
+0.69 |
27,499 |
102,302 |
-328 |
Hover/Click |
|
Dec22 |
220525 |
102.85 |
103.46 |
102.18 |
103.01 |
+0.73 |
62,227 |
193,745 |
+321 |
Hover/Click |
|
Jan23 |
220525 |
101.05 |
101.81 |
100.72 |
101.46 |
+0.74 |
9,897 |
47,308 |
+625 |
Hover/Click |
|
Feb23 |
220525 |
100.13 |
100.26 |
99.29 |
99.99 |
+0.72 |
5,845 |
49,461 |
-71 |
Hover/Click |
|
Mar23 |
220525 |
98.48 |
98.90 |
97.99 |
98.67 |
+0.68 |
6,380 |
43,958 |
+297 |
Hover/Click |
|
Apr23 |
220525 |
97.59 |
97.59 |
97.47 |
97.47 |
+0.65 |
462 |
17,642 |
+36 |
Hover/Click |
|
May23 |
220525 |
96.58 |
96.58 |
95.88 |
96.41 |
+0.62 |
658 |
21,290 |
+206 |
Hover/Click |
|
Jun23 |
220525 |
95.33 |
95.70 |
94.87 |
95.49 |
+0.60 |
10,975 |
91,947 |
-187 |
Hover/Click |
|
Jul23 |
220525 |
94.75 |
94.75 |
94.59 |
94.59 |
+0.59 |
407 |
19,441 |
-20 |
Hover/Click |
|
Aug23 |
220525 |
93.72 |
93.72 |
93.72 |
93.72 |
+0.56 |
86 |
13,174 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
680,207 |
1,900,268 |
-4,190 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun22 |
220525 |
1090.00 |
1131.00 |
1090.00 |
1110.00 |
+16.75 |
25,193 |
80,169 |
-5,415 |
Hover/Click |
|
Jul22 |
220525 |
1059.25 |
1096.50 |
1058.50 |
1074.75 |
+11.00 |
35,641 |
105,166 |
-1,023 |
Hover/Click |
|
Aug22 |
220525 |
1031.50 |
1065.25 |
1031.50 |
1044.25 |
+7.25 |
18,892 |
49,210 |
-77 |
Hover/Click |
|
Sep22 |
220525 |
1014.50 |
1042.50 |
1014.25 |
1023.75 |
+4.75 |
16,552 |
51,250 |
+1,235 |
Hover/Click |
|
Oct22 |
220525 |
997.50 |
1020.25 |
996.25 |
1004.00 |
+3.00 |
9,709 |
42,103 |
-1,087 |
Hover/Click |
|
Nov22 |
220525 |
972.75 |
991.25 |
970.50 |
976.00 |
+1.25 |
6,334 |
27,047 |
+139 |
Hover/Click |
|
Dec22 |
220525 |
945.25 |
960.00 |
940.50 |
945.50 |
+0.25 |
11,938 |
65,764 |
-1,044 |
Hover/Click |
|
Jan23 |
220525 |
934.00 |
940.00 |
922.75 |
926.50 |
-0.25 |
2,433 |
21,924 |
+230 |
Hover/Click |
|
Feb23 |
220525 |
913.75 |
921.75 |
906.00 |
908.75 |
-0.50 |
1,586 |
11,682 |
-80 |
Hover/Click |
|
Mar23 |
220525 |
901.50 |
905.75 |
889.75 |
894.00 |
-0.50 |
626 |
11,188 |
+67 |
Hover/Click |
| Total Volume and Open Interest |
130,136 |
524,872 |
-7,116 |
|
| Ethanol(CBOT) |
|
Jun22 |
220525 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220525 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220525 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220525 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Oct22 |
220525 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Nov22 |
220525 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Dec22 |
220525 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jan23 |
220525 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul22 |
220525 |
110.55 |
111.65 |
109.27 |
110.33 |
+0.56 |
38,942 |
65,546 |
-40 |
Hover/Click |
|
Aug22 |
220525 |
107.94 |
108.93 |
106.76 |
107.75 |
+0.55 |
39,561 |
44,823 |
+722 |
Hover/Click |
|
Sep22 |
220525 |
105.74 |
105.80 |
104.12 |
105.03 |
+0.58 |
23,934 |
45,777 |
+1,263 |
Hover/Click |
|
Oct22 |
220525 |
103.03 |
103.03 |
102.08 |
102.54 |
+0.61 |
9,206 |
29,500 |
-940 |
Hover/Click |
|
Nov22 |
220525 |
99.99 |
100.42 |
99.99 |
100.42 |
+0.66 |
2,762 |
15,918 |
-169 |
Hover/Click |
|
Dec22 |
220525 |
98.76 |
98.88 |
98.14 |
98.56 |
+0.70 |
9,715 |
112,182 |
-324 |
Hover/Click |
|
Jan23 |
220525 |
96.47 |
96.88 |
96.47 |
96.88 |
+0.70 |
803 |
7,950 |
+90 |
Hover/Click |
|
Feb23 |
220525 |
95.35 |
95.35 |
95.35 |
95.35 |
+0.68 |
140 |
4,006 |
-2 |
Hover/Click |
|
Mar23 |
220525 |
93.60 |
93.97 |
93.60 |
93.97 |
+0.66 |
670 |
9,500 |
+191 |
Hover/Click |
|
Apr23 |
220525 |
92.74 |
92.74 |
92.74 |
92.74 |
+0.63 |
89 |
3,603 |
-4 |
Hover/Click |
|
May23 |
220525 |
91.63 |
91.63 |
91.63 |
91.63 |
+0.60 |
68 |
2,874 |
-17 |
Hover/Click |
|
Jun23 |
220525 |
90.31 |
90.63 |
90.31 |
90.63 |
+0.59 |
2,557 |
30,468 |
+140 |
Hover/Click |
|
Jul23 |
220525 |
89.67 |
89.67 |
89.67 |
89.67 |
+0.57 |
52 |
1,806 |
+12 |
Hover/Click |
|
Aug23 |
220525 |
88.76 |
88.76 |
88.76 |
88.76 |
+0.55 |
6 |
1,161 |
+1 |
Hover/Click |
|
Sep23 |
220525 |
87.89 |
87.89 |
87.89 |
87.89 |
+0.53 |
3 |
3,794 |
+0 |
Hover/Click |
|
Oct23 |
220525 |
87.10 |
87.10 |
87.10 |
87.10 |
+0.52 |
4 |
1,502 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
131,381 |
466,919 |
+930 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun22 |
220525 |
101.760 |
102.470 |
101.750 |
102.077 |
+0.207 |
31,089 |
62,790 |
-2,411 |
Hover/Click |
|
Sep22 |
220525 |
101.565 |
102.265 |
101.540 |
101.882 |
+0.222 |
597 |
852 |
+50 |
Hover/Click |
|
Dec22 |
220525 |
101.960 |
101.960 |
101.618 |
101.618 |
+0.217 |
17 |
253 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
31,703 |
63,904 |
-2,370 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220525 |
71.10 |
71.21 |
70.37 |
70.94 |
+0.09 |
92,492 |
158,569 |
+1,173 |
Hover/Click |
|
Sep22 |
220525 |
71.27 |
71.30 |
70.48 |
71.04 |
+0.09 |
361 |
1,329 |
+139 |
Hover/Click |
|
Dec22 |
220525 |
71.00 |
71.31 |
70.52 |
71.06 |
+0.08 |
0 |
64 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
92,914 |
160,068 |
+1,309 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun22 |
220525 |
125.34 |
125.91 |
124.80 |
125.85 |
+0.74 |
79,389 |
246,986 |
+479 |
Hover/Click |
|
Sep22 |
220525 |
125.58 |
126.02 |
124.95 |
125.98 |
+0.73 |
663 |
3,917 |
-262 |
Hover/Click |
|
Dec22 |
220525 |
125.29 |
126.19 |
125.12 |
126.17 |
+0.74 |
47 |
2,199 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
80,258 |
254,188 |
+252 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220525 |
77.99 |
78.10 |
77.60 |
78.05 |
+0.15 |
58,376 |
129,896 |
-277 |
Hover/Click |
|
Sep22 |
220525 |
77.97 |
78.07 |
77.59 |
78.04 |
+0.16 |
521 |
5,204 |
-196 |
Hover/Click |
|
Dec22 |
220525 |
77.87 |
78.04 |
77.60 |
78.02 |
+0.16 |
7 |
5,886 |
+2 |
Hover/Click |
|
Mar23 |
220525 |
78.04 |
78.05 |
77.63 |
78.04 |
+0.16 |
0 |
359 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
58,913 |
141,586 |
-464 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun22 |
220525 |
78.89 |
79.00 |
78.48 |
78.60 |
-0.31 |
103,926 |
232,326 |
+2,675 |
Hover/Click |
|
Sep22 |
220525 |
79.32 |
79.42 |
78.90 |
79.02 |
-0.31 |
260 |
2,592 |
-28 |
Hover/Click |
|
Dec22 |
220525 |
79.89 |
79.96 |
79.47 |
79.57 |
-0.32 |
65 |
275 |
+39 |
Hover/Click |
| Total Volume and Open Interest |
104,274 |
237,218 |
+2,689 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun22 |
220525 |
104.20 |
104.23 |
103.78 |
104.06 |
-0.10 |
23,121 |
50,783 |
-187 |
Hover/Click |
|
Sep22 |
220525 |
104.89 |
104.90 |
104.48 |
104.73 |
-0.12 |
228 |
534 |
+21 |
Hover/Click |
|
Dec22 |
220525 |
105.48 |
105.66 |
105.24 |
105.48 |
-0.13 |
8 |
121 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
23,357 |
51,438 |
-159 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun22 |
220525 |
107.42 |
107.48 |
106.51 |
106.96 |
-0.38 |
208,386 |
691,517 |
+5,681 |
Hover/Click |
|
Sep22 |
220525 |
108.06 |
108.10 |
107.14 |
107.58 |
-0.38 |
4,434 |
10,265 |
+1,097 |
Hover/Click |
|
Dec22 |
220525 |
108.65 |
108.75 |
107.79 |
108.22 |
-0.38 |
210 |
2,945 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
213,668 |
709,103 |
+6,645 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun22 |
220525 |
501.63 |
503.63 |
500.00 |
503.25 |
+2.00 |
39,633 |
171,940 |
+2,705 |
Hover/Click |
|
Sep22 |
220525 |
493.00 |
494.00 |
490.75 |
493.75 |
+1.88 |
80 |
547 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
39,713 |
172,487 |
+2,729 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun22 |
220525 |
207.65 |
207.75 |
205.30 |
207.50 |
+0.50 |
18,245 |
45,664 |
-9,230 |
Hover/Click |
|
Jul22 |
220525 |
205.20 |
205.90 |
203.50 |
205.70 |
+0.50 |
13,122 |
14,111 |
+12,142 |
|
|
Aug22 |
220525 |
202.70 |
204.25 |
201.90 |
204.10 |
+0.55 |
1 |
89 |
+0 |
|
|
Sep22 |
220525 |
201.00 |
202.25 |
199.40 |
202.25 |
+0.55 |
12 |
78 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
31,380 |
59,942 |
+2,908 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220525 |
141~300 |
142~220 |
141~150 |
141~270 |
-0~020 |
431,874 |
984,161 |
-132,245 |
Hover/Click |
|
Sep22 |
220525 |
140~310 |
141~230 |
140~170 |
140~280 |
-0~030 |
183,116 |
283,633 |
+128,869 |
Hover/Click |
|
Dec22 |
220525 |
140~120 |
140~120 |
140~120 |
140~120 |
-0~040 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
614,990 |
1,267,804 |
-3,376 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220525 |
120~130 |
120~260 |
120~095 |
120~190 |
+0~070 |
1,634,748 |
3,024,453 |
-282,641 |
Hover/Click |
|
Sep22 |
220525 |
120~010 |
120~140 |
119~300 |
120~070 |
+0~070 |
590,842 |
657,339 |
+258,453 |
Hover/Click |
|
Dec22 |
220525 |
119~160 |
120~000 |
119~145 |
120~000 |
+0~015 |
2 |
40 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,225,592 |
3,681,832 |
-24,188 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220525 |
113~200 |
113~290 |
113~170 |
113~256 |
+0~072 |
1,528,590 |
3,076,190 |
-350,484 |
Hover/Click |
|
Sep22 |
220525 |
113~076 |
113~164 |
113~044 |
113~126 |
+0~064 |
787,463 |
776,085 |
+376,841 |
Hover/Click |
|
Dec22 |
220525 |
113~126 |
113~126 |
113~126 |
113~126 |
+0~064 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,316,053 |
3,852,275 |
+26,357 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220525 |
105~307 |
106~017 |
105~301 |
106~005 |
+0~015 |
850,380 |
2,193,992 |
-130,170 |
Hover/Click |
|
Sep22 |
220525 |
105~191 |
105~226 |
105~182 |
105~203 |
+0~011 |
449,875 |
377,596 |
+216,576 |
Hover/Click |
|
Dec22 |
220525 |
105~207 |
105~207 |
105~207 |
105~207 |
+0~011 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,300,255 |
2,571,588 |
+86,406 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun22 |
220525 |
98.205 |
98.225 |
98.198 |
98.217 |
+0.007 |
57,017 |
1,047,453 |
+7,380 |
|
|
Sep22 |
220525 |
97.460 |
97.505 |
97.455 |
97.485 |
+0.020 |
93,331 |
970,979 |
-2,416 |
|
|
Dec22 |
220525 |
96.965 |
97.020 |
96.960 |
96.990 |
+0.010 |
87,089 |
1,395,412 |
+11,689 |
|
|
Mar23 |
220525 |
96.830 |
96.895 |
96.815 |
96.860 |
+0.020 |
65,890 |
938,564 |
+346 |
|
|
Jun23 |
220525 |
96.825 |
96.900 |
96.810 |
96.855 |
+0.025 |
132,529 |
886,017 |
-8,425 |
|
|
Sep23 |
220525 |
96.940 |
97.005 |
96.920 |
96.955 |
+0.010 |
102,028 |
837,568 |
+9,919 |
|
|
Dec23 |
220525 |
97.030 |
97.090 |
97.005 |
97.045 |
+0.015 |
96,665 |
1,166,608 |
-297 |
|
|
Mar24 |
220525 |
97.100 |
97.160 |
97.075 |
97.115 |
+0.010 |
68,436 |
420,514 |
+2,938 |
|
|
Jun24 |
220525 |
97.150 |
97.210 |
97.125 |
97.170 |
+0.015 |
43,851 |
437,372 |
+325 |
|
|
Sep24 |
220525 |
97.170 |
97.235 |
97.150 |
97.200 |
+0.025 |
68,286 |
447,986 |
+14,663 |
|
|
Dec24 |
220525 |
97.185 |
97.245 |
97.165 |
97.215 |
+0.030 |
35,750 |
725,119 |
-837 |
|
|
Mar25 |
220525 |
97.205 |
97.265 |
97.190 |
97.240 |
+0.035 |
23,733 |
245,047 |
+3,572 |
|
|
Jun25 |
220525 |
97.220 |
97.280 |
97.205 |
97.255 |
+0.035 |
23,310 |
159,911 |
-2,140 |
|
|
Sep25 |
220525 |
97.235 |
97.285 |
97.215 |
97.260 |
+0.035 |
17,954 |
115,534 |
+246 |
|
|
Dec25 |
220525 |
97.215 |
97.275 |
97.205 |
97.250 |
+0.035 |
16,934 |
137,700 |
+14 |
|
|
Mar26 |
220525 |
97.210 |
97.260 |
97.190 |
97.230 |
+0.030 |
15,193 |
77,437 |
+1,675 |
|
|
Jun26 |
220525 |
97.180 |
97.235 |
97.170 |
97.205 |
+0.030 |
12,902 |
70,945 |
+794 |
|
|
Sep26 |
220525 |
97.155 |
97.215 |
97.150 |
97.180 |
+0.025 |
15,211 |
76,800 |
+1,274 |
|
| Total Volume and Open Interest |
1,010,027 |
10,408,011 |
+41,577 |
|
| Ultra T-Bond(CBOT) |
|
Jun22 |
220525 |
158~11 |
160~01 |
158~00 |
159~16 |
+1~06 |
351,503 |
1,015,830 |
-164,810 |
|
|
Sep22 |
220525 |
158~15 |
159~28 |
158~00 |
159~01 |
+0~19 |
241,652 |
341,463 |
+176,079 |
|
|
Dec22 |
220525 |
159~01 |
159~01 |
159~01 |
159~01 |
+0~19 |
|
|
|
|
| Total Volume and Open Interest |
593,155 |
1,357,293 |
+11,269 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun22 |
220525 |
130~180 |
131~050 |
130~135 |
130~230 |
+0~050 |
318,034 |
1,104,364 |
-72,166 |
|
|
Sep22 |
220525 |
129~110 |
129~310 |
129~070 |
129~190 |
+0~075 |
133,192 |
144,227 |
+84,844 |
|
|
Dec22 |
220525 |
129~190 |
129~190 |
129~190 |
129~190 |
+0~075 |
|
|
|
|
| Total Volume and Open Interest |
451,226 |
1,248,591 |
+12,678 |
|
| 30 Day Federal Funds(CBOT) |
|
May22 |
220525 |
99.232 |
99.235 |
99.232 |
99.235 |
+0.003 |
2,308 |
352,572 |
-1,762 |
|
|
Jun22 |
220525 |
98.905 |
98.915 |
98.905 |
98.910 |
+0.005 |
9,006 |
157,602 |
+1,838 |
|
|
Jul22 |
220525 |
98.580 |
98.595 |
98.580 |
98.590 |
+0.005 |
14,603 |
340,436 |
+1,483 |
|
|
Aug22 |
220525 |
98.165 |
98.195 |
98.165 |
98.180 |
+0.015 |
20,685 |
225,583 |
+1,872 |
|
|
Sep22 |
220525 |
98.060 |
98.090 |
98.055 |
98.075 |
+0.010 |
8,570 |
73,171 |
+3,148 |
|
|
Oct22 |
220525 |
97.830 |
97.870 |
97.825 |
97.845 |
+0.010 |
21,734 |
164,048 |
+2,070 |
|
| Total Volume and Open Interest |
129,254 |
1,843,855 |
+17,283 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun22 |
220525 |
149.94 |
150.15 |
149.90 |
150.12 |
+0.20 |
723 |
12,009 |
+119 |
Hover/Click |
|
Sep22 |
220525 |
149.69 |
149.82 |
149.67 |
149.82 |
+0.20 |
0 |
2 |
+0 |
Hover/Click |
|
Dec22 |
220525 |
149.82 |
149.82 |
149.82 |
149.82 |
+0.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
723 |
12,011 |
+119 |
|
| Euro-Buxl(EUREX) |
|
Jun22 |
220525 |
168.36 |
170.24 |
167.06 |
168.26 |
-0.64 |
67,614 |
303,478 |
-6,243 |
|
|
Sep22 |
220525 |
182.42 |
184.00 |
180.52 |
181.68 |
-0.86 |
549 |
9,901 |
+387 |
|
|
Dec22 |
220525 |
180.30 |
180.30 |
180.30 |
180.30 |
-0.64 |
|
|
|
|
| Total Volume and Open Interest |
68,163 |
313,379 |
-5,856 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220525 |
153.55 |
154.43 |
153.48 |
153.92 |
-0.02 |
772,388 |
1,450,601 |
-23,774 |
Hover/Click |
|
Sep22 |
220525 |
154.08 |
154.96 |
154.05 |
154.44 |
-0.02 |
12,986 |
120,495 |
+5,034 |
Hover/Click |
|
Dec22 |
220525 |
151.78 |
151.78 |
151.78 |
151.78 |
-0.02 |
0 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
785,374 |
1,571,112 |
-18,740 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220525 |
127.27 |
127.66 |
127.26 |
127.54 |
+0.09 |
489,675 |
1,762,011 |
-7,327 |
Hover/Click |
|
Sep22 |
220525 |
126.14 |
126.39 |
126.11 |
126.31 |
+0.09 |
5,523 |
53,033 |
+4,198 |
Hover/Click |
|
Dec22 |
220525 |
126.51 |
126.51 |
126.51 |
126.51 |
+0.09 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
495,198 |
1,815,044 |
-3,129 |
|
| Euro-Schatz(EUREX) |
|
Jun22 |
220525 |
110.30 |
110.42 |
110.29 |
110.39 |
+0.06 |
415,776 |
1,981,112 |
+25,742 |
|
|
Sep22 |
220525 |
109.64 |
109.76 |
109.63 |
109.74 |
+0.07 |
19,826 |
45,259 |
+17,902 |
|
|
Dec22 |
220525 |
110.42 |
110.42 |
110.42 |
110.42 |
+0.06 |
|
|
|
|
| Total Volume and Open Interest |
435,602 |
2,026,371 |
+43,644 |
|
| 3-Mth Euribor(EUREX) |
|
Jun22 |
220525 |
100.240 |
100.240 |
100.240 |
100.240 |
+0.010 |
0 |
495 |
+0 |
|
|
Sep22 |
220525 |
99.640 |
99.640 |
99.640 |
99.640 |
+0.010 |
0 |
1,308 |
+0 |
|
|
Dec22 |
220525 |
99.245 |
99.245 |
99.245 |
99.245 |
+0.010 |
0 |
194 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,390 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun22 |
220525 |
118~21 |
119~03 |
118~14 |
118~20 |
-0~16 |
233,048 |
637,434 |
-4,146 |
Hover/Click |
|
Sep22 |
220525 |
117~31 |
118~14 |
117~24 |
117~30 |
-0~17 |
19,266 |
20,052 |
+15,849 |
Hover/Click |
| Total Volume and Open Interest |
252,314 |
657,486 |
+11,703 |
|
| 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 |
220525 |
100.235 |
100.250 |
100.235 |
100.245 |
+0.010 |
86,486 |
452,988 |
-3,712 |
|
|
Sep22 |
220525 |
99.640 |
99.660 |
99.630 |
99.650 |
+0.020 |
92,652 |
513,520 |
+3,108 |
|
|
Dec22 |
220525 |
99.240 |
99.270 |
99.235 |
99.255 |
+0.020 |
121,624 |
599,048 |
+6,525 |
|
| Total Volume and Open Interest |
785,191 |
4,165,784 |
+920 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun22 |
220525 |
98.73 |
98.78 |
98.72 |
98.74 |
+0.01 |
27,071 |
177,795 |
+209 |
|
|
Sep22 |
220525 |
97.71 |
97.82 |
97.71 |
97.74 |
+0.03 |
20,121 |
181,717 |
+639 |
|
|
Dec22 |
220525 |
97.03 |
97.18 |
97.03 |
97.11 |
+0.08 |
13,122 |
180,223 |
-1,996 |
|
|
Mar23 |
220525 |
96.58 |
96.75 |
96.58 |
96.70 |
+0.12 |
9,035 |
127,663 |
-579 |
|
|
Jun23 |
220525 |
96.48 |
96.64 |
96.46 |
96.58 |
+0.13 |
4,211 |
111,832 |
+799 |
|
|
Sep23 |
220525 |
96.48 |
96.64 |
96.46 |
96.58 |
+0.13 |
2,637 |
100,770 |
-641 |
|
|
Dec23 |
220525 |
96.49 |
96.66 |
96.48 |
96.59 |
+0.11 |
3,164 |
56,221 |
+1,681 |
|
|
Mar24 |
220525 |
96.52 |
96.68 |
96.52 |
96.63 |
+0.12 |
1,372 |
46,940 |
+271 |
|
|
Jun24 |
220525 |
96.62 |
96.66 |
96.62 |
96.66 |
+0.12 |
3 |
523 |
-7 |
|
|
Sep24 |
220525 |
96.63 |
96.69 |
96.63 |
96.68 |
+0.12 |
0 |
104 |
+0 |
|
| Total Volume and Open Interest |
80,736 |
983,859 |
+376 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220525 |
96.66 |
96.77 |
96.65 |
96.74 |
+0.08 |
130,101 |
1,094,379 |
-7,870 |
|
|
Sep22 |
220525 |
96.74 |
96.74 |
96.74 |
96.74 |
+0.08 |
0 |
1,251 |
+0 |
|
| Total Volume and Open Interest |
130,101 |
1,095,630 |
-7,870 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220525 |
97.08 |
97.23 |
97.08 |
97.18 |
+0.10 |
74,439 |
854,143 |
+720 |
|
|
Sep22 |
220525 |
96.99 |
96.99 |
96.96 |
96.96 |
+0.10 |
|
|
|
|
| Total Volume and Open Interest |
74,439 |
854,143 |
+720 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun22 |
220525 |
1865.4 |
1866.7 |
1838.7 |
1846.3 |
-19.1 |
163,266 |
159,401 |
-25,203 |
Hover/Click |
|
Aug22 |
220525 |
1871.2 |
1872.7 |
1845.0 |
1852.5 |
-18.9 |
62,656 |
319,440 |
+21,906 |
Hover/Click |
|
Oct22 |
220525 |
1879.0 |
1879.1 |
1852.8 |
1860.0 |
-18.9 |
608 |
12,683 |
+101 |
Hover/Click |
|
Dec22 |
220525 |
1884.1 |
1884.1 |
1861.2 |
1868.5 |
-18.8 |
2,539 |
35,681 |
+883 |
Hover/Click |
|
Feb23 |
220525 |
1893.7 |
1893.7 |
1874.9 |
1878.0 |
-18.7 |
216 |
6,934 |
+144 |
Hover/Click |
|
Apr23 |
220525 |
1899.0 |
1899.0 |
1884.0 |
1887.5 |
-18.7 |
37 |
3,128 |
-10 |
Hover/Click |
|
Jun23 |
220525 |
1906.7 |
1906.7 |
1897.0 |
1897.0 |
-18.7 |
4 |
1,336 |
+4 |
Hover/Click |
|
Aug23 |
220525 |
1906.2 |
1906.2 |
1906.2 |
1906.2 |
-18.7 |
0 |
50 |
+0 |
Hover/Click |
|
Oct23 |
220525 |
1915.9 |
1915.9 |
1915.9 |
1915.9 |
-18.7 |
0 |
5 |
+0 |
Hover/Click |
|
Dec23 |
220525 |
1926.9 |
1926.9 |
1926.9 |
1926.9 |
-18.7 |
0 |
396 |
+0 |
Hover/Click |
|
Feb24 |
220525 |
1930.5 |
1930.5 |
1930.5 |
1930.5 |
-18.7 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
230,385 |
540,034 |
-2,098 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May22 |
220525 |
2186.5 |
2197.0 |
2183.0 |
2186.0 |
-20.3 |
373 |
378 |
-53 |
Hover/Click |
|
Jul22 |
220525 |
2211.5 |
2214.5 |
2172.5 |
2187.0 |
-19.3 |
41,167 |
113,929 |
-10 |
Hover/Click |
|
Sep22 |
220525 |
2223.0 |
2223.0 |
2182.0 |
2196.3 |
-19.3 |
2,897 |
18,250 |
+1,126 |
Hover/Click |
|
Dec22 |
220525 |
2227.0 |
2234.0 |
2200.5 |
2214.8 |
-19.4 |
680 |
10,405 |
+160 |
Hover/Click |
|
Mar23 |
220525 |
2262.5 |
2262.5 |
2229.0 |
2235.1 |
-20.0 |
115 |
2,083 |
+34 |
Hover/Click |
|
May23 |
220525 |
2249.2 |
2249.2 |
2249.2 |
2249.2 |
-20.0 |
3 |
75 |
-1 |
Hover/Click |
|
Jul23 |
220525 |
2263.8 |
2263.8 |
2263.8 |
2263.8 |
-20.5 |
2 |
111 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
45,843 |
147,046 |
+1,278 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul22 |
220525 |
943.7 |
946.8 |
922.4 |
929.3 |
-13.6 |
12,725 |
51,590 |
-923 |
Hover/Click |
|
Oct22 |
220525 |
945.6 |
945.8 |
923.9 |
930.8 |
-13.6 |
1,452 |
13,271 |
+1,023 |
Hover/Click |
|
Jan23 |
220525 |
935.7 |
942.8 |
925.0 |
931.7 |
-13.4 |
15 |
265 |
+3 |
Hover/Click |
|
Apr23 |
220525 |
932.0 |
937.0 |
932.0 |
937.0 |
-13.4 |
2 |
26 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
14,196 |
65,229 |
+103 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun22 |
220525 |
2000.00 |
2037.00 |
1943.00 |
1989.30 |
+2.70 |
2,021 |
2,749 |
-526 |
Hover/Click |
|
Sep22 |
220525 |
1999.50 |
2038.00 |
1944.50 |
1989.40 |
-0.10 |
1,146 |
5,610 |
+249 |
Hover/Click |
|
Dec22 |
220525 |
1999.10 |
1999.10 |
1999.10 |
1999.10 |
-0.30 |
3 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,170 |
8,386 |
-277 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May22 |
220525 |
426.95 |
429.35 |
426.15 |
427.70 |
-4.85 |
577 |
1,155 |
-27 |
Hover/Click |
|
Jul22 |
220525 |
431.40 |
432.25 |
422.30 |
425.45 |
-5.05 |
50,497 |
104,964 |
-1,395 |
Hover/Click |
|
Sep22 |
220525 |
432.55 |
432.70 |
422.95 |
426.15 |
-4.85 |
9,874 |
34,623 |
+8 |
Hover/Click |
|
Dec22 |
220525 |
433.00 |
433.00 |
424.00 |
427.05 |
-4.65 |
3,534 |
25,851 |
-356 |
Hover/Click |
|
Mar23 |
220525 |
429.20 |
429.30 |
426.80 |
427.90 |
-4.25 |
609 |
6,093 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
65,644 |
185,024 |
-1,668 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220525 |
31943 |
32215 |
31683 |
32076 |
+196 |
181,351 |
83,990 |
-874 |
Hover/Click |
|
Sep22 |
220525 |
31950 |
32194 |
31670 |
32051 |
+194 |
396 |
989 |
+58 |
Hover/Click |
|
Dec22 |
220525 |
32300 |
32300 |
32300 |
32300 |
+212 |
0 |
8 |
+0 |
Hover/Click |
|
Mar23 |
220525 |
32380 |
32380 |
32380 |
32380 |
+213 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
181,747 |
84,987 |
-816 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220525 |
3950.00 |
3997.75 |
3913.50 |
3976.75 |
+36.25 |
1,736,162 |
2,211,066 |
-28,641 |
Hover/Click |
|
Sep22 |
220525 |
3955.00 |
4000.00 |
3916.00 |
3979.25 |
+36.50 |
9,863 |
29,452 |
+1,538 |
Hover/Click |
|
Dec22 |
220525 |
3970.00 |
4009.25 |
3926.25 |
3989.50 |
+36.50 |
552 |
13,029 |
+108 |
Hover/Click |
|
Mar23 |
220525 |
4007.75 |
4007.75 |
4007.75 |
4007.75 |
+36.75 |
123 |
1,319 |
-121 |
Hover/Click |
| Total Volume and Open Interest |
1,746,700 |
2,256,813 |
-27,116 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220525 |
11808.00 |
12036.00 |
11672.00 |
11942.25 |
+171.25 |
660,213 |
247,973 |
-4,020 |
Hover/Click |
|
Sep22 |
220525 |
11862.25 |
12060.50 |
11705.50 |
11972.50 |
+171.25 |
1,322 |
3,695 |
-86 |
Hover/Click |
|
Dec22 |
220525 |
12073.00 |
12104.00 |
11774.75 |
12026.25 |
+174.00 |
6 |
239 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
661,541 |
251,914 |
-4,105 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun22 |
220525 |
2385.10 |
2434.10 |
2364.40 |
2423.50 |
+46.40 |
8,467 |
59,816 |
-509 |
Hover/Click |
|
Sep22 |
220525 |
2431.30 |
2431.30 |
2374.10 |
2431.30 |
+46.40 |
0 |
9 |
+0 |
Hover/Click |
|
Dec22 |
220525 |
2436.90 |
2436.90 |
2436.90 |
2436.90 |
+46.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,467 |
59,825 |
-509 |
|
| Volatility Index(CBOE) |
|
May22 |
220518 |
26.70 |
27.20 |
26.30 |
27.10 |
+0.50 |
50,386 |
34,155 |
-7,755 |
|
|
Jun22 |
220525 |
29.15 |
30.00 |
28.15 |
28.49 |
-0.70 |
66,666 |
120,019 |
-3,086 |
|
|
Jul22 |
220525 |
29.85 |
30.47 |
29.00 |
29.14 |
-0.71 |
33,254 |
59,533 |
+242 |
|
|
Aug22 |
220525 |
29.85 |
30.40 |
29.07 |
29.15 |
-0.71 |
10,385 |
48,178 |
+347 |
|
| Total Volume and Open Interest |
127,089 |
277,466 |
-1,643 |
|
| S & P 600(CME) |
|
Jun22 |
220525 |
1195.60 |
1195.60 |
1195.60 |
1195.60 |
+24.40 |
|
|
|
|
|
Sep22 |
220525 |
1196.40 |
1196.40 |
1196.40 |
1196.40 |
+24.50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220525 |
1769.20 |
1807.70 |
1753.40 |
1796.80 |
+32.40 |
178,649 |
534,500 |
-1,863 |
Hover/Click |
|
Sep22 |
220525 |
1771.50 |
1807.70 |
1755.10 |
1797.80 |
+32.60 |
90 |
551 |
+8 |
Hover/Click |
|
Dec22 |
220525 |
1800.10 |
1800.10 |
1800.10 |
1800.10 |
+35.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
178,739 |
535,051 |
-1,855 |
|
| Nikkei 225(CME) |
|
Jun22 |
220525 |
26735 |
26890 |
26505 |
26810 |
+125 |
4,417 |
11,848 |
+93 |
|
|
Sep22 |
220525 |
26785 |
26885 |
26525 |
26815 |
+110 |
20 |
508 |
+8 |
|
| Total Volume and Open Interest |
4,437 |
12,356 |
+101 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun22 |
220525 |
26740 |
26840 |
26515 |
26675 |
-90 |
52,972 |
114,340 |
-47 |
|
|
Sep22 |
220525 |
26625 |
26625 |
26625 |
26625 |
-85 |
63 |
1,442 |
+37 |
|
|
Dec22 |
220525 |
26410 |
26410 |
26410 |
26410 |
-85 |
0 |
12,986 |
+0 |
|
| Total Volume and Open Interest |
53,040 |
142,288 |
-8 |
|
| Nikkei 225 Mini(JPX) |
|
Jun22 |
220525 |
26780 |
26800 |
26580 |
26680 |
-60 |
580,368 |
361,359 |
-6,228 |
|
|
Sep22 |
220525 |
26675 |
26775 |
26450 |
26620 |
-90 |
57,159 |
16,518 |
+26 |
|
|
Dec22 |
220525 |
26460 |
26555 |
26240 |
26400 |
-60 |
2,447 |
4,012 |
+48 |
|
| Total Volume and Open Interest |
649,979 |
388,862 |
-6,241 |
|
| Nikkei 225(JPX) |
|
Jun22 |
220525 |
26780 |
26800 |
26580 |
26680 |
-60 |
46,340 |
231,512 |
+913 |
|
|
Sep22 |
220525 |
26730 |
26730 |
26530 |
26620 |
-90 |
424 |
11,192 |
+38 |
|
|
Dec22 |
220525 |
26400 |
26400 |
26400 |
26400 |
-60 |
6 |
30,239 |
+0 |
|
| Total Volume and Open Interest |
46,809 |
315,735 |
+955 |
|
| Nikkei 225(CME) Yen |
|
Jun22 |
220525 |
26710 |
26880 |
26490 |
26790 |
+115 |
29,903 |
48,976 |
-222 |
|
|
Sep22 |
220525 |
26600 |
26795 |
26440 |
26725 |
+110 |
14 |
876 |
+10 |
|
|
Dec22 |
220525 |
26505 |
26505 |
26505 |
26505 |
+120 |
|
|
|
|
| Total Volume and Open Interest |
29,917 |
49,852 |
-212 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun22 |
220525 |
26790 |
26790 |
26790 |
26790 |
+110 |
|
|
|
|
|
Sep22 |
220525 |
26730 |
26730 |
26730 |
26730 |
+110 |
|
|
|
|
|
Dec22 |
220525 |
26510 |
26510 |
26510 |
26510 |
+120 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun22 |
220525 |
6278.0 |
6325.0 |
6204.0 |
6274.0 |
+52.0 |
68,681 |
313,120 |
+14,961 |
|
|
Jul22 |
220525 |
6256.5 |
6256.5 |
6256.5 |
6256.5 |
+52.0 |
2 |
1 |
+0 |
|
|
Aug22 |
220525 |
6252.0 |
6252.0 |
6252.0 |
6252.0 |
+52.0 |
|
|
|
|
|
Sep22 |
220525 |
6251.0 |
6251.0 |
6251.0 |
6251.0 |
+52.0 |
0 |
7 |
+0 |
|
|
Dec22 |
220525 |
6235.0 |
6235.0 |
6235.0 |
6235.0 |
+52.0 |
0 |
14,532 |
+0 |
|
|
Mar23 |
220525 |
6235.0 |
6235.0 |
6235.0 |
6235.0 |
+52.0 |
|
|
|
|
| Total Volume and Open Interest |
68,683 |
327,663 |
-44,000 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May22 |
220525 |
20106 |
20391 |
19913 |
20121 |
+7 |
115,298 |
114,420 |
-2,569 |
|
|
Jun22 |
220525 |
19912 |
20180 |
19717 |
19915 |
+6 |
4,576 |
18,734 |
+1,547 |
|
| Total Volume and Open Interest |
120,326 |
154,033 |
-713 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220525 |
14032.0 |
14095.0 |
13858.0 |
14027.0 |
+115.0 |
59,178 |
91,386 |
-4,166 |
|
|
Sep22 |
220525 |
13965.0 |
14050.0 |
13858.0 |
14009.0 |
+116.0 |
15 |
558 |
-2 |
|
|
Dec22 |
220525 |
13963.0 |
14012.0 |
13963.0 |
14012.0 |
+116.0 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
59,193 |
91,948 |
-4,168 |
|
| Mini-DAX(EUREX) |
|
Jun22 |
220525 |
14030.0 |
14096.0 |
13859.0 |
14027.0 |
+115.0 |
41,389 |
14,406 |
-210 |
|
|
Sep22 |
220525 |
14047.0 |
14050.0 |
13839.0 |
14009.0 |
+116.0 |
98 |
190 |
+4 |
|
|
Dec22 |
220525 |
13913.0 |
14012.0 |
13913.0 |
14012.0 |
+116.0 |
5 |
10 |
+1 |
|
| Total Volume and Open Interest |
41,492 |
14,606 |
-205 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220525 |
3671 |
3705 |
3628 |
3681 |
+38 |
690,218 |
4,491,944 |
-93,913 |
|
|
Sep22 |
220525 |
3666 |
3688 |
3615 |
3666 |
+38 |
5,398 |
65,102 |
+84 |
|
|
Dec22 |
220525 |
3656 |
3656 |
3656 |
3656 |
+38 |
70 |
116,168 |
+0 |
|
| Total Volume and Open Interest |
695,686 |
4,680,710 |
-93,829 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220525 |
11542 |
11570 |
11428 |
11510 |
+13 |
27,242 |
165,191 |
-3,582 |
|
|
Sep22 |
220525 |
11508 |
11508 |
11414 |
11487 |
+13 |
8 |
2,253 |
-2 |
|
|
Dec22 |
220525 |
11467 |
11467 |
11467 |
11467 |
+14 |
12 |
30 |
+3 |
|
| Total Volume and Open Interest |
27,262 |
167,474 |
-3,581 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun22 |
220525 |
7519.00 |
7550.50 |
7482.50 |
7524.00 |
+50.50 |
82,828 |
608,872 |
+2,838 |
|
|
Sep22 |
220525 |
7461.00 |
7490.00 |
7461.00 |
7470.50 |
+50.50 |
11 |
8,102 |
-6 |
|
|
Dec22 |
220525 |
7473.00 |
7473.00 |
7473.00 |
7473.00 |
+56.00 |
0 |
1,368 |
+0 |
|
| Total Volume and Open Interest |
82,839 |
618,342 |
+2,832 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun22 |
220525 |
7119.0 |
7188.0 |
7085.0 |
7144.0 |
+22.0 |
37,750 |
239,886 |
-536 |
|
|
Sep22 |
220525 |
7035.0 |
7041.0 |
7035.0 |
7041.0 |
+22.0 |
3 |
291 |
+3 |
|
|
Dec22 |
220525 |
7042.0 |
7042.0 |
7042.0 |
7042.0 |
+22.0 |
0 |
509 |
+0 |
|
| Total Volume and Open Interest |
37,753 |
240,688 |
-533 |
|
| FTSE MIB(ISE) |
|
Jun22 |
220525 |
24095.00 |
24400.00 |
23835.00 |
24234.00 |
+371.00 |
16,771 |
111,094 |
-441 |
|
|
Sep22 |
220525 |
24040.00 |
24140.00 |
23715.00 |
24062.00 |
+366.00 |
61 |
1,838 |
+41 |
|
|
Dec22 |
220525 |
23882.00 |
23882.00 |
23882.00 |
23882.00 |
+371.00 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
16,832 |
112,939 |
-400 |
|
| KOSPI 200(KFE) |
|
Jun22 |
220525 |
346.65 |
347.80 |
343.75 |
346.15 |
+1.95 |
219,971 |
293,553 |
-2,614 |
|
|
Sep22 |
220525 |
346.60 |
347.80 |
343.85 |
345.95 |
+1.90 |
1,491 |
13,492 |
-653 |
|
|
Dec22 |
220525 |
346.75 |
348.45 |
344.50 |
347.00 |
+1.10 |
37 |
15,177 |
+208 |
|
| Total Volume and Open Interest |
221,499 |
339,171 |
-3,059 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun22 |
220525 |
773.10 |
773.45 |
768.40 |
772.50 |
+1.80 |
6 |
1,394 |
-2 |
|
|
Jul22 |
220525 |
770.00 |
770.00 |
770.00 |
770.00 |
+1.80 |
|
|
|
|
|
Aug22 |
220525 |
772.50 |
772.50 |
772.50 |
772.50 |
+6.80 |
|
|
|
|
| Total Volume and Open Interest |
6 |
1,394 |
-2 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
