|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu May 26, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220526 |
1675.25 |
1737.00 |
1667.25 |
1726.50 |
+45.50 |
78,583 |
298,166 |
-4,519 |
Hover/Click |
|
Aug22 |
220526 |
1615.00 |
1667.75 |
1608.00 |
1659.50 |
+39.00 |
10,325 |
25,326 |
+716 |
Hover/Click |
|
Sep22 |
220526 |
1546.00 |
1591.25 |
1537.50 |
1584.50 |
+35.25 |
3,721 |
18,263 |
+405 |
Hover/Click |
|
Nov22 |
220526 |
1508.75 |
1549.75 |
1502.00 |
1544.75 |
+32.00 |
41,039 |
237,831 |
+4,485 |
Hover/Click |
|
Jan23 |
220526 |
1512.75 |
1552.00 |
1506.50 |
1547.50 |
+30.25 |
6,651 |
33,639 |
+676 |
Hover/Click |
|
Mar23 |
220526 |
1508.00 |
1541.75 |
1501.25 |
1536.75 |
+24.50 |
3,814 |
47,096 |
+58 |
Hover/Click |
|
May23 |
220526 |
1505.50 |
1540.25 |
1501.75 |
1535.00 |
+22.50 |
2,692 |
26,859 |
+1,019 |
Hover/Click |
|
Jul23 |
220526 |
1506.50 |
1537.75 |
1499.75 |
1532.50 |
+21.50 |
933 |
27,491 |
-34 |
Hover/Click |
|
Aug23 |
220526 |
1518.00 |
1518.00 |
1511.75 |
1511.75 |
+19.75 |
8 |
382 |
-7 |
Hover/Click |
|
Sep23 |
220526 |
1464.25 |
1466.00 |
1459.00 |
1459.00 |
+16.00 |
6 |
678 |
+1 |
Hover/Click |
|
Nov23 |
220526 |
1401.00 |
1425.00 |
1399.00 |
1420.00 |
+13.25 |
311 |
12,829 |
+21 |
Hover/Click |
|
Jan24 |
220526 |
1421.75 |
1421.75 |
1421.75 |
1421.75 |
+13.25 |
0 |
483 |
+0 |
Hover/Click |
|
Mar24 |
220526 |
1410.75 |
1410.75 |
1410.75 |
1410.75 |
+13.50 |
0 |
94 |
+0 |
Hover/Click |
|
May24 |
220526 |
1408.75 |
1408.75 |
1408.75 |
1408.75 |
+13.50 |
0 |
110 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
148,089 |
729,900 |
+2,826 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220526 |
423.90 |
432.10 |
421.00 |
428.20 |
+4.00 |
35,460 |
142,376 |
-3,468 |
Hover/Click |
|
Aug22 |
220526 |
418.60 |
425.80 |
415.50 |
422.70 |
+3.80 |
6,546 |
22,220 |
-223 |
Hover/Click |
|
Sep22 |
220526 |
412.30 |
419.40 |
409.80 |
417.00 |
+4.10 |
2,936 |
23,105 |
-38 |
Hover/Click |
|
Oct22 |
220526 |
406.00 |
412.70 |
403.50 |
411.20 |
+4.90 |
2,408 |
19,030 |
-7 |
Hover/Click |
|
Dec22 |
220526 |
406.30 |
413.90 |
404.50 |
412.40 |
+5.10 |
16,747 |
104,129 |
+2,363 |
Hover/Click |
|
Jan23 |
220526 |
404.80 |
411.80 |
402.90 |
410.50 |
+4.40 |
1,669 |
14,611 |
+212 |
Hover/Click |
|
Mar23 |
220526 |
400.70 |
407.60 |
399.60 |
406.40 |
+3.60 |
876 |
14,792 |
+129 |
Hover/Click |
|
May23 |
220526 |
401.50 |
405.70 |
398.00 |
404.50 |
+3.00 |
558 |
8,787 |
+120 |
Hover/Click |
|
Jul23 |
220526 |
398.30 |
404.90 |
398.30 |
403.90 |
+2.50 |
152 |
4,758 |
-5 |
Hover/Click |
|
Aug23 |
220526 |
400.00 |
400.00 |
398.30 |
399.00 |
+1.90 |
27 |
1,067 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
67,508 |
360,050 |
-895 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220526 |
78.94 |
80.91 |
78.30 |
80.52 |
+1.60 |
40,439 |
137,040 |
-4,782 |
Hover/Click |
|
Aug22 |
220526 |
76.90 |
78.73 |
76.25 |
78.40 |
+1.50 |
9,686 |
34,154 |
+184 |
Hover/Click |
|
Sep22 |
220526 |
75.71 |
77.51 |
75.04 |
77.20 |
+1.51 |
4,545 |
25,105 |
-191 |
Hover/Click |
|
Oct22 |
220526 |
74.54 |
76.57 |
74.02 |
76.30 |
+1.61 |
4,184 |
23,377 |
+346 |
Hover/Click |
|
Dec22 |
220526 |
74.25 |
76.21 |
73.59 |
75.94 |
+1.68 |
22,242 |
105,578 |
+1,701 |
Hover/Click |
|
Jan23 |
220526 |
73.49 |
75.63 |
73.03 |
75.34 |
+1.70 |
2,144 |
13,804 |
+313 |
Hover/Click |
|
Mar23 |
220526 |
72.35 |
74.69 |
72.20 |
74.35 |
+1.63 |
812 |
13,626 |
+162 |
Hover/Click |
|
May23 |
220526 |
71.60 |
73.85 |
71.49 |
73.47 |
+1.59 |
568 |
8,624 |
+165 |
Hover/Click |
|
Jul23 |
220526 |
71.04 |
73.00 |
70.73 |
72.61 |
+1.52 |
189 |
4,182 |
-30 |
Hover/Click |
|
Aug23 |
220526 |
71.60 |
71.60 |
71.46 |
71.46 |
+1.52 |
0 |
513 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
84,811 |
372,707 |
-2,131 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul22 |
220526 |
1150.1 |
1183.4 |
1143.6 |
1179.0 |
+25.4 |
5,401 |
36,541 |
-1,386 |
Hover/Click |
|
Nov22 |
220526 |
1053.2 |
1084.0 |
1048.0 |
1080.9 |
+26.8 |
7,494 |
80,672 |
-264 |
Hover/Click |
|
Jan23 |
220526 |
1053.9 |
1087.7 |
1053.9 |
1085.3 |
+25.2 |
1,287 |
21,302 |
+328 |
Hover/Click |
|
Mar23 |
220526 |
1059.5 |
1084.1 |
1059.5 |
1084.1 |
+22.8 |
280 |
1,448 |
+195 |
Hover/Click |
|
May23 |
220526 |
1050.0 |
1071.1 |
1050.0 |
1071.1 |
+19.4 |
26 |
161 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
14,488 |
141,570 |
-1,121 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220526 |
762.75 |
772.50 |
757.50 |
765.00 |
-7.25 |
147,022 |
573,563 |
-6,632 |
Hover/Click |
|
Sep22 |
220526 |
730.00 |
740.75 |
725.25 |
734.00 |
-5.75 |
48,298 |
264,168 |
+8,084 |
Hover/Click |
|
Dec22 |
220526 |
711.50 |
726.75 |
709.25 |
718.75 |
-4.50 |
87,794 |
486,118 |
-4,138 |
Hover/Click |
|
Mar23 |
220526 |
715.00 |
730.50 |
713.25 |
722.75 |
-4.25 |
8,439 |
83,974 |
+426 |
Hover/Click |
|
May23 |
220526 |
720.75 |
730.25 |
713.00 |
722.75 |
-3.75 |
4,721 |
32,049 |
+483 |
Hover/Click |
|
Jul23 |
220526 |
712.00 |
725.25 |
707.75 |
717.25 |
-3.50 |
4,611 |
42,627 |
+216 |
Hover/Click |
|
Sep23 |
220526 |
654.75 |
666.50 |
647.50 |
660.75 |
-1.00 |
582 |
6,124 |
+206 |
Hover/Click |
|
Dec23 |
220526 |
631.00 |
643.25 |
623.25 |
638.00 |
+1.00 |
2,301 |
50,641 |
+380 |
Hover/Click |
|
Mar24 |
220526 |
635.50 |
648.25 |
630.00 |
643.75 |
+0.75 |
52 |
1,974 |
-2 |
Hover/Click |
|
May24 |
220526 |
645.50 |
645.50 |
645.50 |
645.50 |
+0.50 |
11 |
198 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
303,913 |
1,544,885 |
-905 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220526 |
1133.00 |
1160.25 |
1115.00 |
1143.25 |
-5.00 |
52,749 |
159,664 |
-4,304 |
Hover/Click |
|
Sep22 |
220526 |
1140.00 |
1168.75 |
1123.50 |
1152.00 |
-4.75 |
22,375 |
62,649 |
+1,667 |
Hover/Click |
|
Dec22 |
220526 |
1150.25 |
1175.00 |
1130.75 |
1158.75 |
-4.75 |
15,551 |
66,833 |
-1,104 |
Hover/Click |
|
Mar23 |
220526 |
1152.50 |
1178.00 |
1135.00 |
1161.75 |
-4.50 |
2,762 |
14,097 |
+23 |
Hover/Click |
|
May23 |
220526 |
1133.50 |
1164.75 |
1124.25 |
1149.50 |
-3.25 |
1,436 |
3,910 |
-24 |
Hover/Click |
|
Jul23 |
220526 |
1090.25 |
1108.50 |
1070.75 |
1104.50 |
+7.25 |
1,910 |
11,371 |
+324 |
Hover/Click |
| Total Volume and Open Interest |
97,561 |
326,607 |
-3,401 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul22 |
220526 |
1235.00 |
1249.00 |
1206.75 |
1228.50 |
-4.75 |
17,227 |
88,347 |
-2,518 |
Hover/Click |
|
Sep22 |
220526 |
1240.25 |
1254.00 |
1212.25 |
1234.00 |
-4.25 |
8,352 |
37,847 |
+2,602 |
Hover/Click |
|
Dec22 |
220526 |
1244.25 |
1260.00 |
1219.00 |
1240.50 |
-3.75 |
5,194 |
34,528 |
+399 |
Hover/Click |
|
Mar23 |
220526 |
1241.50 |
1258.50 |
1220.00 |
1241.50 |
-3.50 |
1,210 |
8,437 |
+225 |
Hover/Click |
|
May23 |
220526 |
1217.50 |
1232.25 |
1196.00 |
1217.50 |
-3.50 |
884 |
2,512 |
+212 |
Hover/Click |
|
Jul23 |
220526 |
1136.50 |
1150.50 |
1117.50 |
1146.50 |
+5.75 |
617 |
4,465 |
+130 |
Hover/Click |
|
Sep23 |
220526 |
1087.25 |
1109.50 |
1084.75 |
1108.50 |
+6.75 |
42 |
847 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
33,590 |
177,697 |
+1,064 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul22 |
220526 |
1280.00 |
1300.00 |
1256.25 |
1292.25 |
+11.75 |
5,810 |
33,759 |
-730 |
Hover/Click |
|
Sep22 |
220526 |
1279.00 |
1298.75 |
1255.75 |
1291.75 |
+11.25 |
3,413 |
23,433 |
+326 |
Hover/Click |
|
Dec22 |
220526 |
1268.75 |
1294.50 |
1256.25 |
1287.75 |
+10.00 |
1,243 |
15,376 |
-23 |
Hover/Click |
|
Mar23 |
220526 |
1271.25 |
1291.25 |
1255.25 |
1286.00 |
+10.00 |
146 |
1,473 |
-15 |
Hover/Click |
|
May23 |
220526 |
1265.50 |
1280.00 |
1260.00 |
1280.00 |
+10.50 |
27 |
279 |
+18 |
Hover/Click |
|
Jul23 |
220526 |
1226.50 |
1239.50 |
1226.50 |
1239.50 |
-0.25 |
0 |
83 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,642 |
74,892 |
-421 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220526 |
674.50 |
687.00 |
673.75 |
685.25 |
+4.50 |
565 |
1,778 |
+11 |
Hover/Click |
|
Sep22 |
220526 |
621.75 |
635.25 |
621.75 |
633.00 |
+6.75 |
54 |
479 |
+10 |
Hover/Click |
|
Dec22 |
220526 |
612.00 |
621.25 |
612.00 |
621.25 |
+4.00 |
82 |
610 |
-9 |
Hover/Click |
|
Mar23 |
220526 |
617.75 |
617.75 |
617.75 |
617.75 |
+3.00 |
3 |
63 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
705 |
2,944 |
+11 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220526 |
17.04 |
17.39 |
17.03 |
17.27 |
+0.20 |
400 |
7,690 |
+43 |
Hover/Click |
|
Sep22 |
220526 |
17.27 |
17.58 |
17.27 |
17.50 |
+0.20 |
72 |
3,188 |
-7 |
Hover/Click |
|
Nov22 |
220526 |
17.63 |
17.63 |
17.57 |
17.57 |
+0.19 |
4 |
198 |
+3 |
Hover/Click |
|
Jan23 |
220526 |
17.67 |
17.67 |
17.67 |
17.67 |
+0.19 |
0 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
476 |
11,117 |
+39 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun22 |
220526 |
132.400 |
132.575 |
131.950 |
132.400 |
+0.100 |
8,417 |
36,475 |
-2,422 |
Hover/Click |
|
Aug22 |
220526 |
132.630 |
132.750 |
132.100 |
132.600 |
+0.065 |
18,886 |
133,469 |
-324 |
Hover/Click |
|
Oct22 |
220526 |
138.250 |
138.300 |
137.600 |
138.185 |
-0.015 |
9,423 |
62,447 |
-286 |
Hover/Click |
|
Dec22 |
220526 |
144.000 |
144.000 |
143.285 |
143.830 |
-0.105 |
5,744 |
36,506 |
+1,287 |
Hover/Click |
|
Feb23 |
220526 |
149.185 |
149.235 |
148.450 |
148.830 |
-0.270 |
2,018 |
15,906 |
+214 |
Hover/Click |
|
Apr23 |
220526 |
152.800 |
153.000 |
152.285 |
152.550 |
-0.435 |
830 |
8,054 |
+120 |
Hover/Click |
| Total Volume and Open Interest |
45,593 |
296,222 |
-1,415 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
May22 |
220526 |
154.600 |
154.785 |
154.330 |
154.580 |
-0.020 |
1,018 |
2,573 |
-253 |
Hover/Click |
|
Aug22 |
220526 |
168.350 |
168.580 |
166.100 |
166.685 |
-1.265 |
5,555 |
28,709 |
-695 |
Hover/Click |
|
Sep22 |
220526 |
171.285 |
171.630 |
169.200 |
169.735 |
-1.315 |
2,314 |
7,709 |
-61 |
Hover/Click |
|
Oct22 |
220526 |
173.830 |
174.150 |
172.035 |
172.550 |
-1.100 |
935 |
4,741 |
-21 |
Hover/Click |
|
Nov22 |
220526 |
176.150 |
176.150 |
174.350 |
174.700 |
-0.880 |
489 |
2,488 |
+3 |
Hover/Click |
|
Jan23 |
220526 |
175.550 |
175.700 |
174.650 |
174.900 |
-0.500 |
155 |
1,503 |
-11 |
Hover/Click |
|
Mar23 |
220526 |
176.850 |
177.100 |
176.130 |
176.350 |
-0.650 |
94 |
320 |
+56 |
Hover/Click |
| Total Volume and Open Interest |
10,570 |
48,102 |
-981 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun22 |
220526 |
109.580 |
111.600 |
107.830 |
111.100 |
+2.050 |
9,063 |
24,049 |
-923 |
Hover/Click |
|
Jul22 |
220526 |
108.450 |
112.030 |
106.650 |
111.830 |
+3.880 |
14,515 |
51,836 |
+194 |
Hover/Click |
|
Aug22 |
220526 |
108.150 |
110.380 |
106.300 |
110.130 |
+2.430 |
9,230 |
38,306 |
+1,421 |
Hover/Click |
|
Oct22 |
220526 |
92.500 |
94.400 |
91.450 |
94.300 |
+2.020 |
3,028 |
39,548 |
-133 |
Hover/Click |
|
Dec22 |
220526 |
85.200 |
86.600 |
84.480 |
86.500 |
+1.300 |
1,193 |
26,005 |
+5 |
Hover/Click |
|
Feb23 |
220526 |
89.530 |
90.150 |
88.850 |
90.080 |
+0.550 |
514 |
9,850 |
+58 |
Hover/Click |
|
Apr23 |
220526 |
93.730 |
93.850 |
93.030 |
93.650 |
-0.080 |
295 |
4,859 |
-66 |
Hover/Click |
|
May23 |
220526 |
97.050 |
97.050 |
97.050 |
97.050 |
-0.080 |
0 |
60 |
+0 |
|
| Total Volume and Open Interest |
37,915 |
196,279 |
+613 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May22 |
220526 |
25.18 |
25.19 |
25.17 |
25.19 |
+0.08 |
145 |
5,462 |
-16 |
Hover/Click |
|
Jun22 |
220526 |
24.23 |
24.43 |
24.16 |
24.25 |
+0.05 |
385 |
5,282 |
-123 |
Hover/Click |
|
Jul22 |
220526 |
24.45 |
24.62 |
24.36 |
24.37 |
-0.08 |
536 |
4,487 |
-17 |
Hover/Click |
|
Aug22 |
220526 |
24.11 |
24.34 |
24.07 |
24.18 |
-0.02 |
191 |
3,444 |
+14 |
Hover/Click |
|
Sep22 |
220526 |
23.91 |
24.02 |
23.82 |
23.94 |
unch |
99 |
3,123 |
+29 |
Hover/Click |
|
Oct22 |
220526 |
23.74 |
23.88 |
23.65 |
23.66 |
+0.13 |
26 |
2,549 |
+17 |
Hover/Click |
|
Nov22 |
220526 |
23.38 |
23.45 |
23.34 |
23.39 |
+0.09 |
19 |
2,564 |
+15 |
Hover/Click |
|
Dec22 |
220526 |
22.68 |
22.75 |
22.62 |
22.62 |
+0.02 |
33 |
2,330 |
+1 |
Hover/Click |
|
Jan23 |
220526 |
21.84 |
21.91 |
21.84 |
21.84 |
+0.09 |
21 |
1,073 |
+16 |
Hover/Click |
|
Feb23 |
220526 |
21.40 |
21.40 |
21.26 |
21.26 |
+0.01 |
17 |
757 |
+7 |
Hover/Click |
|
Mar23 |
220526 |
20.97 |
21.00 |
20.97 |
20.97 |
unch |
84 |
807 |
+50 |
Hover/Click |
|
Apr23 |
220526 |
20.52 |
20.61 |
20.52 |
20.52 |
unch |
6 |
550 |
+6 |
Hover/Click |
|
May23 |
220526 |
20.20 |
20.31 |
20.20 |
20.20 |
unch |
10 |
522 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
1,617 |
33,692 |
+50 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul22 |
220526 |
2398 |
2474 |
2395 |
2464 |
+57 |
13,882 |
110,528 |
+96 |
Hover/Click |
|
Sep22 |
220526 |
2420 |
2491 |
2420 |
2482 |
+49 |
10,785 |
60,435 |
+1,919 |
Hover/Click |
|
Dec22 |
220526 |
2460 |
2520 |
2459 |
2510 |
+42 |
5,117 |
57,770 |
-548 |
Hover/Click |
|
Mar23 |
220526 |
2476 |
2528 |
2474 |
2520 |
+39 |
1,018 |
36,448 |
+58 |
Hover/Click |
|
May23 |
220526 |
2479 |
2528 |
2477 |
2520 |
+37 |
411 |
18,289 |
-200 |
Hover/Click |
|
Jul23 |
220526 |
2483 |
2530 |
2481 |
2521 |
+37 |
220 |
6,361 |
+62 |
Hover/Click |
|
Sep23 |
220526 |
2484 |
2530 |
2482 |
2521 |
+38 |
145 |
2,967 |
+70 |
Hover/Click |
| Total Volume and Open Interest |
31,611 |
297,909 |
+1,475 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul22 |
220526 |
216.85 |
227.30 |
216.50 |
226.60 |
+9.55 |
15,176 |
82,234 |
-2,067 |
Hover/Click |
|
Sep22 |
220526 |
217.15 |
227.50 |
216.75 |
226.80 |
+9.50 |
8,038 |
51,147 |
+2,941 |
Hover/Click |
|
Dec22 |
220526 |
217.00 |
226.90 |
216.55 |
226.30 |
+9.30 |
3,637 |
39,313 |
+770 |
Hover/Click |
|
Mar23 |
220526 |
215.80 |
225.25 |
215.80 |
224.75 |
+8.85 |
853 |
20,191 |
-103 |
Hover/Click |
|
May23 |
220526 |
216.15 |
223.35 |
215.50 |
223.20 |
+8.60 |
165 |
6,889 |
+1 |
Hover/Click |
|
Jul23 |
220526 |
214.40 |
221.30 |
214.25 |
221.20 |
+8.40 |
75 |
2,725 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
28,006 |
211,266 |
+1,586 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul22 |
220526 |
174.65 |
184.40 |
174.50 |
183.40 |
+9.00 |
402 |
9,125 |
+15 |
Hover/Click |
|
Sep22 |
220526 |
167.15 |
175.40 |
167.00 |
174.25 |
+6.45 |
125 |
2,066 |
+102 |
Hover/Click |
|
Nov22 |
220526 |
167.05 |
170.00 |
167.05 |
169.80 |
+3.75 |
4 |
929 |
+4 |
Hover/Click |
|
Jan23 |
220526 |
169.30 |
169.30 |
169.30 |
169.30 |
+3.75 |
0 |
61 |
+0 |
Hover/Click |
|
Mar23 |
220526 |
169.55 |
169.55 |
169.55 |
169.55 |
+3.75 |
0 |
19 |
+0 |
Hover/Click |
|
May23 |
220526 |
170.05 |
170.05 |
170.05 |
170.05 |
+3.75 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
531 |
12,200 |
+121 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul22 |
220526 |
19.40 |
19.62 |
19.27 |
19.54 |
-0.14 |
73,258 |
336,922 |
-14,024 |
Hover/Click |
|
Oct22 |
220526 |
19.68 |
19.78 |
19.45 |
19.70 |
-0.14 |
37,220 |
211,224 |
+7,471 |
Hover/Click |
|
Mar23 |
220526 |
19.98 |
20.04 |
19.74 |
19.97 |
-0.11 |
12,923 |
120,274 |
+216 |
Hover/Click |
|
May23 |
220526 |
19.13 |
19.36 |
19.08 |
19.29 |
-0.09 |
4,281 |
63,127 |
+651 |
Hover/Click |
|
Jul23 |
220526 |
18.72 |
18.95 |
18.70 |
18.90 |
-0.05 |
2,170 |
45,753 |
+20 |
Hover/Click |
|
Oct23 |
220526 |
18.51 |
18.71 |
18.45 |
18.67 |
-0.03 |
1,078 |
30,431 |
-750 |
Hover/Click |
|
Mar24 |
220526 |
18.61 |
18.87 |
18.59 |
18.80 |
unch |
363 |
20,437 |
+15 |
Hover/Click |
|
May24 |
220526 |
18.11 |
18.30 |
18.06 |
18.25 |
+0.02 |
108 |
4,095 |
-12 |
Hover/Click |
| Total Volume and Open Interest |
131,880 |
847,420 |
-6,324 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul22 |
220526 |
1701 |
1731 |
1696 |
1719 |
+14 |
5,589 |
41,848 |
-771 |
Hover/Click |
|
Sep22 |
220526 |
1726 |
1752 |
1722 |
1742 |
+12 |
6,949 |
52,945 |
+844 |
Hover/Click |
|
Dec22 |
220526 |
1772 |
1794 |
1767 |
1784 |
+10 |
3,862 |
81,488 |
-733 |
Hover/Click |
|
Mar23 |
220526 |
1776 |
1794 |
1772 |
1784 |
+6 |
1,716 |
50,338 |
-123 |
Hover/Click |
|
May23 |
220526 |
1778 |
1795 |
1774 |
1785 |
+6 |
289 |
16,284 |
+37 |
Hover/Click |
|
Jul23 |
220526 |
1783 |
1798 |
1780 |
1788 |
+5 |
191 |
11,379 |
+56 |
Hover/Click |
|
Sep23 |
220526 |
1784 |
1799 |
1781 |
1790 |
+5 |
95 |
6,645 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
19,007 |
268,976 |
-391 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug22 |
220526 |
559.60 |
566.00 |
555.20 |
565.40 |
+1.50 |
5,738 |
34,966 |
+191 |
Hover/Click |
|
Oct22 |
220526 |
544.60 |
548.40 |
539.00 |
548.00 |
-0.20 |
2,774 |
17,172 |
+432 |
Hover/Click |
|
Dec22 |
220526 |
535.50 |
536.80 |
530.50 |
536.10 |
-3.20 |
780 |
10,167 |
+332 |
Hover/Click |
|
Mar23 |
220526 |
526.00 |
529.80 |
524.70 |
529.80 |
-2.70 |
243 |
6,377 |
+46 |
Hover/Click |
|
May23 |
220526 |
518.10 |
520.90 |
515.90 |
520.90 |
-1.90 |
12 |
3,051 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
9,568 |
75,914 |
+1,014 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul22 |
220526 |
144.57 |
145.37 |
140.36 |
140.61 |
-4.55 |
13,333 |
75,960 |
-748 |
Hover/Click |
|
Oct22 |
220526 |
130.23 |
132.28 |
130.00 |
131.52 |
-2.24 |
3 |
47 |
+1 |
Hover/Click |
|
Dec22 |
220526 |
124.05 |
125.00 |
121.35 |
124.33 |
-0.28 |
9,460 |
86,726 |
+1,521 |
Hover/Click |
|
Mar23 |
220526 |
119.52 |
120.00 |
116.99 |
119.54 |
-0.41 |
2,526 |
18,865 |
+504 |
Hover/Click |
|
May23 |
220526 |
116.53 |
116.53 |
113.59 |
116.05 |
-0.48 |
1,191 |
6,300 |
+83 |
Hover/Click |
|
Jul23 |
220526 |
110.28 |
112.62 |
110.00 |
112.39 |
-0.53 |
620 |
6,110 |
+154 |
Hover/Click |
| Total Volume and Open Interest |
27,343 |
204,678 |
+1,528 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jul22 |
220526 |
670.9 |
690.0 |
659.1 |
683.0 |
+31.2 |
153 |
1,639 |
+6 |
|
|
Sep22 |
220526 |
681.9 |
681.9 |
677.5 |
680.0 |
+23.8 |
13 |
478 |
+0 |
|
|
Nov22 |
220526 |
682.8 |
682.8 |
673.5 |
673.5 |
+18.9 |
3 |
173 |
+3 |
|
|
Jan23 |
220526 |
704.0 |
704.0 |
704.0 |
704.0 |
+18.9 |
0 |
30 |
+0 |
|
|
Mar23 |
220526 |
718.9 |
718.9 |
718.9 |
718.9 |
+18.9 |
0 |
2 |
+0 |
|
|
May23 |
220526 |
719.0 |
719.0 |
719.0 |
719.0 |
+18.9 |
0 |
1 |
+0 |
|
|
Jul23 |
220526 |
708.4 |
708.4 |
708.4 |
708.4 |
+18.9 |
|
|
|
|
| Total Volume and Open Interest |
169 |
2,323 |
+9 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul22 |
220526 |
110.69 |
114.83 |
110.27 |
114.09 |
+3.76 |
224,794 |
283,274 |
-5,726 |
Hover/Click |
|
Aug22 |
220526 |
108.05 |
111.88 |
107.60 |
111.25 |
+3.50 |
65,217 |
138,004 |
+518 |
Hover/Click |
|
Sep22 |
220526 |
105.38 |
108.81 |
104.72 |
108.28 |
+3.25 |
49,636 |
129,620 |
+1,339 |
Hover/Click |
|
Oct22 |
220526 |
102.84 |
106.05 |
102.26 |
105.57 |
+3.03 |
18,241 |
79,308 |
+64 |
Hover/Click |
|
Nov22 |
220526 |
100.77 |
103.71 |
100.23 |
103.26 |
+2.84 |
12,449 |
57,944 |
+1,159 |
Hover/Click |
|
Dec22 |
220526 |
98.85 |
101.66 |
98.16 |
101.21 |
+2.65 |
46,397 |
241,457 |
+171 |
Hover/Click |
|
Jan23 |
220526 |
96.95 |
99.74 |
96.70 |
99.35 |
+2.47 |
5,229 |
38,135 |
-114 |
Hover/Click |
|
Feb23 |
220526 |
95.53 |
98.01 |
95.37 |
97.66 |
+2.31 |
2,723 |
39,201 |
-61 |
Hover/Click |
|
Mar23 |
220526 |
94.10 |
96.51 |
93.81 |
96.12 |
+2.15 |
6,012 |
55,745 |
+33 |
Hover/Click |
|
Apr23 |
220526 |
93.02 |
95.09 |
92.66 |
94.77 |
+2.03 |
1,480 |
33,960 |
-153 |
Hover/Click |
|
May23 |
220526 |
91.75 |
93.86 |
91.29 |
93.55 |
+1.92 |
1,774 |
27,070 |
+326 |
Hover/Click |
|
Jun23 |
220526 |
90.73 |
92.75 |
90.26 |
92.42 |
+1.79 |
17,344 |
135,235 |
-543 |
Hover/Click |
|
Jul23 |
220526 |
89.71 |
91.35 |
89.71 |
91.35 |
+1.68 |
1,260 |
24,206 |
+89 |
Hover/Click |
|
Aug23 |
220526 |
90.34 |
90.34 |
90.34 |
90.34 |
+1.58 |
334 |
19,771 |
-55 |
Hover/Click |
|
Sep23 |
220526 |
87.93 |
89.51 |
87.79 |
89.40 |
+1.51 |
951 |
26,491 |
-191 |
Hover/Click |
|
Oct23 |
220526 |
88.51 |
88.51 |
88.51 |
88.51 |
+1.41 |
785 |
19,487 |
+266 |
Hover/Click |
| Total Volume and Open Interest |
479,220 |
1,711,863 |
-1,149 |
|
| e-miNY Crude Oil(NYM) |
|
Jul22 |
220526 |
110.575 |
114.825 |
110.300 |
114.100 |
+3.775 |
17,590 |
2,777 |
+214 |
|
|
Aug22 |
220526 |
107.900 |
111.850 |
107.600 |
111.250 |
+3.500 |
372 |
364 |
+87 |
|
|
Sep22 |
220526 |
105.475 |
108.625 |
104.875 |
108.275 |
+3.250 |
41 |
258 |
+0 |
|
|
Oct22 |
220526 |
103.300 |
105.850 |
103.300 |
105.575 |
+3.025 |
3 |
22 |
+1 |
|
|
Nov22 |
220526 |
102.200 |
103.300 |
102.200 |
103.250 |
+2.825 |
4 |
31 |
+0 |
|
|
Dec22 |
220526 |
98.800 |
101.725 |
98.575 |
101.200 |
+2.650 |
19 |
346 |
-4 |
|
|
Jan23 |
220526 |
99.350 |
99.350 |
99.350 |
99.350 |
+2.475 |
0 |
82 |
+0 |
|
|
Feb23 |
220526 |
96.900 |
97.650 |
96.900 |
97.650 |
+2.300 |
0 |
5 |
+0 |
|
|
Mar23 |
220526 |
96.125 |
96.125 |
96.125 |
96.125 |
+2.150 |
0 |
14 |
+0 |
|
|
Apr23 |
220526 |
94.775 |
94.775 |
94.775 |
94.775 |
+2.025 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
18,030 |
3,984 |
+297 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun22 |
220526 |
389.14 |
399.82 |
385.26 |
396.80 |
+10.16 |
24,350 |
21,780 |
-4,976 |
Hover/Click |
|
Jul22 |
220526 |
375.16 |
387.68 |
374.13 |
385.05 |
+10.14 |
42,650 |
73,985 |
-291 |
Hover/Click |
|
Aug22 |
220526 |
368.42 |
378.86 |
366.44 |
376.66 |
+9.84 |
22,275 |
30,875 |
+502 |
Hover/Click |
|
Sep22 |
220526 |
361.69 |
371.52 |
360.39 |
369.66 |
+9.07 |
13,017 |
23,355 |
+918 |
Hover/Click |
|
Oct22 |
220526 |
355.67 |
363.84 |
353.34 |
362.25 |
+8.36 |
5,931 |
19,856 |
+835 |
Hover/Click |
|
Nov22 |
220526 |
348.21 |
355.63 |
346.48 |
354.32 |
+7.77 |
4,403 |
14,047 |
+567 |
Hover/Click |
|
Dec22 |
220526 |
340.00 |
347.18 |
338.27 |
346.11 |
+7.18 |
6,385 |
23,489 |
+12 |
Hover/Click |
|
Jan23 |
220526 |
332.40 |
340.00 |
331.68 |
339.07 |
+6.61 |
2,338 |
8,612 |
+335 |
Hover/Click |
|
Feb23 |
220526 |
328.00 |
332.67 |
325.02 |
331.86 |
+6.01 |
1,605 |
5,415 |
+39 |
Hover/Click |
|
Mar23 |
220526 |
319.00 |
324.90 |
317.88 |
324.10 |
+5.31 |
1,588 |
4,278 |
+279 |
Hover/Click |
|
Apr23 |
220526 |
311.75 |
316.01 |
311.75 |
316.01 |
+4.68 |
744 |
3,420 |
+289 |
Hover/Click |
|
May23 |
220526 |
305.63 |
310.65 |
305.63 |
310.47 |
+4.20 |
592 |
1,865 |
-36 |
Hover/Click |
|
Jun23 |
220526 |
301.25 |
306.74 |
301.25 |
305.50 |
+3.64 |
644 |
6,412 |
+76 |
Hover/Click |
|
Jul23 |
220526 |
302.17 |
302.17 |
302.17 |
302.17 |
+3.31 |
55 |
858 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
126,853 |
251,687 |
-1,359 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun22 |
220526 |
384.64 |
392.70 |
381.53 |
387.74 |
+4.57 |
44,528 |
30,745 |
-6,795 |
Hover/Click |
|
Jul22 |
220526 |
372.49 |
383.20 |
371.29 |
379.24 |
+6.71 |
94,422 |
107,181 |
+7,176 |
Hover/Click |
|
Aug22 |
220526 |
357.02 |
368.57 |
356.96 |
365.15 |
+7.22 |
52,058 |
48,043 |
+2,656 |
Hover/Click |
|
Sep22 |
220526 |
344.00 |
353.65 |
342.49 |
350.70 |
+7.09 |
32,661 |
31,404 |
+915 |
Hover/Click |
|
Oct22 |
220526 |
320.81 |
329.36 |
318.36 |
326.71 |
+6.98 |
18,580 |
21,010 |
+377 |
Hover/Click |
|
Nov22 |
220526 |
305.83 |
313.50 |
303.86 |
311.04 |
+6.53 |
11,449 |
16,086 |
-649 |
Hover/Click |
|
Dec22 |
220526 |
293.19 |
300.53 |
290.90 |
298.26 |
+5.99 |
11,493 |
32,989 |
+901 |
Hover/Click |
|
Jan23 |
220526 |
284.04 |
290.10 |
282.50 |
288.63 |
+5.37 |
4,841 |
8,340 |
+485 |
Hover/Click |
|
Feb23 |
220526 |
280.00 |
283.90 |
276.90 |
282.54 |
+4.84 |
1,756 |
3,306 |
+8 |
Hover/Click |
|
Mar23 |
220526 |
273.75 |
281.30 |
273.75 |
280.06 |
+4.70 |
782 |
3,619 |
+159 |
Hover/Click |
| Total Volume and Open Interest |
273,297 |
310,478 |
+5,486 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun22 |
220526 |
383.20 |
387.74 |
383.20 |
387.74 |
+4.57 |
0 |
3 |
+0 |
|
|
Jul22 |
220526 |
379.24 |
379.24 |
379.24 |
379.24 |
+6.71 |
|
|
|
|
|
Aug22 |
220526 |
365.15 |
365.15 |
365.15 |
365.15 |
+7.22 |
|
|
|
|
|
Sep22 |
220526 |
350.70 |
350.70 |
350.70 |
350.70 |
+7.09 |
|
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun22 |
220526 |
8.984 |
9.401 |
8.785 |
8.908 |
-0.063 |
31,660 |
12,544 |
-5,262 |
Hover/Click |
|
Jul22 |
220526 |
8.978 |
9.447 |
8.626 |
8.895 |
-0.098 |
89,415 |
211,788 |
+1,041 |
Hover/Click |
|
Aug22 |
220526 |
8.933 |
9.422 |
8.611 |
8.880 |
-0.092 |
20,505 |
63,927 |
+162 |
Hover/Click |
|
Sep22 |
220526 |
8.919 |
9.364 |
8.587 |
8.837 |
-0.092 |
17,311 |
98,222 |
+3,239 |
Hover/Click |
|
Oct22 |
220526 |
8.901 |
9.318 |
8.550 |
8.802 |
-0.096 |
18,102 |
96,567 |
-1,392 |
Hover/Click |
|
Nov22 |
220526 |
8.945 |
9.333 |
8.616 |
8.834 |
-0.102 |
7,753 |
50,237 |
-702 |
Hover/Click |
|
Dec22 |
220526 |
9.070 |
9.405 |
8.673 |
8.905 |
-0.127 |
8,791 |
51,230 |
+121 |
Hover/Click |
|
Jan23 |
220526 |
9.170 |
9.477 |
8.754 |
8.983 |
-0.142 |
10,789 |
63,783 |
+418 |
Hover/Click |
|
Feb23 |
220526 |
8.827 |
9.059 |
8.422 |
8.625 |
-0.148 |
4,466 |
28,286 |
+95 |
Hover/Click |
|
Mar23 |
220526 |
7.250 |
7.444 |
7.012 |
7.169 |
-0.088 |
6,172 |
39,279 |
+107 |
Hover/Click |
|
Apr23 |
220526 |
5.199 |
5.278 |
5.052 |
5.173 |
-0.005 |
8,256 |
59,946 |
+480 |
Hover/Click |
|
May23 |
220526 |
4.978 |
5.065 |
4.846 |
4.967 |
-0.002 |
5,593 |
60,428 |
+44 |
Hover/Click |
|
Jun23 |
220526 |
5.052 |
5.113 |
4.917 |
5.021 |
-0.001 |
3,329 |
26,583 |
+397 |
Hover/Click |
|
Jul23 |
220526 |
5.065 |
5.153 |
4.933 |
5.060 |
-0.002 |
1,257 |
23,105 |
+300 |
Hover/Click |
|
Aug23 |
220526 |
5.078 |
5.129 |
4.954 |
5.042 |
-0.002 |
1,560 |
14,290 |
+476 |
Hover/Click |
|
Sep23 |
220526 |
5.060 |
5.092 |
4.926 |
5.008 |
-0.003 |
1,255 |
17,953 |
+464 |
Hover/Click |
| Total Volume and Open Interest |
240,901 |
1,107,496 |
+534 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul22 |
220526 |
114.35 |
118.00 |
113.85 |
117.40 |
+3.37 |
191,734 |
215,036 |
-12,590 |
Hover/Click |
|
Aug22 |
220526 |
111.44 |
114.77 |
110.88 |
114.17 |
+3.05 |
220,643 |
365,995 |
+12,020 |
Hover/Click |
|
Sep22 |
220526 |
109.01 |
112.12 |
108.45 |
111.55 |
+2.87 |
116,158 |
242,659 |
+6,590 |
Hover/Click |
|
Oct22 |
220526 |
106.86 |
109.76 |
106.26 |
109.22 |
+2.70 |
48,875 |
127,659 |
-3,866 |
Hover/Click |
|
Nov22 |
220526 |
104.97 |
107.75 |
104.38 |
107.24 |
+2.56 |
30,798 |
102,183 |
-119 |
Hover/Click |
|
Dec22 |
220526 |
103.21 |
105.92 |
102.69 |
105.44 |
+2.43 |
73,397 |
195,203 |
+1,458 |
Hover/Click |
|
Jan23 |
220526 |
101.70 |
104.21 |
101.17 |
103.75 |
+2.29 |
11,272 |
47,669 |
+361 |
Hover/Click |
|
Feb23 |
220526 |
100.33 |
102.58 |
99.72 |
102.14 |
+2.15 |
8,512 |
50,059 |
+598 |
Hover/Click |
|
Mar23 |
220526 |
99.00 |
101.10 |
98.43 |
100.68 |
+2.01 |
10,074 |
43,741 |
-217 |
Hover/Click |
|
Apr23 |
220526 |
97.70 |
99.34 |
97.69 |
99.34 |
+1.87 |
1,800 |
17,735 |
+93 |
Hover/Click |
|
May23 |
220526 |
96.62 |
98.20 |
96.62 |
98.16 |
+1.75 |
759 |
21,421 |
+131 |
Hover/Click |
|
Jun23 |
220526 |
95.72 |
97.51 |
95.25 |
97.13 |
+1.64 |
13,701 |
92,333 |
+386 |
Hover/Click |
|
Jul23 |
220526 |
94.80 |
96.10 |
94.80 |
96.10 |
+1.51 |
661 |
19,710 |
+269 |
Hover/Click |
|
Aug23 |
220526 |
93.90 |
95.13 |
93.90 |
95.13 |
+1.41 |
404 |
13,275 |
+101 |
Hover/Click |
| Total Volume and Open Interest |
753,153 |
1,905,789 |
+5,521 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun22 |
220526 |
1131.00 |
1169.50 |
1125.75 |
1159.50 |
+49.50 |
25,539 |
74,934 |
-5,235 |
Hover/Click |
|
Jul22 |
220526 |
1090.25 |
1131.00 |
1089.75 |
1121.75 |
+47.00 |
42,320 |
105,901 |
+735 |
Hover/Click |
|
Aug22 |
220526 |
1065.50 |
1097.25 |
1058.00 |
1088.75 |
+44.50 |
22,662 |
49,980 |
+770 |
Hover/Click |
|
Sep22 |
220526 |
1036.25 |
1074.00 |
1036.25 |
1065.25 |
+41.50 |
19,159 |
52,061 |
+811 |
Hover/Click |
|
Oct22 |
220526 |
1020.50 |
1051.00 |
1015.00 |
1042.25 |
+38.25 |
12,066 |
41,145 |
-958 |
Hover/Click |
|
Nov22 |
220526 |
991.00 |
1020.25 |
985.50 |
1011.50 |
+35.50 |
6,599 |
27,009 |
-38 |
Hover/Click |
|
Dec22 |
220526 |
956.25 |
986.00 |
953.50 |
977.50 |
+32.00 |
15,258 |
66,082 |
+318 |
Hover/Click |
|
Jan23 |
220526 |
940.75 |
964.50 |
935.00 |
956.75 |
+30.25 |
2,449 |
22,211 |
+287 |
Hover/Click |
|
Feb23 |
220526 |
919.00 |
944.25 |
916.50 |
937.50 |
+28.75 |
1,081 |
11,691 |
+9 |
Hover/Click |
|
Mar23 |
220526 |
904.25 |
927.00 |
901.50 |
921.00 |
+27.00 |
1,498 |
11,225 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
151,908 |
522,147 |
-2,725 |
|
| Ethanol(CBOT) |
|
Jun22 |
220526 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220526 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220526 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220526 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Oct22 |
220526 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Nov22 |
220526 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Dec22 |
220526 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jan23 |
220526 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul22 |
220526 |
110.78 |
114.79 |
110.43 |
114.09 |
+3.76 |
32,938 |
64,487 |
-1,059 |
Hover/Click |
|
Aug22 |
220526 |
108.16 |
111.86 |
107.69 |
111.25 |
+3.50 |
36,288 |
45,445 |
+622 |
Hover/Click |
|
Sep22 |
220526 |
105.31 |
108.78 |
105.25 |
108.28 |
+3.25 |
26,426 |
46,690 |
+913 |
Hover/Click |
|
Oct22 |
220526 |
102.91 |
105.99 |
102.66 |
105.57 |
+3.03 |
11,061 |
28,159 |
-1,341 |
Hover/Click |
|
Nov22 |
220526 |
100.94 |
103.39 |
100.94 |
103.26 |
+2.84 |
3,604 |
16,268 |
+350 |
Hover/Click |
|
Dec22 |
220526 |
99.00 |
101.60 |
99.00 |
101.21 |
+2.65 |
10,553 |
112,473 |
+291 |
Hover/Click |
|
Jan23 |
220526 |
99.35 |
99.35 |
99.35 |
99.35 |
+2.47 |
1,778 |
7,935 |
-15 |
Hover/Click |
|
Feb23 |
220526 |
97.66 |
97.66 |
97.66 |
97.66 |
+2.31 |
771 |
3,951 |
-55 |
Hover/Click |
|
Mar23 |
220526 |
96.17 |
96.39 |
96.12 |
96.12 |
+2.15 |
876 |
9,582 |
+82 |
Hover/Click |
|
Apr23 |
220526 |
94.77 |
94.77 |
94.77 |
94.77 |
+2.03 |
123 |
3,582 |
-21 |
Hover/Click |
|
May23 |
220526 |
93.55 |
93.55 |
93.55 |
93.55 |
+1.92 |
58 |
2,874 |
+0 |
Hover/Click |
|
Jun23 |
220526 |
92.42 |
92.42 |
92.42 |
92.42 |
+1.79 |
2,494 |
30,402 |
-66 |
Hover/Click |
|
Jul23 |
220526 |
91.35 |
91.35 |
91.35 |
91.35 |
+1.68 |
48 |
1,807 |
+1 |
Hover/Click |
|
Aug23 |
220526 |
90.34 |
90.34 |
90.34 |
90.34 |
+1.58 |
7 |
1,160 |
-1 |
Hover/Click |
|
Sep23 |
220526 |
89.40 |
89.40 |
89.40 |
89.40 |
+1.51 |
22 |
3,799 |
+5 |
Hover/Click |
|
Oct23 |
220526 |
88.51 |
88.51 |
88.51 |
88.51 |
+1.41 |
29 |
1,508 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
129,121 |
466,601 |
-318 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun22 |
220526 |
102.100 |
102.290 |
101.760 |
101.857 |
-0.220 |
28,494 |
60,629 |
-2,161 |
Hover/Click |
|
Sep22 |
220526 |
101.860 |
102.090 |
101.600 |
101.668 |
-0.215 |
784 |
929 |
+77 |
Hover/Click |
|
Dec22 |
220526 |
101.660 |
101.660 |
101.397 |
101.397 |
-0.220 |
45 |
289 |
+36 |
Hover/Click |
| Total Volume and Open Interest |
29,324 |
61,857 |
-2,047 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220526 |
70.90 |
71.11 |
70.59 |
70.94 |
unch |
85,053 |
157,120 |
-1,449 |
Hover/Click |
|
Sep22 |
220526 |
71.05 |
71.20 |
70.69 |
71.03 |
-0.01 |
129 |
1,326 |
-3 |
Hover/Click |
|
Dec22 |
220526 |
71.12 |
71.20 |
70.72 |
71.04 |
-0.02 |
5 |
63 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
85,237 |
158,615 |
-1,453 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun22 |
220526 |
125.82 |
126.21 |
125.52 |
125.95 |
+0.10 |
105,723 |
246,604 |
-382 |
Hover/Click |
|
Sep22 |
220526 |
125.97 |
126.32 |
125.65 |
126.07 |
+0.09 |
2,813 |
4,020 |
+103 |
Hover/Click |
|
Dec22 |
220526 |
126.40 |
126.46 |
125.81 |
126.24 |
+0.07 |
13 |
2,201 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
108,839 |
253,864 |
-324 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220526 |
78.01 |
78.30 |
77.82 |
78.29 |
+0.24 |
81,325 |
125,551 |
-4,345 |
Hover/Click |
|
Sep22 |
220526 |
78.03 |
78.28 |
77.80 |
78.27 |
+0.23 |
1,933 |
5,981 |
+777 |
Hover/Click |
|
Dec22 |
220526 |
77.95 |
78.27 |
77.80 |
78.25 |
+0.23 |
486 |
6,365 |
+479 |
Hover/Click |
|
Mar23 |
220526 |
78.27 |
78.27 |
77.82 |
78.27 |
+0.23 |
0 |
359 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
83,764 |
138,508 |
-3,078 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun22 |
220526 |
78.62 |
79.06 |
78.42 |
78.67 |
+0.07 |
152,848 |
232,139 |
-187 |
Hover/Click |
|
Sep22 |
220526 |
79.08 |
79.48 |
78.85 |
79.09 |
+0.07 |
705 |
2,754 |
+162 |
Hover/Click |
|
Dec22 |
220526 |
79.61 |
80.01 |
79.41 |
79.64 |
+0.07 |
28 |
252 |
-23 |
Hover/Click |
| Total Volume and Open Interest |
153,791 |
237,256 |
+38 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun22 |
220526 |
104.02 |
104.42 |
103.89 |
104.30 |
+0.24 |
23,545 |
49,243 |
-1,540 |
Hover/Click |
|
Sep22 |
220526 |
104.73 |
105.09 |
104.57 |
104.97 |
+0.24 |
85 |
543 |
+9 |
Hover/Click |
|
Dec22 |
220526 |
105.70 |
105.82 |
105.33 |
105.72 |
+0.24 |
11 |
132 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
23,641 |
49,918 |
-1,520 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun22 |
220526 |
106.89 |
107.39 |
106.69 |
107.27 |
+0.31 |
201,509 |
690,510 |
-1,007 |
Hover/Click |
|
Sep22 |
220526 |
107.62 |
108.00 |
107.32 |
107.89 |
+0.31 |
2,190 |
11,153 |
+888 |
Hover/Click |
|
Dec22 |
220526 |
108.19 |
108.59 |
107.95 |
108.52 |
+0.30 |
221 |
2,980 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
204,927 |
708,938 |
-165 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun22 |
220526 |
502.75 |
504.63 |
502.00 |
504.25 |
+1.00 |
49,319 |
176,539 |
+4,599 |
Hover/Click |
|
Sep22 |
220526 |
494.88 |
495.13 |
492.63 |
494.75 |
+1.00 |
54 |
586 |
+39 |
Hover/Click |
| Total Volume and Open Interest |
49,373 |
177,125 |
+4,638 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun22 |
220526 |
207.25 |
210.30 |
206.30 |
210.20 |
+2.70 |
32,489 |
26,629 |
-19,035 |
Hover/Click |
|
Jul22 |
220526 |
205.70 |
208.45 |
204.55 |
208.40 |
+2.70 |
24,334 |
37,177 |
+23,066 |
|
|
Aug22 |
220526 |
206.75 |
206.75 |
202.95 |
206.75 |
+2.65 |
4 |
90 |
+1 |
|
|
Sep22 |
220526 |
202.25 |
204.80 |
201.20 |
204.80 |
+2.55 |
6 |
80 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
56,833 |
63,976 |
+4,034 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220526 |
141~260 |
142~180 |
140~310 |
141~220 |
-0~050 |
806,137 |
638,191 |
-345,970 |
Hover/Click |
|
Sep22 |
220526 |
140~280 |
141~180 |
139~310 |
140~230 |
-0~050 |
518,424 |
629,048 |
+345,415 |
Hover/Click |
|
Dec22 |
220526 |
140~070 |
140~070 |
140~070 |
140~070 |
-0~050 |
9 |
5 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
1,324,570 |
1,267,244 |
-560 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220526 |
120~190 |
120~310 |
120~100 |
120~190 |
unch |
3,479,511 |
2,003,633 |
-1,020,820 |
Hover/Click |
|
Sep22 |
220526 |
120~070 |
120~195 |
119~295 |
120~070 |
unch |
2,154,557 |
1,658,952 |
+1,001,613 |
Hover/Click |
|
Dec22 |
220526 |
119~255 |
120~120 |
119~250 |
120~000 |
unch |
4 |
43 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
5,634,072 |
3,662,628 |
-19,204 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220526 |
113~254 |
114~016 |
113~212 |
113~264 |
+0~006 |
2,969,274 |
2,155,835 |
-920,355 |
Hover/Click |
|
Sep22 |
220526 |
113~120 |
113~210 |
113~076 |
113~134 |
+0~006 |
2,149,302 |
1,855,577 |
+1,079,492 |
Hover/Click |
|
Dec22 |
220526 |
113~134 |
113~134 |
113~134 |
113~134 |
+0~006 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
5,118,576 |
4,011,412 |
+159,137 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220526 |
106~005 |
106~051 |
105~311 |
106~017 |
+0~012 |
2,046,451 |
1,458,929 |
-735,063 |
Hover/Click |
|
Sep22 |
220526 |
105~201 |
105~241 |
105~186 |
105~212 |
+0~007 |
1,466,191 |
1,067,071 |
+689,475 |
Hover/Click |
|
Dec22 |
220526 |
105~216 |
105~216 |
105~216 |
105~216 |
+0~007 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
3,512,642 |
2,526,000 |
-45,588 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun22 |
220526 |
98.220 |
98.235 |
98.210 |
98.230 |
+0.013 |
93,076 |
1,060,717 |
+13,264 |
|
|
Sep22 |
220526 |
97.485 |
97.540 |
97.470 |
97.495 |
+0.010 |
141,801 |
976,333 |
+5,354 |
|
|
Dec22 |
220526 |
96.995 |
97.055 |
96.980 |
97.005 |
+0.015 |
203,084 |
1,396,033 |
+621 |
|
|
Mar23 |
220526 |
96.865 |
96.930 |
96.845 |
96.865 |
+0.005 |
112,826 |
939,295 |
+731 |
|
|
Jun23 |
220526 |
96.845 |
96.925 |
96.825 |
96.845 |
-0.010 |
205,983 |
879,795 |
-6,222 |
|
|
Sep23 |
220526 |
96.945 |
97.015 |
96.910 |
96.935 |
-0.020 |
102,903 |
845,395 |
+7,827 |
|
|
Dec23 |
220526 |
97.035 |
97.105 |
97.000 |
97.030 |
-0.015 |
135,433 |
1,170,332 |
+3,724 |
|
|
Mar24 |
220526 |
97.105 |
97.170 |
97.065 |
97.095 |
-0.020 |
81,627 |
426,304 |
+5,790 |
|
|
Jun24 |
220526 |
97.160 |
97.220 |
97.115 |
97.150 |
-0.020 |
60,910 |
435,193 |
-2,179 |
|
|
Sep24 |
220526 |
97.195 |
97.250 |
97.140 |
97.180 |
-0.020 |
49,895 |
445,401 |
-2,585 |
|
|
Dec24 |
220526 |
97.205 |
97.265 |
97.155 |
97.195 |
-0.020 |
56,714 |
725,396 |
+277 |
|
|
Mar25 |
220526 |
97.240 |
97.290 |
97.180 |
97.220 |
-0.020 |
24,025 |
244,560 |
-487 |
|
|
Jun25 |
220526 |
97.255 |
97.300 |
97.195 |
97.235 |
-0.020 |
32,812 |
160,343 |
+432 |
|
|
Sep25 |
220526 |
97.260 |
97.305 |
97.200 |
97.245 |
-0.015 |
21,902 |
113,791 |
-1,743 |
|
|
Dec25 |
220526 |
97.240 |
97.295 |
97.185 |
97.235 |
-0.015 |
20,718 |
139,172 |
+1,472 |
|
|
Mar26 |
220526 |
97.225 |
97.275 |
97.170 |
97.220 |
-0.010 |
14,216 |
78,172 |
+735 |
|
|
Jun26 |
220526 |
97.205 |
97.250 |
97.145 |
97.195 |
-0.010 |
16,394 |
71,478 |
+533 |
|
|
Sep26 |
220526 |
97.180 |
97.225 |
97.115 |
97.170 |
-0.010 |
23,471 |
75,497 |
-1,303 |
|
| Total Volume and Open Interest |
1,455,441 |
10,441,566 |
+33,555 |
|
| Ultra T-Bond(CBOT) |
|
Jun22 |
220526 |
159~11 |
160~18 |
157~11 |
158~05 |
-1~11 |
706,965 |
624,884 |
-390,946 |
|
|
Sep22 |
220526 |
158~27 |
160~09 |
157~06 |
158~02 |
-0~31 |
581,052 |
764,354 |
+422,891 |
|
|
Dec22 |
220526 |
158~02 |
158~02 |
158~02 |
158~02 |
-0~31 |
|
|
|
|
| Total Volume and Open Interest |
1,288,017 |
1,389,238 |
+31,945 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun22 |
220526 |
130~210 |
131~070 |
130~045 |
130~195 |
-0~035 |
941,156 |
658,667 |
-445,697 |
|
|
Sep22 |
220526 |
129~155 |
130~020 |
128~315 |
129~155 |
-0~035 |
719,188 |
631,669 |
+487,442 |
|
|
Dec22 |
220526 |
129~155 |
129~155 |
129~155 |
129~155 |
-0~035 |
|
|
|
|
| Total Volume and Open Interest |
1,660,344 |
1,290,336 |
+41,745 |
|
| 30 Day Federal Funds(CBOT) |
|
May22 |
220526 |
99.235 |
99.235 |
99.232 |
99.232 |
-0.003 |
4,516 |
350,656 |
-1,916 |
|
|
Jun22 |
220526 |
98.905 |
98.915 |
98.905 |
98.910 |
unch |
23,235 |
159,084 |
+1,482 |
|
|
Jul22 |
220526 |
98.585 |
98.600 |
98.585 |
98.590 |
unch |
38,957 |
345,743 |
+5,307 |
|
|
Aug22 |
220526 |
98.180 |
98.200 |
98.175 |
98.180 |
unch |
67,506 |
234,798 |
+9,215 |
|
|
Sep22 |
220526 |
98.070 |
98.095 |
98.065 |
98.080 |
+0.005 |
21,426 |
79,397 |
+6,226 |
|
|
Oct22 |
220526 |
97.845 |
97.875 |
97.830 |
97.845 |
unch |
32,955 |
160,015 |
-4,033 |
|
| Total Volume and Open Interest |
272,546 |
1,859,067 |
+15,212 |
|
| 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 |
220526 |
167.10 |
169.06 |
164.94 |
165.00 |
-3.26 |
97,141 |
312,917 |
+9,439 |
|
|
Sep22 |
220526 |
181.00 |
182.58 |
177.48 |
177.48 |
-4.20 |
1,396 |
10,768 |
+867 |
|
|
Dec22 |
220526 |
177.04 |
177.04 |
177.04 |
177.04 |
-3.26 |
|
|
|
|
| Total Volume and Open Interest |
98,537 |
323,685 |
+10,306 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220526 |
153.86 |
154.74 |
153.19 |
153.26 |
-0.66 |
940,984 |
1,514,472 |
+63,871 |
Hover/Click |
|
Sep22 |
220526 |
154.88 |
155.27 |
153.68 |
153.74 |
-0.70 |
18,698 |
131,327 |
+10,832 |
Hover/Click |
|
Dec22 |
220526 |
151.12 |
151.12 |
151.12 |
151.12 |
-0.66 |
0 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
959,682 |
1,645,815 |
+74,703 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220526 |
127.50 |
127.93 |
127.34 |
127.40 |
-0.14 |
600,325 |
1,807,059 |
+45,048 |
Hover/Click |
|
Sep22 |
220526 |
126.21 |
126.71 |
126.12 |
126.17 |
-0.14 |
11,808 |
62,918 |
+9,885 |
Hover/Click |
|
Dec22 |
220526 |
126.37 |
126.37 |
126.37 |
126.37 |
-0.14 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
612,133 |
1,869,977 |
+54,933 |
|
| Euro-Schatz(EUREX) |
|
Jun22 |
220526 |
110.36 |
110.50 |
110.33 |
110.40 |
+0.01 |
400,746 |
1,979,013 |
-2,099 |
|
|
Sep22 |
220526 |
109.75 |
109.85 |
109.71 |
109.75 |
+0.01 |
13,706 |
55,635 |
+10,376 |
|
|
Dec22 |
220526 |
110.43 |
110.43 |
110.43 |
110.43 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
414,452 |
2,034,648 |
+8,277 |
|
| 3-Mth Euribor(EUREX) |
|
Jun22 |
220526 |
100.260 |
100.260 |
100.260 |
100.260 |
+0.020 |
0 |
495 |
+0 |
|
|
Sep22 |
220526 |
99.670 |
99.670 |
99.670 |
99.670 |
+0.030 |
0 |
1,308 |
+0 |
|
|
Dec22 |
220526 |
99.270 |
99.270 |
99.270 |
99.270 |
+0.025 |
0 |
194 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,390 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun22 |
220526 |
118~30 |
119~05 |
117~28 |
117~30 |
-0~21 |
530,403 |
521,748 |
-115,686 |
Hover/Click |
|
Sep22 |
220526 |
118~11 |
118~16 |
117~07 |
117~10 |
-0~20 |
284,203 |
160,160 |
+140,108 |
Hover/Click |
| Total Volume and Open Interest |
819,136 |
681,908 |
+24,422 |
|
| 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 |
220526 |
100.240 |
100.260 |
100.240 |
100.255 |
+0.010 |
92,145 |
452,408 |
-580 |
|
|
Sep22 |
220526 |
99.640 |
99.685 |
99.635 |
99.665 |
+0.015 |
155,358 |
531,312 |
+17,792 |
|
|
Dec22 |
220526 |
99.245 |
99.295 |
99.235 |
99.265 |
+0.010 |
172,217 |
599,260 |
+212 |
|
| Total Volume and Open Interest |
1,112,229 |
4,191,763 |
+25,979 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun22 |
220526 |
98.73 |
98.74 |
98.70 |
98.73 |
-0.01 |
11,748 |
174,501 |
-3,294 |
|
|
Sep22 |
220526 |
97.73 |
97.74 |
97.68 |
97.72 |
-0.02 |
10,588 |
180,373 |
-1,344 |
|
|
Dec22 |
220526 |
97.10 |
97.12 |
97.04 |
97.09 |
-0.02 |
19,241 |
173,927 |
-6,296 |
|
|
Mar23 |
220526 |
96.69 |
96.72 |
96.62 |
96.69 |
-0.01 |
11,506 |
127,069 |
-594 |
|
|
Jun23 |
220526 |
96.57 |
96.61 |
96.51 |
96.59 |
+0.01 |
5,902 |
112,471 |
+639 |
|
|
Sep23 |
220526 |
96.57 |
96.60 |
96.52 |
96.58 |
unch |
4,908 |
102,375 |
+1,605 |
|
|
Dec23 |
220526 |
96.57 |
96.64 |
96.56 |
96.61 |
+0.02 |
2,157 |
56,715 |
+494 |
|
|
Mar24 |
220526 |
96.61 |
96.68 |
96.59 |
96.65 |
+0.02 |
1,815 |
47,707 |
+767 |
|
|
Jun24 |
220526 |
96.61 |
96.69 |
96.61 |
96.69 |
+0.03 |
1 |
524 |
+1 |
|
|
Sep24 |
220526 |
96.71 |
96.71 |
96.71 |
96.71 |
+0.03 |
0 |
104 |
+0 |
|
| Total Volume and Open Interest |
67,866 |
975,837 |
-8,022 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220526 |
96.73 |
96.80 |
96.72 |
96.78 |
+0.04 |
131,269 |
1,098,653 |
+4,274 |
|
|
Sep22 |
220526 |
96.72 |
96.72 |
96.72 |
96.72 |
-0.02 |
0 |
1,251 |
+0 |
|
| Total Volume and Open Interest |
131,269 |
1,099,904 |
+4,274 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220526 |
97.17 |
97.21 |
97.14 |
97.19 |
+0.01 |
68,598 |
853,304 |
-839 |
|
|
Sep22 |
220526 |
96.98 |
96.98 |
96.98 |
96.98 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
68,598 |
853,304 |
-839 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun22 |
220526 |
1851.8 |
1852.8 |
1836.3 |
1847.6 |
+1.3 |
174,762 |
118,466 |
-40,935 |
Hover/Click |
|
Aug22 |
220526 |
1857.9 |
1859.0 |
1842.5 |
1853.9 |
+1.4 |
76,582 |
349,952 |
+30,512 |
Hover/Click |
|
Oct22 |
220526 |
1866.0 |
1866.0 |
1850.4 |
1861.3 |
+1.3 |
500 |
12,737 |
+54 |
Hover/Click |
|
Dec22 |
220526 |
1874.1 |
1875.0 |
1858.8 |
1869.7 |
+1.2 |
3,776 |
36,034 |
+353 |
Hover/Click |
|
Feb23 |
220526 |
1874.9 |
1879.1 |
1872.1 |
1879.1 |
+1.1 |
326 |
6,780 |
-154 |
Hover/Click |
|
Apr23 |
220526 |
1886.6 |
1888.6 |
1886.6 |
1888.6 |
+1.1 |
174 |
3,157 |
+29 |
Hover/Click |
|
Jun23 |
220526 |
1900.0 |
1900.0 |
1898.1 |
1898.1 |
+1.1 |
5 |
1,336 |
+0 |
Hover/Click |
|
Aug23 |
220526 |
1899.9 |
1910.9 |
1899.9 |
1907.3 |
+1.1 |
1 |
51 |
+1 |
Hover/Click |
|
Oct23 |
220526 |
1917.0 |
1917.0 |
1917.0 |
1917.0 |
+1.1 |
0 |
5 |
+0 |
Hover/Click |
|
Dec23 |
220526 |
1928.0 |
1928.0 |
1928.0 |
1928.0 |
+1.1 |
0 |
396 |
+0 |
Hover/Click |
|
Feb24 |
220526 |
1931.6 |
1931.6 |
1931.6 |
1931.6 |
+1.1 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
257,307 |
530,098 |
-9,936 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May22 |
220526 |
2194.1 |
2194.1 |
2194.1 |
2194.1 |
+8.1 |
101 |
83 |
-295 |
Hover/Click |
|
Jul22 |
220526 |
2197.5 |
2207.5 |
2173.0 |
2196.5 |
+9.5 |
36,827 |
112,140 |
-1,789 |
Hover/Click |
|
Sep22 |
220526 |
2208.0 |
2215.5 |
2182.0 |
2205.9 |
+9.6 |
2,600 |
19,595 |
+1,345 |
Hover/Click |
|
Dec22 |
220526 |
2221.0 |
2229.0 |
2199.0 |
2224.0 |
+9.2 |
511 |
10,531 |
+126 |
Hover/Click |
|
Mar23 |
220526 |
2232.5 |
2250.0 |
2228.0 |
2244.3 |
+9.2 |
59 |
2,101 |
+18 |
Hover/Click |
|
May23 |
220526 |
2258.4 |
2258.4 |
2258.4 |
2258.4 |
+9.2 |
0 |
75 |
+0 |
Hover/Click |
|
Jul23 |
220526 |
2273.0 |
2273.0 |
2273.0 |
2273.0 |
+9.2 |
0 |
111 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
40,517 |
146,456 |
-590 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul22 |
220526 |
934.5 |
939.0 |
924.0 |
937.4 |
+8.1 |
11,695 |
51,043 |
-547 |
Hover/Click |
|
Oct22 |
220526 |
938.0 |
940.3 |
926.9 |
939.4 |
+8.6 |
1,376 |
14,414 |
+1,143 |
Hover/Click |
|
Jan23 |
220526 |
932.6 |
940.3 |
932.6 |
940.3 |
+8.6 |
7 |
267 |
+2 |
Hover/Click |
|
Apr23 |
220526 |
945.6 |
945.6 |
945.6 |
945.6 |
+8.6 |
0 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,081 |
65,824 |
+595 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun22 |
220526 |
2007.50 |
2007.50 |
1973.50 |
1993.50 |
+4.20 |
1,786 |
2,045 |
-704 |
Hover/Click |
|
Sep22 |
220526 |
2008.50 |
2010.00 |
1975.00 |
1996.70 |
+7.30 |
913 |
5,846 |
+236 |
Hover/Click |
|
Dec22 |
220526 |
1991.50 |
2006.50 |
1991.50 |
2006.50 |
+7.40 |
7 |
19 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
2,708 |
7,919 |
-467 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May22 |
220526 |
425.75 |
425.75 |
425.50 |
425.50 |
-2.20 |
969 |
961 |
-194 |
Hover/Click |
|
Jul22 |
220526 |
426.85 |
428.00 |
420.35 |
425.90 |
+0.45 |
45,139 |
103,708 |
-1,256 |
Hover/Click |
|
Sep22 |
220526 |
427.70 |
428.40 |
421.20 |
426.65 |
+0.50 |
10,245 |
37,482 |
+2,859 |
Hover/Click |
|
Dec22 |
220526 |
428.00 |
429.00 |
422.55 |
427.60 |
+0.55 |
4,995 |
25,626 |
-225 |
Hover/Click |
|
Mar23 |
220526 |
426.80 |
428.75 |
425.80 |
428.40 |
+0.50 |
574 |
6,590 |
+497 |
Hover/Click |
| Total Volume and Open Interest |
63,096 |
186,433 |
+1,409 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220526 |
32074 |
32738 |
31996 |
32600 |
+524 |
204,978 |
82,005 |
-1,985 |
Hover/Click |
|
Sep22 |
220526 |
32077 |
32703 |
31983 |
32576 |
+525 |
472 |
1,007 |
+18 |
Hover/Click |
|
Dec22 |
220526 |
32817 |
32817 |
32817 |
32817 |
+517 |
0 |
8 |
+0 |
Hover/Click |
|
Mar23 |
220526 |
32899 |
32899 |
32899 |
32899 |
+519 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
205,450 |
83,020 |
-1,967 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220526 |
3972.25 |
4073.50 |
3960.50 |
4055.75 |
+79.00 |
2,017,453 |
2,214,611 |
+3,545 |
Hover/Click |
|
Sep22 |
220526 |
3976.75 |
4076.00 |
3963.25 |
4058.50 |
+79.25 |
8,039 |
31,214 |
+1,762 |
Hover/Click |
|
Dec22 |
220526 |
3977.75 |
4085.75 |
3974.50 |
4069.00 |
+79.50 |
338 |
12,999 |
-30 |
Hover/Click |
|
Mar23 |
220526 |
4000.00 |
4087.75 |
4000.00 |
4087.75 |
+80.00 |
81 |
1,399 |
+80 |
Hover/Click |
| Total Volume and Open Interest |
2,025,912 |
2,262,171 |
+5,358 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220526 |
11887.50 |
12343.00 |
11848.25 |
12279.25 |
+337.00 |
717,429 |
251,262 |
+3,289 |
Hover/Click |
|
Sep22 |
220526 |
11936.50 |
12370.25 |
11881.25 |
12309.00 |
+336.50 |
1,658 |
3,735 |
+40 |
Hover/Click |
|
Dec22 |
220526 |
11996.00 |
12414.00 |
11948.00 |
12362.50 |
+336.25 |
16 |
240 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
719,103 |
255,244 |
+3,330 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun22 |
220526 |
2428.70 |
2491.30 |
2420.30 |
2480.00 |
+56.50 |
10,338 |
60,169 |
+353 |
Hover/Click |
|
Sep22 |
220526 |
2487.80 |
2487.80 |
2430.20 |
2487.80 |
+56.50 |
0 |
9 |
+0 |
Hover/Click |
|
Dec22 |
220526 |
2493.40 |
2493.40 |
2493.40 |
2493.40 |
+56.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,338 |
60,178 |
+353 |
|
| Volatility Index(CBOE) |
|
May22 |
220518 |
26.70 |
27.20 |
26.30 |
27.10 |
+0.50 |
50,386 |
34,155 |
-7,755 |
|
|
Jun22 |
220526 |
28.50 |
28.65 |
27.75 |
28.06 |
-0.43 |
80,012 |
114,185 |
-5,834 |
|
|
Jul22 |
220526 |
29.21 |
29.30 |
28.65 |
29.06 |
-0.08 |
34,757 |
63,019 |
+3,486 |
|
|
Aug22 |
220526 |
29.23 |
29.30 |
28.75 |
29.20 |
+0.05 |
12,817 |
47,516 |
-662 |
|
| Total Volume and Open Interest |
145,970 |
275,032 |
-2,434 |
|
| S & P 600(CME) |
|
Jun22 |
220526 |
1220.70 |
1220.70 |
1220.70 |
1220.70 |
+25.10 |
|
|
|
|
|
Sep22 |
220526 |
1221.50 |
1221.50 |
1221.50 |
1221.50 |
+25.10 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220526 |
1797.10 |
1847.80 |
1792.50 |
1836.30 |
+39.50 |
222,675 |
537,369 |
+2,869 |
Hover/Click |
|
Sep22 |
220526 |
1799.20 |
1848.00 |
1794.20 |
1837.20 |
+39.40 |
131 |
604 |
+53 |
Hover/Click |
|
Dec22 |
220526 |
1839.10 |
1839.10 |
1839.10 |
1839.10 |
+39.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
222,806 |
537,973 |
+2,922 |
|
| Nikkei 225(CME) |
|
Jun22 |
220526 |
26795 |
27035 |
26605 |
26975 |
+165 |
4,756 |
11,842 |
-6 |
|
|
Sep22 |
220526 |
26825 |
27040 |
26625 |
26980 |
+165 |
30 |
490 |
-18 |
|
| Total Volume and Open Interest |
4,786 |
12,332 |
-24 |
|
| 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 |
220526 |
26780 |
26910 |
26595 |
26610 |
-70 |
511,992 |
354,005 |
-7,354 |
|
|
Sep22 |
220526 |
26625 |
26840 |
26425 |
26540 |
-80 |
47,253 |
16,854 |
+336 |
|
|
Dec22 |
220526 |
26470 |
26615 |
26210 |
26330 |
-70 |
1,675 |
4,018 |
+6 |
|
| Total Volume and Open Interest |
567,601 |
382,260 |
-6,602 |
|
| Nikkei 225(JPX) |
|
Jun22 |
220526 |
26780 |
26900 |
26590 |
26610 |
-70 |
38,420 |
229,465 |
-2,047 |
|
|
Sep22 |
220526 |
26690 |
26840 |
26540 |
26540 |
-80 |
233 |
11,222 |
+30 |
|
|
Dec22 |
220526 |
26600 |
26600 |
26330 |
26330 |
-70 |
12 |
30,396 |
+157 |
|
| Total Volume and Open Interest |
38,665 |
313,875 |
-1,860 |
|
| Nikkei 225(CME) Yen |
|
Jun22 |
220526 |
26775 |
27025 |
26590 |
26960 |
+170 |
33,958 |
50,235 |
+1,259 |
|
|
Sep22 |
220526 |
26895 |
26950 |
26540 |
26895 |
+170 |
32 |
880 |
+4 |
|
|
Dec22 |
220526 |
26675 |
26675 |
26675 |
26675 |
+170 |
|
|
|
|
| Total Volume and Open Interest |
33,990 |
51,115 |
+1,263 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun22 |
220526 |
26960 |
26960 |
26960 |
26960 |
+170 |
|
|
|
|
|
Sep22 |
220526 |
26900 |
26900 |
26900 |
26900 |
+170 |
|
|
|
|
|
Dec22 |
220526 |
26680 |
26680 |
26680 |
26680 |
+170 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun22 |
220526 |
6275.0 |
6417.5 |
6263.5 |
6387.5 |
+113.5 |
71,178 |
315,117 |
+1,997 |
|
|
Jul22 |
220526 |
6370.0 |
6370.0 |
6370.0 |
6370.0 |
+113.5 |
0 |
2 |
+1 |
|
|
Aug22 |
220526 |
6365.5 |
6365.5 |
6365.5 |
6365.5 |
+113.5 |
|
|
|
|
|
Sep22 |
220526 |
6364.5 |
6364.5 |
6364.5 |
6364.5 |
+113.5 |
0 |
7 |
+0 |
|
|
Dec22 |
220526 |
6348.5 |
6348.5 |
6348.5 |
6348.5 |
+113.5 |
0 |
14,532 |
+0 |
|
|
Mar23 |
220526 |
6348.5 |
6348.5 |
6348.5 |
6348.5 |
+113.5 |
|
|
|
|
| Total Volume and Open Interest |
71,178 |
329,661 |
+1,998 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May22 |
220526 |
20095 |
20323 |
19878 |
20051 |
-70 |
127,859 |
112,789 |
-1,631 |
|
|
Jun22 |
220526 |
19880 |
20114 |
19667 |
19846 |
-69 |
19,577 |
25,495 |
+6,761 |
|
| Total Volume and Open Interest |
147,801 |
159,335 |
+5,302 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220526 |
14075.0 |
14286.0 |
13976.0 |
14246.0 |
+219.0 |
61,581 |
92,309 |
+923 |
|
|
Sep22 |
220526 |
13989.0 |
14234.0 |
13989.0 |
14224.0 |
+215.0 |
52 |
588 |
+30 |
|
|
Dec22 |
220526 |
14227.0 |
14227.0 |
14227.0 |
14227.0 |
+215.0 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
61,633 |
92,901 |
+953 |
|
| Mini-DAX(EUREX) |
|
Jun22 |
220526 |
14084.0 |
14286.0 |
13977.0 |
14246.0 |
+219.0 |
44,439 |
14,798 |
+392 |
|
|
Sep22 |
220526 |
13990.0 |
14256.0 |
13990.0 |
14224.0 |
+215.0 |
86 |
172 |
-18 |
|
|
Dec22 |
220526 |
14227.0 |
14227.0 |
14227.0 |
14227.0 |
+215.0 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
44,525 |
14,980 |
+374 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220526 |
3700 |
3756 |
3664 |
3744 |
+63 |
772,457 |
4,464,082 |
-27,862 |
|
|
Sep22 |
220526 |
3664 |
3735 |
3652 |
3729 |
+63 |
40,396 |
89,312 |
+24,210 |
|
|
Dec22 |
220526 |
3697 |
3719 |
3697 |
3719 |
+63 |
0 |
116,168 |
+0 |
|
| Total Volume and Open Interest |
812,853 |
4,677,058 |
-3,652 |
|
| 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 |
220526 |
7514.00 |
7571.50 |
7493.50 |
7564.50 |
+40.50 |
90,600 |
608,324 |
-548 |
|
|
Sep22 |
220526 |
7492.00 |
7513.00 |
7490.00 |
7510.50 |
+40.00 |
16 |
8,098 |
-4 |
|
|
Dec22 |
220526 |
7513.00 |
7513.00 |
7513.00 |
7513.00 |
+40.00 |
0 |
1,368 |
+0 |
|
| Total Volume and Open Interest |
90,616 |
617,790 |
-552 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun22 |
220526 |
7154.0 |
7182.0 |
7101.0 |
7107.0 |
-37.0 |
34,484 |
239,726 |
-160 |
|
|
Sep22 |
220526 |
7035.0 |
7035.0 |
6998.0 |
7002.0 |
-39.0 |
1 |
292 |
+1 |
|
|
Dec22 |
220526 |
7003.0 |
7003.0 |
7003.0 |
7003.0 |
-39.0 |
0 |
509 |
+0 |
|
| Total Volume and Open Interest |
34,485 |
240,529 |
-159 |
|
| FTSE MIB(ISE) |
|
Jun22 |
220526 |
24220.00 |
24625.00 |
24170.00 |
24519.00 |
+285.00 |
17,963 |
108,246 |
-2,848 |
|
|
Sep22 |
220526 |
24435.00 |
24445.00 |
24045.00 |
24347.00 |
+285.00 |
29 |
1,856 |
+18 |
|
|
Dec22 |
220526 |
24167.00 |
24167.00 |
24167.00 |
24167.00 |
+285.00 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
17,992 |
110,109 |
-2,830 |
|
| KOSPI 200(KFE) |
|
Jun22 |
220526 |
345.20 |
349.05 |
343.00 |
344.80 |
-1.35 |
221,425 |
297,601 |
+4,048 |
|
|
Sep22 |
220526 |
345.50 |
349.10 |
343.15 |
344.80 |
-1.15 |
1,847 |
14,205 |
+713 |
|
|
Dec22 |
220526 |
348.40 |
348.40 |
343.95 |
345.30 |
-1.70 |
18 |
15,171 |
-6 |
|
| Total Volume and Open Interest |
223,295 |
343,927 |
+4,756 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun22 |
220526 |
783.20 |
789.75 |
782.00 |
784.95 |
+12.45 |
0 |
1,394 |
+0 |
|
|
Jul22 |
220526 |
782.45 |
782.45 |
782.45 |
782.45 |
+12.45 |
|
|
|
|
|
Aug22 |
220526 |
779.95 |
779.95 |
779.95 |
779.95 |
+7.45 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1,394 |
+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. |
|
|
