|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri May 27, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul22 |
220527 |
1725.75 |
1744.25 |
1718.75 |
1732.25 |
+5.75 |
82,862 |
294,854 |
-3,312 |
Hover/Click |
Aug22 |
220527 |
1658.50 |
1672.25 |
1652.25 |
1663.00 |
+3.50 |
7,979 |
26,354 |
+1,028 |
Hover/Click |
Sep22 |
220527 |
1581.75 |
1593.50 |
1576.75 |
1584.50 |
unch |
3,297 |
18,807 |
+544 |
Hover/Click |
Nov22 |
220527 |
1542.75 |
1551.75 |
1536.00 |
1544.00 |
-0.75 |
42,117 |
240,455 |
+2,624 |
Hover/Click |
Jan23 |
220527 |
1545.00 |
1554.75 |
1539.00 |
1547.75 |
+0.25 |
11,414 |
35,786 |
+2,147 |
Hover/Click |
Mar23 |
220527 |
1533.75 |
1544.75 |
1529.00 |
1539.50 |
+2.75 |
8,026 |
47,039 |
-57 |
Hover/Click |
May23 |
220527 |
1534.75 |
1543.75 |
1526.50 |
1539.25 |
+4.25 |
5,312 |
28,072 |
+1,213 |
Hover/Click |
Jul23 |
220527 |
1525.25 |
1541.75 |
1524.00 |
1537.00 |
+4.50 |
2,734 |
28,675 |
+1,184 |
Hover/Click |
Aug23 |
220527 |
1515.00 |
1516.25 |
1515.00 |
1516.25 |
+4.50 |
34 |
388 |
+6 |
Hover/Click |
Sep23 |
220527 |
1464.75 |
1464.75 |
1464.75 |
1464.75 |
+5.75 |
32 |
682 |
+4 |
Hover/Click |
Nov23 |
220527 |
1415.25 |
1428.25 |
1414.00 |
1422.50 |
+2.50 |
417 |
12,922 |
+93 |
Hover/Click |
Jan24 |
220527 |
1425.00 |
1425.00 |
1424.00 |
1424.00 |
+2.25 |
0 |
483 |
+0 |
Hover/Click |
Mar24 |
220527 |
1412.50 |
1412.50 |
1412.50 |
1412.50 |
+1.75 |
0 |
94 |
+0 |
Hover/Click |
May24 |
220527 |
1407.25 |
1410.00 |
1407.00 |
1408.75 |
unch |
0 |
110 |
+0 |
Hover/Click |
Total Volume and Open Interest |
164,228 |
735,375 |
+5,475 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul22 |
220527 |
428.40 |
434.90 |
425.60 |
432.30 |
+4.10 |
36,142 |
139,231 |
-3,145 |
Hover/Click |
Aug22 |
220527 |
421.10 |
428.90 |
420.20 |
427.30 |
+4.60 |
4,644 |
22,531 |
+311 |
Hover/Click |
Sep22 |
220527 |
415.30 |
422.50 |
414.30 |
421.00 |
+4.00 |
2,583 |
23,242 |
+137 |
Hover/Click |
Oct22 |
220527 |
409.20 |
416.40 |
408.30 |
414.40 |
+3.20 |
2,475 |
18,976 |
-54 |
Hover/Click |
Dec22 |
220527 |
412.30 |
417.60 |
409.50 |
415.50 |
+3.10 |
16,564 |
105,714 |
+1,585 |
Hover/Click |
Jan23 |
220527 |
409.20 |
415.40 |
407.60 |
413.20 |
+2.70 |
3,170 |
15,233 |
+622 |
Hover/Click |
Mar23 |
220527 |
404.10 |
410.50 |
403.70 |
407.60 |
+1.20 |
947 |
14,780 |
-12 |
Hover/Click |
May23 |
220527 |
402.00 |
408.40 |
401.90 |
405.10 |
+0.60 |
711 |
9,037 |
+250 |
Hover/Click |
Jul23 |
220527 |
403.50 |
407.50 |
401.20 |
403.90 |
unch |
142 |
4,799 |
+41 |
Hover/Click |
Aug23 |
220527 |
399.50 |
399.50 |
398.50 |
398.50 |
-0.50 |
48 |
1,068 |
+1 |
Hover/Click |
Total Volume and Open Interest |
67,475 |
359,794 |
-256 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul22 |
220527 |
80.52 |
80.70 |
79.21 |
79.57 |
-0.95 |
48,668 |
132,282 |
-4,758 |
Hover/Click |
Aug22 |
220527 |
78.51 |
78.53 |
77.18 |
77.49 |
-0.91 |
10,080 |
34,800 |
+646 |
Hover/Click |
Sep22 |
220527 |
77.30 |
77.31 |
76.10 |
76.36 |
-0.84 |
6,661 |
25,465 |
+360 |
Hover/Click |
Oct22 |
220527 |
76.08 |
76.39 |
75.31 |
75.51 |
-0.79 |
5,417 |
23,048 |
-329 |
Hover/Click |
Dec22 |
220527 |
75.92 |
76.07 |
74.85 |
75.16 |
-0.78 |
23,527 |
109,334 |
+3,756 |
Hover/Click |
Jan23 |
220527 |
75.25 |
75.45 |
74.41 |
74.61 |
-0.73 |
3,335 |
14,144 |
+340 |
Hover/Click |
Mar23 |
220527 |
74.51 |
74.51 |
73.46 |
73.71 |
-0.64 |
1,146 |
13,458 |
-168 |
Hover/Click |
May23 |
220527 |
73.16 |
73.59 |
72.67 |
72.98 |
-0.49 |
791 |
8,755 |
+131 |
Hover/Click |
Jul23 |
220527 |
72.17 |
72.74 |
71.87 |
72.17 |
-0.44 |
283 |
4,264 |
+82 |
Hover/Click |
Aug23 |
220527 |
70.87 |
71.14 |
70.87 |
71.14 |
-0.32 |
36 |
519 |
+6 |
Hover/Click |
Total Volume and Open Interest |
100,022 |
372,772 |
+65 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul22 |
220527 |
1179.0 |
1192.3 |
1173.2 |
1187.8 |
+8.8 |
6,448 |
36,571 |
+30 |
Hover/Click |
Nov22 |
220527 |
1079.1 |
1081.5 |
1071.6 |
1076.2 |
-4.7 |
7,310 |
80,571 |
-101 |
Hover/Click |
Jan23 |
220527 |
1080.0 |
1085.6 |
1075.8 |
1080.8 |
-4.5 |
1,616 |
21,304 |
+2 |
Hover/Click |
Mar23 |
220527 |
1079.3 |
1080.6 |
1075.9 |
1080.1 |
-4.0 |
85 |
1,442 |
-6 |
Hover/Click |
May23 |
220527 |
1068.4 |
1068.4 |
1068.4 |
1068.4 |
-2.7 |
200 |
288 |
+127 |
Hover/Click |
Total Volume and Open Interest |
15,753 |
141,666 |
+96 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul22 |
220527 |
765.00 |
780.50 |
761.00 |
777.25 |
+12.25 |
127,425 |
565,978 |
-7,585 |
Hover/Click |
Sep22 |
220527 |
734.00 |
748.00 |
730.50 |
744.75 |
+10.75 |
44,339 |
272,522 |
+8,354 |
Hover/Click |
Dec22 |
220527 |
718.00 |
732.75 |
715.25 |
730.00 |
+11.25 |
85,370 |
485,089 |
-1,029 |
Hover/Click |
Mar23 |
220527 |
721.00 |
736.25 |
719.25 |
733.75 |
+11.00 |
6,815 |
84,928 |
+954 |
Hover/Click |
May23 |
220527 |
721.25 |
735.75 |
719.50 |
733.00 |
+10.25 |
2,966 |
32,408 |
+359 |
Hover/Click |
Jul23 |
220527 |
715.50 |
729.50 |
714.25 |
727.25 |
+10.00 |
2,662 |
43,084 |
+457 |
Hover/Click |
Sep23 |
220527 |
662.00 |
669.00 |
659.50 |
667.75 |
+7.00 |
395 |
6,203 |
+79 |
Hover/Click |
Dec23 |
220527 |
635.50 |
644.50 |
635.50 |
642.50 |
+4.50 |
3,031 |
50,182 |
-459 |
Hover/Click |
Mar24 |
220527 |
644.00 |
649.75 |
642.50 |
648.25 |
+4.50 |
92 |
2,024 |
+50 |
Hover/Click |
May24 |
220527 |
650.00 |
650.00 |
650.00 |
650.00 |
+4.50 |
2 |
198 |
+0 |
Hover/Click |
Total Volume and Open Interest |
273,137 |
1,546,062 |
+1,177 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul22 |
220527 |
1143.25 |
1170.25 |
1133.50 |
1157.50 |
+14.25 |
51,657 |
157,903 |
-1,761 |
Hover/Click |
Sep22 |
220527 |
1151.75 |
1178.75 |
1142.00 |
1166.25 |
+14.25 |
21,375 |
63,796 |
+1,147 |
Hover/Click |
Dec22 |
220527 |
1157.00 |
1185.50 |
1149.25 |
1173.50 |
+14.75 |
14,774 |
67,200 |
+367 |
Hover/Click |
Mar23 |
220527 |
1162.25 |
1187.25 |
1152.25 |
1176.75 |
+15.00 |
3,072 |
14,119 |
+22 |
Hover/Click |
May23 |
220527 |
1148.25 |
1173.25 |
1141.00 |
1166.00 |
+16.50 |
1,362 |
3,932 |
+22 |
Hover/Click |
Jul23 |
220527 |
1099.75 |
1124.25 |
1094.50 |
1122.00 |
+17.50 |
2,195 |
11,617 |
+246 |
Hover/Click |
Total Volume and Open Interest |
95,936 |
326,803 |
+196 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul22 |
220527 |
1226.75 |
1251.00 |
1212.00 |
1235.25 |
+6.75 |
20,150 |
85,759 |
-2,588 |
Hover/Click |
Sep22 |
220527 |
1230.50 |
1256.25 |
1218.00 |
1241.25 |
+7.25 |
10,567 |
40,525 |
+2,678 |
Hover/Click |
Dec22 |
220527 |
1235.50 |
1263.00 |
1224.50 |
1248.25 |
+7.75 |
6,747 |
34,751 |
+223 |
Hover/Click |
Mar23 |
220527 |
1237.25 |
1262.00 |
1226.00 |
1248.50 |
+7.00 |
1,287 |
8,727 |
+290 |
Hover/Click |
May23 |
220527 |
1220.25 |
1235.50 |
1203.25 |
1225.25 |
+7.75 |
1,045 |
2,729 |
+217 |
Hover/Click |
Jul23 |
220527 |
1147.00 |
1163.75 |
1135.75 |
1159.75 |
+13.25 |
687 |
4,578 |
+113 |
Hover/Click |
Sep23 |
220527 |
1115.00 |
1122.25 |
1099.75 |
1122.25 |
+13.75 |
114 |
874 |
+27 |
Hover/Click |
Total Volume and Open Interest |
40,725 |
178,659 |
+962 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul22 |
220527 |
1290.25 |
1320.25 |
1288.00 |
1304.75 |
+12.50 |
5,545 |
33,264 |
-495 |
Hover/Click |
Sep22 |
220527 |
1289.50 |
1320.00 |
1288.00 |
1304.75 |
+13.00 |
3,971 |
23,489 |
+56 |
Hover/Click |
Dec22 |
220527 |
1287.00 |
1316.75 |
1285.50 |
1301.50 |
+13.75 |
1,641 |
15,476 |
+100 |
Hover/Click |
Mar23 |
220527 |
1287.50 |
1313.75 |
1287.25 |
1299.50 |
+13.50 |
289 |
1,567 |
+94 |
Hover/Click |
May23 |
220527 |
1293.75 |
1293.75 |
1293.75 |
1293.75 |
+13.75 |
68 |
321 |
+42 |
Hover/Click |
Jul23 |
220527 |
1237.75 |
1253.50 |
1237.75 |
1253.50 |
+14.00 |
4 |
85 |
+2 |
Hover/Click |
Total Volume and Open Interest |
11,543 |
74,697 |
-195 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul22 |
220527 |
680.50 |
705.75 |
679.75 |
703.75 |
+18.50 |
314 |
1,753 |
-25 |
Hover/Click |
Sep22 |
220527 |
630.00 |
647.50 |
626.75 |
646.50 |
+13.50 |
34 |
484 |
+5 |
Hover/Click |
Dec22 |
220527 |
622.50 |
635.00 |
618.25 |
633.25 |
+12.00 |
66 |
640 |
+30 |
Hover/Click |
Mar23 |
220527 |
629.00 |
629.00 |
629.00 |
629.00 |
+11.25 |
3 |
62 |
-1 |
Hover/Click |
Total Volume and Open Interest |
417 |
2,953 |
+9 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul22 |
220527 |
17.32 |
17.55 |
17.14 |
17.47 |
+0.19 |
350 |
7,626 |
-64 |
Hover/Click |
Sep22 |
220527 |
17.45 |
17.76 |
17.44 |
17.74 |
+0.24 |
70 |
3,191 |
+3 |
Hover/Click |
Nov22 |
220527 |
17.53 |
17.80 |
17.53 |
17.80 |
+0.23 |
0 |
198 |
+0 |
Hover/Click |
Jan23 |
220527 |
17.90 |
17.90 |
17.90 |
17.90 |
+0.23 |
0 |
24 |
+0 |
Hover/Click |
Total Volume and Open Interest |
420 |
11,056 |
-61 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun22 |
220527 |
132.600 |
132.950 |
132.050 |
132.185 |
-0.215 |
9,016 |
33,008 |
-3,467 |
Hover/Click |
Aug22 |
220527 |
132.825 |
133.000 |
132.100 |
132.400 |
-0.200 |
16,687 |
134,988 |
+1,519 |
Hover/Click |
Oct22 |
220527 |
138.250 |
138.600 |
137.880 |
138.050 |
-0.135 |
7,681 |
62,787 |
+340 |
Hover/Click |
Dec22 |
220527 |
143.830 |
144.200 |
143.685 |
143.900 |
+0.070 |
4,239 |
36,800 |
+294 |
Hover/Click |
Feb23 |
220527 |
148.830 |
149.235 |
148.650 |
148.880 |
+0.050 |
2,175 |
16,206 |
+300 |
Hover/Click |
Apr23 |
220527 |
152.450 |
152.900 |
152.300 |
152.550 |
unch |
840 |
8,194 |
+140 |
Hover/Click |
Total Volume and Open Interest |
41,139 |
295,647 |
-575 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug22 |
220527 |
166.630 |
167.450 |
165.700 |
166.330 |
-0.355 |
4,358 |
28,506 |
-203 |
Hover/Click |
Sep22 |
220527 |
169.735 |
170.330 |
168.800 |
169.300 |
-0.435 |
2,059 |
7,696 |
-13 |
Hover/Click |
Oct22 |
220527 |
172.150 |
173.035 |
171.435 |
171.830 |
-0.720 |
1,045 |
4,749 |
+8 |
Hover/Click |
Nov22 |
220527 |
175.000 |
175.150 |
173.650 |
173.900 |
-0.800 |
680 |
2,456 |
-32 |
Hover/Click |
Jan23 |
220527 |
174.580 |
175.500 |
173.985 |
174.100 |
-0.800 |
235 |
1,505 |
+2 |
Hover/Click |
Mar23 |
220527 |
175.950 |
176.535 |
175.330 |
175.330 |
-1.020 |
107 |
360 |
+40 |
Hover/Click |
Apr23 |
220527 |
177.735 |
177.735 |
177.500 |
177.500 |
-0.630 |
14 |
67 |
+8 |
Hover/Click |
Total Volume and Open Interest |
9,616 |
47,605 |
-497 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jun22 |
220527 |
110.430 |
111.580 |
109.980 |
110.400 |
-0.700 |
8,249 |
22,680 |
-1,369 |
Hover/Click |
Jul22 |
220527 |
111.400 |
112.850 |
111.050 |
111.730 |
-0.100 |
12,565 |
51,980 |
+144 |
Hover/Click |
Aug22 |
220527 |
109.680 |
110.930 |
109.480 |
110.450 |
+0.320 |
8,135 |
39,038 |
+732 |
Hover/Click |
Oct22 |
220527 |
94.330 |
95.000 |
94.000 |
94.780 |
+0.480 |
3,824 |
39,841 |
+293 |
Hover/Click |
Dec22 |
220527 |
86.500 |
87.000 |
86.250 |
86.980 |
+0.480 |
1,911 |
26,158 |
+153 |
Hover/Click |
Feb23 |
220527 |
90.150 |
90.380 |
89.850 |
90.330 |
+0.250 |
825 |
9,792 |
-58 |
Hover/Click |
Apr23 |
220527 |
93.650 |
93.700 |
93.350 |
93.630 |
-0.020 |
464 |
4,841 |
-18 |
Hover/Click |
May23 |
220527 |
97.030 |
97.030 |
97.030 |
97.030 |
-0.020 |
1 |
60 |
+0 |
|
Total Volume and Open Interest |
36,119 |
196,246 |
-33 |
|
Class III Milk(CME) |
Weekly |
Monthly |
May22 |
220527 |
25.18 |
25.19 |
25.17 |
25.19 |
unch |
345 |
5,511 |
+49 |
Hover/Click |
Jun22 |
220527 |
24.31 |
24.63 |
24.28 |
24.51 |
+0.26 |
293 |
5,198 |
-84 |
Hover/Click |
Jul22 |
220527 |
24.37 |
24.72 |
24.37 |
24.60 |
+0.23 |
415 |
4,541 |
+54 |
Hover/Click |
Aug22 |
220527 |
24.30 |
24.50 |
24.18 |
24.36 |
+0.18 |
182 |
3,475 |
+31 |
Hover/Click |
Sep22 |
220527 |
24.03 |
24.19 |
24.00 |
24.17 |
+0.23 |
126 |
3,173 |
+50 |
Hover/Click |
Oct22 |
220527 |
23.68 |
23.95 |
23.68 |
23.90 |
+0.24 |
23 |
2,547 |
-2 |
Hover/Click |
Nov22 |
220527 |
23.50 |
23.66 |
23.43 |
23.66 |
+0.27 |
17 |
2,574 |
+10 |
Hover/Click |
Dec22 |
220527 |
22.70 |
22.83 |
22.70 |
22.81 |
+0.19 |
16 |
2,341 |
+11 |
Hover/Click |
Jan23 |
220527 |
21.85 |
21.88 |
21.85 |
21.87 |
+0.03 |
15 |
1,079 |
+6 |
Hover/Click |
Feb23 |
220527 |
21.29 |
21.36 |
21.29 |
21.34 |
+0.08 |
10 |
763 |
+6 |
Hover/Click |
Mar23 |
220527 |
21.00 |
21.01 |
21.00 |
21.01 |
+0.04 |
16 |
807 |
+0 |
Hover/Click |
Apr23 |
220527 |
20.61 |
20.62 |
20.61 |
20.61 |
+0.09 |
52 |
567 |
+17 |
Hover/Click |
May23 |
220527 |
20.31 |
20.31 |
20.21 |
20.26 |
+0.06 |
50 |
552 |
+30 |
Hover/Click |
Total Volume and Open Interest |
1,787 |
34,052 |
+360 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul22 |
220527 |
2467 |
2477 |
2448 |
2462 |
-2 |
25,150 |
111,915 |
+1,387 |
Hover/Click |
Sep22 |
220527 |
2482 |
2494 |
2468 |
2482 |
unch |
21,094 |
63,980 |
+3,545 |
Hover/Click |
Dec22 |
220527 |
2512 |
2522 |
2499 |
2511 |
+1 |
8,907 |
58,836 |
+1,066 |
Hover/Click |
Mar23 |
220527 |
2525 |
2530 |
2510 |
2522 |
+2 |
2,155 |
36,537 |
+89 |
Hover/Click |
May23 |
220527 |
2524 |
2529 |
2515 |
2524 |
+4 |
769 |
18,285 |
-4 |
Hover/Click |
Jul23 |
220527 |
2530 |
2533 |
2520 |
2526 |
+5 |
949 |
6,431 |
+70 |
Hover/Click |
Sep23 |
220527 |
2529 |
2530 |
2520 |
2525 |
+4 |
1,113 |
3,246 |
+279 |
Hover/Click |
Total Volume and Open Interest |
60,923 |
304,373 |
+6,464 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul22 |
220527 |
225.10 |
229.90 |
224.20 |
229.45 |
+2.85 |
17,428 |
80,765 |
-1,469 |
Hover/Click |
Sep22 |
220527 |
225.00 |
230.15 |
224.40 |
229.70 |
+2.90 |
12,073 |
54,122 |
+2,975 |
Hover/Click |
Dec22 |
220527 |
224.25 |
229.45 |
224.05 |
229.05 |
+2.75 |
5,773 |
39,952 |
+639 |
Hover/Click |
Mar23 |
220527 |
223.10 |
227.90 |
222.70 |
227.50 |
+2.75 |
1,943 |
20,691 |
+500 |
Hover/Click |
May23 |
220527 |
221.50 |
226.10 |
221.15 |
225.90 |
+2.70 |
242 |
7,015 |
+126 |
Hover/Click |
Jul23 |
220527 |
220.35 |
224.10 |
219.40 |
223.95 |
+2.75 |
73 |
2,722 |
-3 |
Hover/Click |
Total Volume and Open Interest |
37,600 |
214,060 |
+2,794 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul22 |
220527 |
183.80 |
186.45 |
180.30 |
183.05 |
-0.35 |
270 |
9,048 |
-77 |
Hover/Click |
Sep22 |
220527 |
174.45 |
174.55 |
171.80 |
174.55 |
+0.30 |
51 |
2,082 |
+16 |
Hover/Click |
Nov22 |
220527 |
167.95 |
170.00 |
167.95 |
170.00 |
+0.20 |
5 |
934 |
+5 |
Hover/Click |
Jan23 |
220527 |
169.55 |
169.55 |
169.55 |
169.55 |
+0.25 |
0 |
61 |
+0 |
Hover/Click |
Mar23 |
220527 |
169.75 |
169.75 |
169.75 |
169.75 |
+0.20 |
0 |
19 |
+0 |
Hover/Click |
May23 |
220527 |
170.25 |
170.25 |
170.25 |
170.25 |
+0.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
326 |
12,144 |
-56 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul22 |
220527 |
19.51 |
19.73 |
19.40 |
19.61 |
+0.07 |
41,858 |
335,900 |
-1,022 |
Hover/Click |
Oct22 |
220527 |
19.70 |
19.86 |
19.54 |
19.75 |
+0.05 |
24,665 |
212,724 |
+1,500 |
Hover/Click |
Mar23 |
220527 |
19.97 |
20.10 |
19.83 |
20.00 |
+0.03 |
12,129 |
121,016 |
+742 |
Hover/Click |
May23 |
220527 |
19.28 |
19.41 |
19.18 |
19.32 |
+0.03 |
2,856 |
63,675 |
+548 |
Hover/Click |
Jul23 |
220527 |
18.90 |
19.01 |
18.80 |
18.93 |
+0.03 |
1,479 |
45,879 |
+126 |
Hover/Click |
Oct23 |
220527 |
18.69 |
18.77 |
18.59 |
18.71 |
+0.04 |
1,366 |
31,450 |
+1,019 |
Hover/Click |
Mar24 |
220527 |
18.81 |
18.87 |
18.72 |
18.83 |
+0.03 |
311 |
20,560 |
+123 |
Hover/Click |
May24 |
220527 |
18.25 |
18.32 |
18.25 |
18.28 |
+0.03 |
17 |
4,093 |
-2 |
Hover/Click |
Total Volume and Open Interest |
84,743 |
850,460 |
+3,040 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul22 |
220527 |
1725 |
1728 |
1707 |
1716 |
-3 |
7,522 |
42,341 |
+493 |
Hover/Click |
Sep22 |
220527 |
1747 |
1750 |
1729 |
1739 |
-3 |
7,046 |
52,871 |
-74 |
Hover/Click |
Dec22 |
220527 |
1790 |
1794 |
1773 |
1783 |
-1 |
5,790 |
81,505 |
+17 |
Hover/Click |
Mar23 |
220527 |
1790 |
1796 |
1775 |
1784 |
unch |
3,364 |
50,015 |
-323 |
Hover/Click |
May23 |
220527 |
1790 |
1797 |
1776 |
1784 |
-1 |
1,866 |
16,839 |
+555 |
Hover/Click |
Jul23 |
220527 |
1792 |
1792 |
1780 |
1787 |
-1 |
1,738 |
11,373 |
-6 |
Hover/Click |
Sep23 |
220527 |
1791 |
1791 |
1789 |
1789 |
-1 |
803 |
7,196 |
+551 |
Hover/Click |
Total Volume and Open Interest |
29,277 |
270,717 |
+1,741 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug22 |
220527 |
564.60 |
569.60 |
563.40 |
567.80 |
+2.40 |
4,703 |
35,404 |
+438 |
Hover/Click |
Oct22 |
220527 |
546.40 |
552.40 |
546.30 |
551.00 |
+3.00 |
3,242 |
17,292 |
+120 |
Hover/Click |
Dec22 |
220527 |
534.40 |
539.80 |
534.20 |
538.50 |
+2.40 |
2,191 |
10,374 |
+207 |
Hover/Click |
Mar23 |
220527 |
528.20 |
532.60 |
527.40 |
530.90 |
+1.10 |
1,294 |
6,408 |
+31 |
Hover/Click |
May23 |
220527 |
519.20 |
522.90 |
519.00 |
521.40 |
+0.50 |
666 |
3,479 |
+428 |
Hover/Click |
Total Volume and Open Interest |
12,729 |
77,628 |
+1,714 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul22 |
220527 |
140.70 |
141.99 |
139.05 |
139.42 |
-1.19 |
19,079 |
77,188 |
+1,228 |
Hover/Click |
Oct22 |
220527 |
131.73 |
132.01 |
130.55 |
130.55 |
-0.97 |
110 |
46 |
-1 |
Hover/Click |
Dec22 |
220527 |
124.25 |
124.50 |
122.55 |
122.95 |
-1.38 |
12,339 |
89,343 |
+2,617 |
Hover/Click |
Mar23 |
220527 |
119.60 |
119.73 |
118.31 |
118.73 |
-0.81 |
2,881 |
19,386 |
+521 |
Hover/Click |
May23 |
220527 |
115.40 |
115.83 |
114.94 |
115.44 |
-0.61 |
1,342 |
6,556 |
+256 |
Hover/Click |
Jul23 |
220527 |
111.66 |
112.11 |
111.35 |
111.91 |
-0.48 |
580 |
6,345 |
+235 |
Hover/Click |
Total Volume and Open Interest |
36,573 |
209,517 |
+4,839 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul22 |
220527 |
698.7 |
715.0 |
670.0 |
695.1 |
+12.1 |
166 |
1,608 |
-31 |
|
Sep22 |
220527 |
673.4 |
700.0 |
673.0 |
695.0 |
+15.0 |
42 |
491 |
+13 |
|
Nov22 |
220527 |
685.8 |
688.5 |
685.8 |
688.5 |
+15.0 |
12 |
181 |
+8 |
|
Jan23 |
220527 |
710.0 |
710.0 |
710.0 |
710.0 |
+6.0 |
8 |
32 |
+2 |
|
Mar23 |
220527 |
724.9 |
724.9 |
724.9 |
724.9 |
+6.0 |
0 |
2 |
+0 |
|
May23 |
220527 |
725.0 |
725.0 |
725.0 |
725.0 |
+6.0 |
0 |
1 |
+0 |
|
Jul23 |
220527 |
714.4 |
714.4 |
714.4 |
714.4 |
+6.0 |
|
|
|
|
Total Volume and Open Interest |
228 |
2,315 |
-8 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jul22 |
220527 |
114.20 |
115.30 |
112.85 |
115.07 |
+0.98 |
191,370 |
282,748 |
-526 |
Hover/Click |
Aug22 |
220527 |
111.25 |
112.42 |
110.06 |
112.23 |
+0.98 |
56,923 |
143,508 |
+5,504 |
Hover/Click |
Sep22 |
220527 |
108.48 |
109.38 |
107.10 |
109.23 |
+0.95 |
40,584 |
133,567 |
+3,947 |
Hover/Click |
Oct22 |
220527 |
105.90 |
106.61 |
104.43 |
106.48 |
+0.91 |
15,823 |
79,519 |
+211 |
Hover/Click |
Nov22 |
220527 |
103.50 |
104.19 |
102.16 |
104.13 |
+0.87 |
7,772 |
57,821 |
-123 |
Hover/Click |
Dec22 |
220527 |
101.46 |
102.15 |
100.04 |
102.05 |
+0.84 |
34,262 |
240,832 |
-625 |
Hover/Click |
Jan23 |
220527 |
99.30 |
100.16 |
98.20 |
100.16 |
+0.81 |
5,078 |
38,375 |
+240 |
Hover/Click |
Feb23 |
220527 |
97.58 |
98.43 |
96.63 |
98.43 |
+0.77 |
2,681 |
38,940 |
-261 |
Hover/Click |
Mar23 |
220527 |
96.53 |
96.91 |
94.97 |
96.85 |
+0.73 |
4,229 |
55,714 |
-31 |
Hover/Click |
Apr23 |
220527 |
95.03 |
95.60 |
93.74 |
95.46 |
+0.69 |
892 |
34,184 |
+224 |
Hover/Click |
May23 |
220527 |
93.77 |
94.26 |
92.47 |
94.20 |
+0.65 |
1,178 |
27,301 |
+231 |
Hover/Click |
Jun23 |
220527 |
92.74 |
93.19 |
91.26 |
93.04 |
+0.62 |
11,636 |
135,948 |
+713 |
Hover/Click |
Jul23 |
220527 |
90.50 |
91.94 |
90.45 |
91.94 |
+0.59 |
811 |
24,224 |
+18 |
Hover/Click |
Aug23 |
220527 |
90.90 |
90.90 |
89.74 |
90.90 |
+0.56 |
1,003 |
19,854 |
+83 |
Hover/Click |
Sep23 |
220527 |
89.92 |
89.92 |
88.49 |
89.92 |
+0.52 |
1,111 |
26,817 |
+326 |
Hover/Click |
Oct23 |
220527 |
88.99 |
88.99 |
87.87 |
88.99 |
+0.48 |
1,506 |
19,806 |
+319 |
Hover/Click |
Total Volume and Open Interest |
399,031 |
1,722,645 |
+10,782 |
|
e-miNY Crude Oil(NYM) |
Jul22 |
220527 |
114.325 |
115.275 |
112.850 |
115.075 |
+0.975 |
15,617 |
2,701 |
-76 |
|
Aug22 |
220527 |
111.250 |
112.400 |
110.050 |
112.225 |
+0.975 |
265 |
373 |
+9 |
|
Sep22 |
220527 |
107.975 |
109.225 |
107.150 |
109.225 |
+0.950 |
24 |
261 |
+3 |
|
Oct22 |
220527 |
105.500 |
106.475 |
104.900 |
106.475 |
+0.900 |
3 |
22 |
+0 |
|
Nov22 |
220527 |
102.200 |
104.125 |
102.200 |
104.125 |
+0.875 |
3 |
31 |
+0 |
|
Dec22 |
220527 |
101.350 |
102.200 |
100.075 |
102.050 |
+0.850 |
20 |
337 |
-9 |
|
Jan23 |
220527 |
100.150 |
100.150 |
98.700 |
100.150 |
+0.800 |
0 |
82 |
+0 |
|
Feb23 |
220527 |
98.425 |
98.425 |
97.100 |
98.425 |
+0.775 |
0 |
5 |
+0 |
|
Mar23 |
220527 |
96.850 |
96.850 |
95.500 |
96.850 |
+0.725 |
0 |
14 |
+0 |
|
Apr23 |
220527 |
95.450 |
95.450 |
95.450 |
95.450 |
+0.675 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
15,935 |
3,912 |
-72 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jun22 |
220527 |
399.67 |
402.11 |
391.03 |
400.29 |
+3.49 |
22,090 |
16,837 |
-4,943 |
Hover/Click |
Jul22 |
220527 |
386.92 |
392.20 |
380.28 |
390.53 |
+5.48 |
48,040 |
77,082 |
+3,097 |
Hover/Click |
Aug22 |
220527 |
378.10 |
383.69 |
372.17 |
382.46 |
+5.80 |
31,312 |
32,353 |
+1,478 |
Hover/Click |
Sep22 |
220527 |
371.50 |
376.64 |
365.91 |
375.51 |
+5.85 |
18,220 |
23,753 |
+398 |
Hover/Click |
Oct22 |
220527 |
362.66 |
369.04 |
359.32 |
367.95 |
+5.70 |
10,380 |
19,415 |
-441 |
Hover/Click |
Nov22 |
220527 |
355.47 |
360.30 |
351.80 |
359.54 |
+5.22 |
6,826 |
14,338 |
+291 |
Hover/Click |
Dec22 |
220527 |
347.12 |
351.43 |
343.48 |
350.68 |
+4.57 |
8,838 |
24,637 |
+1,148 |
Hover/Click |
Jan23 |
220527 |
338.28 |
343.43 |
336.62 |
342.90 |
+3.83 |
2,582 |
8,468 |
-144 |
Hover/Click |
Feb23 |
220527 |
329.47 |
335.32 |
329.47 |
334.89 |
+3.03 |
1,159 |
5,429 |
+14 |
Hover/Click |
Mar23 |
220527 |
324.02 |
326.71 |
321.77 |
326.37 |
+2.27 |
854 |
4,301 |
+23 |
Hover/Click |
Apr23 |
220527 |
316.05 |
317.69 |
314.75 |
317.69 |
+1.68 |
421 |
3,434 |
+14 |
Hover/Click |
May23 |
220527 |
310.15 |
311.41 |
309.15 |
311.41 |
+0.94 |
269 |
1,858 |
-7 |
Hover/Click |
Jun23 |
220527 |
308.17 |
308.17 |
302.60 |
306.12 |
+0.62 |
838 |
6,655 |
+243 |
Hover/Click |
Jul23 |
220527 |
301.00 |
302.67 |
300.41 |
302.67 |
+0.50 |
174 |
939 |
+81 |
Hover/Click |
Total Volume and Open Interest |
152,488 |
253,041 |
+1,354 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jun22 |
220527 |
387.16 |
402.85 |
385.65 |
401.58 |
+13.84 |
36,215 |
23,524 |
-7,221 |
Hover/Click |
Jul22 |
220527 |
379.89 |
392.24 |
376.28 |
391.19 |
+11.95 |
72,510 |
112,584 |
+5,403 |
Hover/Click |
Aug22 |
220527 |
365.74 |
376.45 |
362.22 |
375.58 |
+10.43 |
37,997 |
49,603 |
+1,560 |
Hover/Click |
Sep22 |
220527 |
350.86 |
360.83 |
347.81 |
360.13 |
+9.43 |
21,966 |
32,280 |
+876 |
Hover/Click |
Oct22 |
220527 |
326.55 |
336.00 |
323.68 |
335.31 |
+8.60 |
9,604 |
23,095 |
+2,085 |
Hover/Click |
Nov22 |
220527 |
311.73 |
319.43 |
307.75 |
319.13 |
+8.09 |
8,168 |
17,217 |
+1,131 |
Hover/Click |
Dec22 |
220527 |
297.61 |
306.45 |
294.93 |
305.88 |
+7.62 |
6,940 |
34,090 |
+1,101 |
Hover/Click |
Jan23 |
220527 |
287.36 |
295.44 |
286.10 |
295.40 |
+6.77 |
3,189 |
8,303 |
-37 |
Hover/Click |
Feb23 |
220527 |
278.16 |
288.21 |
278.16 |
288.21 |
+5.67 |
1,384 |
3,323 |
+17 |
Hover/Click |
Mar23 |
220527 |
279.12 |
284.47 |
277.30 |
284.47 |
+4.41 |
576 |
3,754 |
+135 |
Hover/Click |
Total Volume and Open Interest |
199,237 |
315,698 |
+5,220 |
|
e-miNY RBOB Gasoline(NYM) |
Jun22 |
220527 |
401.58 |
401.58 |
401.58 |
401.58 |
+13.84 |
2 |
3 |
+0 |
|
Jul22 |
220527 |
391.19 |
391.19 |
391.19 |
391.19 |
+11.95 |
|
|
|
|
Aug22 |
220527 |
375.58 |
375.58 |
375.58 |
375.58 |
+10.43 |
|
|
|
|
Sep22 |
220527 |
360.13 |
360.13 |
360.13 |
360.13 |
+9.43 |
|
|
|
|
Total Volume and Open Interest |
2 |
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 |
220527 |
8.811 |
8.895 |
8.285 |
8.727 |
-0.168 |
132,236 |
211,617 |
-171 |
Hover/Click |
Aug22 |
220527 |
8.797 |
8.875 |
8.275 |
8.712 |
-0.168 |
25,314 |
64,681 |
+754 |
Hover/Click |
Sep22 |
220527 |
8.733 |
8.832 |
8.243 |
8.673 |
-0.164 |
16,481 |
99,575 |
+1,353 |
Hover/Click |
Oct22 |
220527 |
8.731 |
8.801 |
8.211 |
8.640 |
-0.162 |
17,436 |
94,643 |
-1,924 |
Hover/Click |
Nov22 |
220527 |
8.791 |
8.826 |
8.260 |
8.668 |
-0.166 |
8,866 |
49,442 |
-795 |
Hover/Click |
Dec22 |
220527 |
8.863 |
8.888 |
8.322 |
8.735 |
-0.170 |
10,045 |
50,683 |
-547 |
Hover/Click |
Jan23 |
220527 |
8.923 |
8.968 |
8.407 |
8.810 |
-0.173 |
16,235 |
63,946 |
+163 |
Hover/Click |
Feb23 |
220527 |
8.594 |
8.594 |
8.078 |
8.467 |
-0.158 |
4,965 |
28,104 |
-182 |
Hover/Click |
Mar23 |
220527 |
7.110 |
7.159 |
6.827 |
7.105 |
-0.064 |
6,023 |
39,454 |
+175 |
Hover/Click |
Apr23 |
220527 |
5.150 |
5.216 |
5.016 |
5.176 |
+0.003 |
7,799 |
60,503 |
+557 |
Hover/Click |
May23 |
220527 |
4.930 |
5.016 |
4.829 |
4.980 |
+0.013 |
5,067 |
60,942 |
+514 |
Hover/Click |
Jun23 |
220527 |
5.003 |
5.067 |
4.887 |
5.034 |
+0.013 |
2,407 |
26,510 |
-73 |
Hover/Click |
Jul23 |
220527 |
5.063 |
5.090 |
4.927 |
5.071 |
+0.011 |
2,632 |
23,592 |
+487 |
Hover/Click |
Aug23 |
220527 |
4.943 |
5.063 |
4.909 |
5.050 |
+0.008 |
2,462 |
14,918 |
+628 |
Hover/Click |
Sep23 |
220527 |
5.012 |
5.031 |
4.874 |
5.013 |
+0.005 |
2,083 |
18,369 |
+416 |
Hover/Click |
Total Volume and Open Interest |
305,178 |
1,099,322 |
-8,174 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jul22 |
220527 |
117.52 |
119.72 |
116.63 |
119.43 |
+2.03 |
152,329 |
185,256 |
-29,780 |
Hover/Click |
Aug22 |
220527 |
114.37 |
115.80 |
113.12 |
115.56 |
+1.39 |
210,940 |
371,664 |
+5,669 |
Hover/Click |
Sep22 |
220527 |
111.63 |
112.91 |
110.39 |
112.70 |
+1.15 |
104,978 |
251,106 |
+8,447 |
Hover/Click |
Oct22 |
220527 |
109.31 |
110.40 |
107.99 |
110.21 |
+0.99 |
48,047 |
129,531 |
+1,872 |
Hover/Click |
Nov22 |
220527 |
107.35 |
108.26 |
105.95 |
108.08 |
+0.84 |
31,575 |
101,940 |
-243 |
Hover/Click |
Dec22 |
220527 |
105.70 |
106.39 |
104.10 |
106.20 |
+0.76 |
61,537 |
195,258 |
+55 |
Hover/Click |
Jan23 |
220527 |
103.81 |
104.67 |
102.41 |
104.46 |
+0.71 |
11,316 |
47,850 |
+181 |
Hover/Click |
Feb23 |
220527 |
102.60 |
103.05 |
100.85 |
102.81 |
+0.67 |
7,961 |
50,844 |
+785 |
Hover/Click |
Mar23 |
220527 |
101.02 |
101.54 |
99.41 |
101.32 |
+0.64 |
12,069 |
44,770 |
+1,029 |
Hover/Click |
Apr23 |
220527 |
99.51 |
99.96 |
98.46 |
99.96 |
+0.62 |
5,207 |
18,834 |
+1,099 |
Hover/Click |
May23 |
220527 |
97.75 |
98.75 |
97.61 |
98.75 |
+0.59 |
3,676 |
21,872 |
+451 |
Hover/Click |
Jun23 |
220527 |
97.07 |
97.93 |
95.85 |
97.67 |
+0.54 |
16,759 |
91,949 |
-384 |
Hover/Click |
Jul23 |
220527 |
96.63 |
96.63 |
96.63 |
96.63 |
+0.53 |
1,150 |
20,013 |
+303 |
Hover/Click |
Aug23 |
220527 |
95.63 |
95.63 |
95.63 |
95.63 |
+0.50 |
393 |
13,530 |
+255 |
Hover/Click |
Total Volume and Open Interest |
694,953 |
1,896,405 |
-9,384 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jun22 |
220527 |
1166.50 |
1183.00 |
1147.25 |
1168.75 |
+9.25 |
26,180 |
69,981 |
-4,953 |
Hover/Click |
Jul22 |
220527 |
1130.00 |
1144.25 |
1110.25 |
1129.25 |
+7.50 |
55,535 |
105,487 |
-414 |
Hover/Click |
Aug22 |
220527 |
1097.25 |
1112.00 |
1079.25 |
1097.00 |
+8.25 |
32,598 |
50,489 |
+509 |
Hover/Click |
Sep22 |
220527 |
1071.00 |
1088.25 |
1058.25 |
1073.75 |
+8.50 |
23,990 |
53,672 |
+1,611 |
Hover/Click |
Oct22 |
220527 |
1049.75 |
1065.50 |
1037.50 |
1051.00 |
+8.75 |
14,604 |
41,173 |
+28 |
Hover/Click |
Nov22 |
220527 |
1017.25 |
1033.75 |
1008.50 |
1020.00 |
+8.50 |
10,418 |
26,877 |
-132 |
Hover/Click |
Dec22 |
220527 |
982.75 |
998.00 |
976.00 |
985.25 |
+7.75 |
22,617 |
67,562 |
+1,480 |
Hover/Click |
Jan23 |
220527 |
960.50 |
972.75 |
955.25 |
962.75 |
+6.00 |
3,959 |
22,535 |
+324 |
Hover/Click |
Feb23 |
220527 |
941.25 |
950.00 |
935.75 |
942.25 |
+4.75 |
1,639 |
11,854 |
+163 |
Hover/Click |
Mar23 |
220527 |
923.25 |
932.00 |
919.75 |
925.00 |
+4.00 |
1,410 |
10,912 |
-313 |
Hover/Click |
Total Volume and Open Interest |
196,776 |
520,470 |
-1,677 |
|
Ethanol(CBOT) |
Jun22 |
220527 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jul22 |
220527 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Aug22 |
220527 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Sep22 |
220527 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Oct22 |
220527 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Nov22 |
220527 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Dec22 |
220527 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jan23 |
220527 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jul22 |
220527 |
114.06 |
115.31 |
112.94 |
115.07 |
+0.98 |
29,685 |
66,308 |
+1,821 |
Hover/Click |
Aug22 |
220527 |
111.26 |
112.42 |
110.25 |
112.23 |
+0.98 |
31,192 |
45,001 |
-444 |
Hover/Click |
Sep22 |
220527 |
108.22 |
109.35 |
107.30 |
109.23 |
+0.95 |
20,348 |
46,936 |
+246 |
Hover/Click |
Oct22 |
220527 |
105.60 |
106.49 |
104.88 |
106.48 |
+0.91 |
8,129 |
27,968 |
-191 |
Hover/Click |
Nov22 |
220527 |
102.74 |
104.13 |
102.54 |
104.13 |
+0.87 |
3,225 |
16,089 |
-179 |
Hover/Click |
Dec22 |
220527 |
101.08 |
102.05 |
100.15 |
102.05 |
+0.84 |
5,548 |
112,147 |
-326 |
Hover/Click |
Jan23 |
220527 |
99.74 |
100.16 |
99.74 |
100.16 |
+0.81 |
836 |
8,042 |
+107 |
Hover/Click |
Feb23 |
220527 |
96.84 |
98.43 |
96.84 |
98.43 |
+0.77 |
99 |
3,960 |
+9 |
Hover/Click |
Mar23 |
220527 |
95.31 |
96.85 |
95.31 |
96.85 |
+0.73 |
558 |
9,512 |
-70 |
Hover/Click |
Apr23 |
220527 |
95.46 |
95.46 |
95.46 |
95.46 |
+0.69 |
50 |
3,565 |
-17 |
Hover/Click |
May23 |
220527 |
94.20 |
94.20 |
94.20 |
94.20 |
+0.65 |
57 |
2,878 |
+4 |
Hover/Click |
Jun23 |
220527 |
92.75 |
93.04 |
91.58 |
93.04 |
+0.62 |
1,625 |
30,182 |
-220 |
Hover/Click |
Jul23 |
220527 |
91.94 |
91.94 |
91.94 |
91.94 |
+0.59 |
134 |
1,911 |
+104 |
Hover/Click |
Aug23 |
220527 |
90.90 |
90.90 |
90.90 |
90.90 |
+0.56 |
6 |
1,158 |
-2 |
Hover/Click |
Sep23 |
220527 |
89.92 |
89.92 |
89.92 |
89.92 |
+0.52 |
15 |
3,805 |
+6 |
Hover/Click |
Oct23 |
220527 |
88.99 |
88.99 |
88.99 |
88.99 |
+0.48 |
55 |
1,514 |
+6 |
Hover/Click |
Total Volume and Open Interest |
103,238 |
467,409 |
+808 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun22 |
220527 |
101.750 |
101.955 |
101.455 |
101.698 |
-0.160 |
22,752 |
63,011 |
+2,382 |
Hover/Click |
Sep22 |
220527 |
101.580 |
101.720 |
101.255 |
101.503 |
-0.165 |
522 |
956 |
+27 |
Hover/Click |
Dec22 |
220527 |
101.150 |
101.310 |
101.090 |
101.232 |
-0.165 |
101 |
389 |
+100 |
Hover/Click |
Total Volume and Open Interest |
23,375 |
64,366 |
+2,509 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun22 |
220527 |
71.00 |
71.69 |
70.91 |
71.57 |
+0.63 |
93,661 |
155,556 |
-1,564 |
Hover/Click |
Sep22 |
220527 |
71.08 |
71.76 |
71.01 |
71.65 |
+0.62 |
207 |
1,374 |
+48 |
Hover/Click |
Dec22 |
220527 |
71.23 |
71.75 |
71.23 |
71.66 |
+0.62 |
3 |
65 |
+2 |
Hover/Click |
Total Volume and Open Interest |
93,885 |
157,101 |
-1,514 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun22 |
220527 |
126.04 |
126.67 |
125.86 |
126.26 |
+0.31 |
86,180 |
245,367 |
-1,237 |
Hover/Click |
Sep22 |
220527 |
126.16 |
126.77 |
125.98 |
126.37 |
+0.30 |
1,567 |
4,588 |
+568 |
Hover/Click |
Dec22 |
220527 |
126.87 |
126.91 |
126.15 |
126.53 |
+0.29 |
48 |
2,229 |
+28 |
Hover/Click |
Total Volume and Open Interest |
87,890 |
253,211 |
-653 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun22 |
220527 |
78.28 |
78.61 |
78.21 |
78.58 |
+0.29 |
68,151 |
123,321 |
-2,230 |
Hover/Click |
Sep22 |
220527 |
78.25 |
78.59 |
78.20 |
78.56 |
+0.29 |
926 |
6,399 |
+418 |
Hover/Click |
Dec22 |
220527 |
78.33 |
78.54 |
78.20 |
78.54 |
+0.29 |
280 |
6,447 |
+82 |
Hover/Click |
Mar23 |
220527 |
78.45 |
78.56 |
78.23 |
78.56 |
+0.29 |
5 |
364 |
+5 |
Hover/Click |
Total Volume and Open Interest |
69,367 |
136,782 |
-1,726 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun22 |
220527 |
78.71 |
78.98 |
78.62 |
78.72 |
+0.05 |
119,218 |
234,702 |
+2,563 |
Hover/Click |
Sep22 |
220527 |
79.20 |
79.40 |
79.04 |
79.13 |
+0.04 |
484 |
2,902 |
+148 |
Hover/Click |
Dec22 |
220527 |
79.68 |
79.94 |
79.61 |
79.68 |
+0.04 |
25 |
275 |
+23 |
Hover/Click |
Total Volume and Open Interest |
119,834 |
239,946 |
+2,690 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun22 |
220527 |
104.38 |
104.84 |
104.21 |
104.48 |
+0.18 |
22,960 |
48,323 |
-920 |
Hover/Click |
Sep22 |
220527 |
105.06 |
105.48 |
104.88 |
105.14 |
+0.17 |
130 |
545 |
+2 |
Hover/Click |
Dec22 |
220527 |
105.90 |
106.20 |
105.63 |
105.86 |
+0.14 |
0 |
132 |
+0 |
Hover/Click |
Total Volume and Open Interest |
23,090 |
49,000 |
-918 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun22 |
220527 |
107.37 |
107.72 |
107.03 |
107.39 |
+0.12 |
158,841 |
686,654 |
-3,856 |
Hover/Click |
Sep22 |
220527 |
107.98 |
108.34 |
107.66 |
108.00 |
+0.11 |
3,119 |
12,187 |
+1,034 |
Hover/Click |
Dec22 |
220527 |
108.86 |
108.96 |
108.30 |
108.62 |
+0.10 |
325 |
3,112 |
+132 |
Hover/Click |
Total Volume and Open Interest |
163,217 |
706,465 |
-2,473 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun22 |
220527 |
504.38 |
510.25 |
504.00 |
508.75 |
+4.50 |
42,867 |
184,909 |
+8,370 |
Hover/Click |
Sep22 |
220527 |
495.00 |
500.38 |
494.63 |
499.00 |
+4.25 |
126 |
665 |
+79 |
Hover/Click |
Total Volume and Open Interest |
42,993 |
185,574 |
+8,449 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jun22 |
220527 |
210.20 |
211.95 |
208.30 |
210.95 |
+0.75 |
17,729 |
19,884 |
-6,745 |
Hover/Click |
Jul22 |
220527 |
208.70 |
210.05 |
206.40 |
209.10 |
+0.70 |
11,805 |
44,496 |
+7,319 |
|
Aug22 |
220527 |
207.40 |
208.20 |
205.65 |
207.40 |
+0.65 |
23 |
104 |
+14 |
|
Sep22 |
220527 |
204.80 |
206.05 |
201.30 |
205.45 |
+0.65 |
70 |
129 |
+49 |
Hover/Click |
Total Volume and Open Interest |
29,627 |
64,613 |
+637 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun22 |
220527 |
141~240 |
142~220 |
141~170 |
141~300 |
+0~080 |
733,561 |
255,320 |
-382,871 |
Hover/Click |
Sep22 |
220527 |
140~250 |
141~210 |
140~190 |
140~300 |
+0~070 |
579,488 |
1,010,413 |
+381,365 |
Hover/Click |
Dec22 |
220527 |
140~140 |
140~140 |
140~140 |
140~140 |
+0~070 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,313,049 |
1,265,738 |
-1,506 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220527 |
120~195 |
120~270 |
120~140 |
120~155 |
-0~035 |
3,366,992 |
813,991 |
-1,189,642 |
Hover/Click |
Sep22 |
220527 |
120~080 |
120~160 |
120~035 |
120~045 |
-0~025 |
2,655,346 |
2,794,317 |
+1,135,365 |
Hover/Click |
Dec22 |
220527 |
120~070 |
120~170 |
119~245 |
119~295 |
-0~025 |
9 |
44 |
+1 |
Hover/Click |
Total Volume and Open Interest |
6,022,347 |
3,608,352 |
-54,276 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220527 |
113~262 |
113~294 |
113~222 |
113~226 |
-0~036 |
3,445,111 |
835,214 |
-1,320,621 |
Hover/Click |
Sep22 |
220527 |
113~140 |
113~166 |
113~092 |
113~102 |
-0~032 |
3,016,052 |
3,102,349 |
+1,246,772 |
Hover/Click |
Dec22 |
220527 |
113~102 |
113~102 |
113~102 |
113~102 |
-0~032 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
6,461,163 |
3,937,563 |
-73,849 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220527 |
106~022 |
106~053 |
106~015 |
106~025 |
+0~006 |
1,794,850 |
630,938 |
-827,991 |
Hover/Click |
Sep22 |
220527 |
105~212 |
105~233 |
105~197 |
105~202 |
-0~010 |
1,515,621 |
1,784,867 |
+717,796 |
Hover/Click |
Dec22 |
220527 |
105~206 |
105~206 |
105~206 |
105~206 |
-0~010 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
3,310,471 |
2,415,805 |
-110,195 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun22 |
220527 |
98.228 |
98.240 |
98.225 |
98.238 |
+0.007 |
122,456 |
1,082,021 |
+21,304 |
|
Sep22 |
220527 |
97.495 |
97.515 |
97.480 |
97.495 |
unch |
145,969 |
962,314 |
-14,019 |
|
Dec22 |
220527 |
97.005 |
97.035 |
96.990 |
96.995 |
-0.010 |
210,586 |
1,367,756 |
-28,277 |
|
Mar23 |
220527 |
96.865 |
96.900 |
96.845 |
96.850 |
-0.015 |
91,859 |
934,636 |
-4,659 |
|
Jun23 |
220527 |
96.855 |
96.885 |
96.820 |
96.825 |
-0.020 |
161,862 |
875,756 |
-4,039 |
|
Sep23 |
220527 |
96.945 |
96.975 |
96.900 |
96.905 |
-0.030 |
81,840 |
844,437 |
-958 |
|
Dec23 |
220527 |
97.035 |
97.065 |
96.990 |
96.995 |
-0.035 |
116,626 |
1,170,952 |
+620 |
|
Mar24 |
220527 |
97.095 |
97.130 |
97.050 |
97.055 |
-0.040 |
99,633 |
420,135 |
-6,169 |
|
Jun24 |
220527 |
97.155 |
97.180 |
97.110 |
97.115 |
-0.035 |
68,880 |
432,348 |
-2,845 |
|
Sep24 |
220527 |
97.185 |
97.205 |
97.145 |
97.145 |
-0.035 |
41,814 |
442,089 |
-3,312 |
|
Dec24 |
220527 |
97.200 |
97.215 |
97.165 |
97.165 |
-0.030 |
57,160 |
719,096 |
-6,300 |
|
Mar25 |
220527 |
97.225 |
97.240 |
97.195 |
97.195 |
-0.025 |
28,215 |
243,714 |
-846 |
|
Jun25 |
220527 |
97.240 |
97.260 |
97.215 |
97.220 |
-0.015 |
33,459 |
158,527 |
-1,816 |
|
Sep25 |
220527 |
97.250 |
97.275 |
97.225 |
97.230 |
-0.015 |
21,341 |
111,581 |
-2,210 |
|
Dec25 |
220527 |
97.240 |
97.270 |
97.215 |
97.225 |
-0.010 |
23,192 |
141,491 |
+2,319 |
|
Mar26 |
220527 |
97.225 |
97.265 |
97.200 |
97.215 |
-0.005 |
20,129 |
80,882 |
+2,710 |
|
Jun26 |
220527 |
97.210 |
97.250 |
97.185 |
97.205 |
+0.010 |
17,928 |
69,212 |
-2,266 |
|
Sep26 |
220527 |
97.180 |
97.230 |
97.160 |
97.180 |
+0.010 |
21,934 |
78,498 |
+3,001 |
|
Total Volume and Open Interest |
1,419,851 |
10,398,638 |
-42,928 |
|
Ultra T-Bond(CBOT) |
Jun22 |
220527 |
158~10 |
159~19 |
158~01 |
158~09 |
+0~04 |
716,915 |
236,151 |
-388,733 |
|
Sep22 |
220527 |
158~06 |
159~16 |
157~30 |
158~01 |
-0~01 |
660,484 |
1,078,171 |
+313,817 |
|
Dec22 |
220527 |
158~01 |
158~01 |
158~01 |
158~01 |
-0~01 |
|
|
|
|
Total Volume and Open Interest |
1,377,399 |
1,314,322 |
-74,916 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun22 |
220527 |
130~205 |
131~055 |
130~165 |
130~230 |
+0~035 |
791,732 |
254,719 |
-403,948 |
|
Sep22 |
220527 |
129~165 |
130~005 |
129~115 |
129~180 |
+0~025 |
684,721 |
1,014,055 |
+382,386 |
|
Dec22 |
220527 |
129~180 |
129~180 |
129~180 |
129~180 |
+0~025 |
|
|
|
|
Total Volume and Open Interest |
1,476,453 |
1,268,774 |
-21,562 |
|
30 Day Federal Funds(CBOT) |
May22 |
220527 |
99.235 |
99.235 |
99.232 |
99.232 |
unch |
4,610 |
349,740 |
-916 |
|
Jun22 |
220527 |
98.915 |
98.920 |
98.910 |
98.915 |
+0.005 |
17,125 |
161,304 |
+2,220 |
|
Jul22 |
220527 |
98.595 |
98.605 |
98.590 |
98.600 |
+0.010 |
29,390 |
349,224 |
+3,481 |
|
Aug22 |
220527 |
98.185 |
98.200 |
98.175 |
98.190 |
+0.010 |
46,960 |
240,628 |
+5,830 |
|
Sep22 |
220527 |
98.080 |
98.095 |
98.065 |
98.085 |
+0.005 |
10,513 |
80,849 |
+1,452 |
|
Oct22 |
220527 |
97.845 |
97.870 |
97.835 |
97.850 |
+0.005 |
32,122 |
160,215 |
+200 |
|
Total Volume and Open Interest |
243,914 |
1,886,252 |
+27,185 |
|
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 |
220527 |
165.42 |
168.12 |
165.36 |
166.80 |
+1.80 |
75,294 |
306,136 |
-6,781 |
|
Sep22 |
220527 |
178.52 |
181.32 |
178.32 |
179.66 |
+2.18 |
2,942 |
13,205 |
+2,437 |
|
Dec22 |
220527 |
178.84 |
178.84 |
178.84 |
178.84 |
+1.80 |
|
|
|
|
Total Volume and Open Interest |
78,236 |
319,341 |
-4,344 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun22 |
220527 |
153.31 |
154.14 |
153.22 |
153.74 |
+0.48 |
802,672 |
1,467,621 |
-46,851 |
Hover/Click |
Sep22 |
220527 |
153.72 |
154.65 |
153.72 |
154.23 |
+0.49 |
38,436 |
159,087 |
+27,760 |
Hover/Click |
Dec22 |
220527 |
151.60 |
151.60 |
151.60 |
151.60 |
+0.48 |
0 |
16 |
+0 |
Hover/Click |
Total Volume and Open Interest |
841,108 |
1,626,724 |
-19,091 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun22 |
220527 |
127.40 |
127.64 |
127.30 |
127.47 |
+0.07 |
485,682 |
1,770,363 |
-36,696 |
Hover/Click |
Sep22 |
220527 |
126.19 |
126.41 |
126.07 |
126.25 |
+0.08 |
27,830 |
88,083 |
+25,165 |
Hover/Click |
Dec22 |
220527 |
126.44 |
126.44 |
126.44 |
126.44 |
+0.07 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
513,512 |
1,858,446 |
-11,531 |
|
Euro-Schatz(EUREX) |
Jun22 |
220527 |
110.39 |
110.43 |
110.33 |
110.37 |
-0.03 |
326,505 |
1,966,325 |
-12,688 |
|
Sep22 |
220527 |
109.72 |
109.77 |
109.68 |
109.71 |
-0.04 |
22,900 |
76,380 |
+20,745 |
|
Dec22 |
220527 |
110.39 |
110.39 |
110.39 |
110.39 |
-0.04 |
|
|
|
|
Total Volume and Open Interest |
349,405 |
2,042,705 |
+8,057 |
|
3-Mth Euribor(EUREX) |
Jun22 |
220527 |
100.260 |
100.260 |
100.260 |
100.260 |
unch |
0 |
495 |
+0 |
|
Sep22 |
220527 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
0 |
1,308 |
+0 |
|
Dec22 |
220527 |
99.265 |
99.265 |
99.265 |
99.265 |
-0.005 |
0 |
194 |
+0 |
|
Total Volume and Open Interest |
20 |
3,410 |
+20 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun22 |
220527 |
118~11 |
118~28 |
118~01 |
118~13 |
+0~15 |
642,727 |
287,789 |
-233,959 |
Hover/Click |
Sep22 |
220527 |
117~22 |
118~08 |
117~12 |
117~25 |
+0~15 |
482,013 |
444,870 |
+284,710 |
Hover/Click |
Total Volume and Open Interest |
1,131,516 |
732,764 |
+50,856 |
|
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 |
220527 |
100.250 |
100.265 |
100.250 |
100.260 |
+0.005 |
66,129 |
449,228 |
-3,180 |
|
Sep22 |
220527 |
99.680 |
99.690 |
99.630 |
99.670 |
+0.005 |
70,425 |
530,390 |
-922 |
|
Dec22 |
220527 |
99.270 |
99.285 |
99.225 |
99.260 |
-0.005 |
77,747 |
605,204 |
+5,944 |
|
Total Volume and Open Interest |
662,260 |
4,160,562 |
-31,201 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun22 |
220527 |
98.73 |
98.73 |
98.70 |
98.71 |
-0.02 |
22,439 |
178,098 |
+3,597 |
|
Sep22 |
220527 |
97.72 |
97.72 |
97.66 |
97.69 |
-0.03 |
21,448 |
174,247 |
-6,126 |
|
Dec22 |
220527 |
97.10 |
97.11 |
97.02 |
97.04 |
-0.05 |
18,264 |
173,755 |
-172 |
|
Mar23 |
220527 |
96.69 |
96.70 |
96.58 |
96.62 |
-0.07 |
16,155 |
127,463 |
+394 |
|
Jun23 |
220527 |
96.58 |
96.60 |
96.48 |
96.54 |
-0.05 |
10,725 |
113,243 |
+772 |
|
Sep23 |
220527 |
96.58 |
96.60 |
96.49 |
96.53 |
-0.05 |
5,893 |
103,502 |
+1,127 |
|
Dec23 |
220527 |
96.60 |
96.63 |
96.54 |
96.57 |
-0.04 |
6,595 |
57,617 |
+902 |
|
Mar24 |
220527 |
96.64 |
96.68 |
96.59 |
96.61 |
-0.04 |
3,502 |
48,727 |
+1,020 |
|
Jun24 |
220527 |
96.66 |
96.66 |
96.66 |
96.66 |
-0.03 |
205 |
727 |
+203 |
|
Sep24 |
220527 |
96.68 |
96.68 |
96.68 |
96.68 |
-0.03 |
204 |
260 |
+156 |
|
Total Volume and Open Interest |
105,430 |
977,710 |
+1,873 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun22 |
220527 |
96.78 |
96.80 |
96.71 |
96.73 |
-0.05 |
167,267 |
1,096,639 |
-2,014 |
|
Sep22 |
220527 |
96.66 |
96.66 |
96.66 |
96.66 |
-0.06 |
0 |
1,251 |
+0 |
|
Total Volume and Open Interest |
167,267 |
1,097,890 |
-2,014 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun22 |
220527 |
97.19 |
97.21 |
97.13 |
97.16 |
-0.03 |
192,442 |
863,186 |
+9,882 |
|
Sep22 |
220527 |
96.94 |
96.94 |
96.94 |
96.94 |
-0.04 |
300 |
300 |
+300 |
|
Total Volume and Open Interest |
192,742 |
863,486 |
+10,182 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun22 |
220527 |
1848.3 |
1860.7 |
1845.9 |
1851.3 |
+3.7 |
182,823 |
67,219 |
-51,247 |
Hover/Click |
Aug22 |
220527 |
1855.1 |
1866.9 |
1851.9 |
1857.3 |
+3.4 |
99,598 |
395,796 |
+45,844 |
Hover/Click |
Oct22 |
220527 |
1863.0 |
1873.4 |
1859.8 |
1865.0 |
+3.7 |
1,004 |
12,967 |
+230 |
Hover/Click |
Dec22 |
220527 |
1871.0 |
1882.7 |
1869.4 |
1873.7 |
+4.0 |
3,602 |
36,786 |
+752 |
Hover/Click |
Feb23 |
220527 |
1889.3 |
1889.3 |
1882.5 |
1883.1 |
+4.0 |
73 |
6,832 |
+52 |
Hover/Click |
Apr23 |
220527 |
1891.2 |
1900.0 |
1891.2 |
1892.4 |
+3.8 |
247 |
3,253 |
+96 |
Hover/Click |
Jun23 |
220527 |
1908.0 |
1908.0 |
1900.0 |
1901.9 |
+3.8 |
72 |
1,406 |
+70 |
Hover/Click |
Aug23 |
220527 |
1911.1 |
1911.1 |
1911.1 |
1911.1 |
+3.8 |
0 |
51 |
+0 |
Hover/Click |
Oct23 |
220527 |
1920.8 |
1920.8 |
1920.8 |
1920.8 |
+3.8 |
0 |
5 |
+0 |
Hover/Click |
Dec23 |
220527 |
1931.8 |
1931.8 |
1931.8 |
1931.8 |
+3.8 |
0 |
396 |
+0 |
Hover/Click |
Feb24 |
220527 |
1935.4 |
1935.4 |
1935.4 |
1935.4 |
+3.8 |
|
|
|
Hover/Click |
Apr24 |
220527 |
1944.4 |
1944.4 |
1944.4 |
1944.4 |
|
|
|
|
Hover/Click |
Silver(CMX) |
Weekly |
Monthly |
May22 |
220526 |
2194.1 |
2194.1 |
2194.1 |
2194.1 |
+8.1 |
101 |
83 |
-295 |
Hover/Click |
Jul22 |
220527 |
2203.5 |
2247.5 |
2194.0 |
2209.6 |
+13.1 |
32,081 |
110,390 |
-1,750 |
Hover/Click |
Sep22 |
220527 |
2212.5 |
2256.5 |
2203.5 |
2219.1 |
+13.2 |
3,076 |
20,990 |
+1,395 |
Hover/Click |
Dec22 |
220527 |
2230.0 |
2274.0 |
2222.5 |
2236.7 |
+12.7 |
476 |
10,679 |
+148 |
Hover/Click |
Mar23 |
220527 |
2257.5 |
2286.0 |
2256.0 |
2257.0 |
+12.7 |
68 |
2,119 |
+18 |
Hover/Click |
May23 |
220527 |
2270.9 |
2270.9 |
2270.9 |
2270.9 |
+12.5 |
0 |
75 |
+0 |
Hover/Click |
Jul23 |
220527 |
2285.5 |
2285.5 |
2285.5 |
2285.5 |
+12.5 |
0 |
111 |
+0 |
Hover/Click |
Total Volume and Open Interest |
36,229 |
146,281 |
-175 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul22 |
220527 |
937.6 |
946.7 |
934.2 |
943.0 |
+5.6 |
12,663 |
50,274 |
-769 |
Hover/Click |
Oct22 |
220527 |
940.2 |
948.4 |
938.3 |
945.1 |
+5.7 |
1,591 |
15,591 |
+1,177 |
Hover/Click |
Jan23 |
220527 |
944.0 |
946.2 |
944.0 |
946.2 |
+5.9 |
51 |
291 |
+24 |
Hover/Click |
Apr23 |
220527 |
951.5 |
951.5 |
951.5 |
951.5 |
+5.9 |
2 |
27 |
+1 |
Hover/Click |
Total Volume and Open Interest |
14,309 |
66,255 |
+431 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun22 |
220527 |
2007.50 |
2053.50 |
1995.00 |
2044.70 |
+51.20 |
2,210 |
900 |
-1,145 |
Hover/Click |
Sep22 |
220527 |
2002.00 |
2068.00 |
2000.50 |
2054.80 |
+58.10 |
1,704 |
6,001 |
+155 |
Hover/Click |
Dec22 |
220527 |
2062.60 |
2062.60 |
2062.60 |
2062.60 |
+56.10 |
0 |
19 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,918 |
6,927 |
-992 |
|
Copper(CMX) |
Weekly |
Monthly |
May22 |
220526 |
425.75 |
425.75 |
425.50 |
425.50 |
-2.20 |
969 |
961 |
-194 |
Hover/Click |
Jul22 |
220527 |
427.30 |
432.70 |
425.50 |
430.65 |
+4.75 |
44,198 |
101,643 |
-2,065 |
Hover/Click |
Sep22 |
220527 |
427.85 |
433.45 |
426.35 |
431.45 |
+4.80 |
8,129 |
38,901 |
+1,419 |
Hover/Click |
Dec22 |
220527 |
428.45 |
434.20 |
428.40 |
432.40 |
+4.80 |
4,338 |
26,248 |
+622 |
Hover/Click |
Mar23 |
220527 |
432.05 |
434.65 |
430.30 |
433.15 |
+4.75 |
1,018 |
6,967 |
+377 |
Hover/Click |
Total Volume and Open Interest |
59,481 |
186,155 |
-278 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun22 |
220527 |
32531 |
33239 |
32485 |
33158 |
+558 |
180,970 |
84,097 |
+2,092 |
Hover/Click |
Sep22 |
220527 |
32544 |
33208 |
32467 |
33135 |
+559 |
376 |
1,051 |
+44 |
Hover/Click |
Dec22 |
220527 |
33200 |
33381 |
33200 |
33381 |
+564 |
0 |
8 |
+0 |
Hover/Click |
Mar23 |
220527 |
33464 |
33464 |
33464 |
33464 |
+565 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
181,346 |
85,156 |
+2,136 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun22 |
220527 |
4047.50 |
4168.25 |
4041.25 |
4155.75 |
+100.00 |
1,744,116 |
2,238,726 |
+24,115 |
Hover/Click |
Sep22 |
220527 |
4048.50 |
4170.75 |
4044.25 |
4158.50 |
+100.00 |
8,078 |
33,721 |
+2,507 |
Hover/Click |
Dec22 |
220527 |
4076.50 |
4181.00 |
4056.50 |
4169.50 |
+100.50 |
103 |
12,979 |
-20 |
Hover/Click |
Mar23 |
220527 |
4200.00 |
4200.00 |
4188.75 |
4188.75 |
+101.00 |
123 |
1,279 |
-120 |
Hover/Click |
Total Volume and Open Interest |
1,752,420 |
2,288,653 |
+26,482 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun22 |
220527 |
12250.00 |
12720.25 |
12222.00 |
12677.75 |
+398.50 |
671,096 |
248,516 |
-2,746 |
Hover/Click |
Sep22 |
220527 |
12291.75 |
12750.50 |
12254.00 |
12709.25 |
+400.25 |
1,377 |
3,967 |
+232 |
Hover/Click |
Dec22 |
220527 |
12345.00 |
12799.50 |
12323.75 |
12763.50 |
+401.00 |
16 |
244 |
+4 |
Hover/Click |
Total Volume and Open Interest |
672,489 |
252,734 |
-2,510 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun22 |
220527 |
2477.20 |
2545.60 |
2472.10 |
2537.50 |
+57.50 |
9,074 |
59,954 |
-215 |
Hover/Click |
Sep22 |
220527 |
2494.10 |
2553.50 |
2481.50 |
2544.40 |
+56.60 |
0 |
9 |
+0 |
Hover/Click |
Dec22 |
220527 |
2549.30 |
2549.30 |
2549.30 |
2549.30 |
+55.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
9,074 |
59,963 |
-215 |
|
Volatility Index(CBOE) |
May22 |
220518 |
26.70 |
27.20 |
26.30 |
27.10 |
+0.50 |
50,386 |
34,155 |
-7,755 |
|
Jun22 |
220527 |
28.25 |
28.40 |
26.75 |
26.87 |
-1.19 |
62,677 |
114,654 |
+469 |
|
Jul22 |
220527 |
29.10 |
29.21 |
28.10 |
28.17 |
-0.89 |
31,282 |
65,038 |
+2,019 |
|
Aug22 |
220527 |
29.17 |
29.26 |
28.40 |
28.43 |
-0.77 |
10,935 |
45,205 |
-2,311 |
|
Total Volume and Open Interest |
118,992 |
275,147 |
+115 |
|
S & P 600(CME) |
Jun22 |
220527 |
1248.70 |
1248.70 |
1248.70 |
1248.70 |
+28.00 |
|
|
|
|
Sep22 |
220527 |
1249.60 |
1249.60 |
1249.60 |
1249.60 |
+28.10 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun22 |
220527 |
1834.70 |
1893.40 |
1830.60 |
1885.80 |
+49.50 |
211,052 |
538,645 |
+1,276 |
Hover/Click |
Sep22 |
220527 |
1838.70 |
1893.40 |
1832.60 |
1886.40 |
+49.20 |
52 |
603 |
-1 |
Hover/Click |
Dec22 |
220527 |
1888.20 |
1888.20 |
1888.20 |
1888.20 |
+49.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
211,104 |
539,248 |
+1,275 |
|
Nikkei 225(CME) |
Jun22 |
220527 |
26930 |
27175 |
26740 |
27145 |
+170 |
4,068 |
11,860 |
+18 |
|
Sep22 |
220527 |
26825 |
27160 |
26775 |
27150 |
+170 |
3 |
490 |
+0 |
|
Total Volume and Open Interest |
4,071 |
12,350 |
+18 |
|
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 |
220527 |
26970 |
27020 |
26725 |
26810 |
+200 |
404,715 |
352,854 |
-1,151 |
|
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 |
220527 |
26970 |
27020 |
26730 |
26810 |
+200 |
27,863 |
232,030 |
+2,565 |
|
Sep22 |
220527 |
26900 |
26950 |
26670 |
26740 |
+200 |
188 |
13,184 |
+1,962 |
|
Dec22 |
220527 |
26710 |
26710 |
26520 |
26520 |
+190 |
0 |
30,397 |
+1 |
|
Total Volume and Open Interest |
28,056 |
319,121 |
+5,246 |
|
Nikkei 225(CME) Yen |
Jun22 |
220527 |
26920 |
27170 |
26730 |
27140 |
+180 |
28,480 |
49,523 |
-712 |
|
Sep22 |
220527 |
26710 |
27075 |
26690 |
27075 |
+180 |
2 |
880 |
+0 |
|
Dec22 |
220527 |
26865 |
26865 |
26865 |
26865 |
+190 |
|
|
|
|
Total Volume and Open Interest |
28,482 |
50,403 |
-712 |
|
Nikkei 225(CME) e-Mini Yen |
Jun22 |
220527 |
27140 |
27140 |
27140 |
27140 |
+180 |
|
|
|
|
Sep22 |
220527 |
27080 |
27080 |
27080 |
27080 |
+180 |
|
|
|
|
Dec22 |
220527 |
26870 |
26870 |
26870 |
26870 |
+190 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jun22 |
220527 |
6390.0 |
6511.0 |
6385.0 |
6493.0 |
+105.5 |
53,103 |
314,866 |
-251 |
|
Jul22 |
220527 |
6418.0 |
6475.5 |
6417.0 |
6475.5 |
+105.5 |
0 |
2 |
+0 |
|
Aug22 |
220527 |
6471.0 |
6471.0 |
6471.0 |
6471.0 |
+105.5 |
|
|
|
|
Sep22 |
220527 |
6356.0 |
6470.0 |
6356.0 |
6470.0 |
+105.5 |
0 |
7 |
+0 |
|
Dec22 |
220527 |
6454.0 |
6454.0 |
6454.0 |
6454.0 |
+105.5 |
0 |
14,532 |
+0 |
|
Mar23 |
220527 |
6454.0 |
6454.0 |
6454.0 |
6454.0 |
+105.5 |
|
|
|
|
Total Volume and Open Interest |
53,103 |
329,410 |
-251 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
May22 |
220527 |
20057 |
20812 |
20035 |
20754 |
+703 |
160,604 |
95,535 |
-17,254 |
|
Jun22 |
220527 |
19848 |
20611 |
19827 |
20567 |
+721 |
53,034 |
47,510 |
+22,015 |
|
Total Volume and Open Interest |
215,712 |
163,584 |
+4,249 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun22 |
220527 |
14241.0 |
14494.0 |
14216.0 |
14450.0 |
+204.0 |
56,929 |
90,016 |
-2,293 |
|
Sep22 |
220527 |
14230.0 |
14471.0 |
14230.0 |
14430.0 |
+206.0 |
20 |
594 |
+6 |
|
Dec22 |
220527 |
14447.0 |
14447.0 |
14432.0 |
14432.0 |
+205.0 |
2 |
5 |
+1 |
|
Total Volume and Open Interest |
56,951 |
90,615 |
-2,286 |
|
Mini-DAX(EUREX) |
Jun22 |
220527 |
14256.0 |
14497.0 |
14215.0 |
14450.0 |
+204.0 |
41,316 |
14,506 |
-292 |
|
Sep22 |
220527 |
14251.0 |
14471.0 |
14225.0 |
14430.0 |
+206.0 |
74 |
172 |
+0 |
|
Dec22 |
220527 |
14291.0 |
14432.0 |
14291.0 |
14432.0 |
+205.0 |
1 |
10 |
+0 |
|
Total Volume and Open Interest |
41,391 |
14,688 |
-292 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun22 |
220527 |
3743 |
3816 |
3736 |
3804 |
+60 |
696,117 |
4,449,175 |
-14,907 |
|
Sep22 |
220527 |
3742 |
3800 |
3733 |
3789 |
+60 |
20,534 |
102,550 |
+13,238 |
|
Dec22 |
220527 |
3720 |
3779 |
3720 |
3779 |
+60 |
0 |
116,168 |
+0 |
|
Total Volume and Open Interest |
716,651 |
4,675,389 |
-1,669 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun22 |
220527 |
11562 |
11683 |
11491 |
11644 |
+134 |
27,625 |
165,907 |
+716 |
|
Sep22 |
220527 |
11499 |
11651 |
11499 |
11623 |
+136 |
27 |
2,274 |
+21 |
|
Dec22 |
220527 |
11604 |
11604 |
11604 |
11604 |
+137 |
0 |
30 |
+0 |
|
Total Volume and Open Interest |
27,652 |
168,211 |
+737 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun22 |
220527 |
7556.00 |
7591.00 |
7530.50 |
7581.50 |
+17.00 |
74,010 |
607,219 |
-1,105 |
|
Sep22 |
220527 |
7492.00 |
7535.00 |
7489.50 |
7529.50 |
+19.00 |
8,105 |
15,178 |
+7,080 |
|
Dec22 |
220527 |
7532.00 |
7532.00 |
7532.00 |
7532.00 |
+19.00 |
0 |
1,368 |
+0 |
|
Total Volume and Open Interest |
82,115 |
623,765 |
+5,975 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun22 |
220527 |
7117.0 |
7200.0 |
7110.0 |
7188.0 |
+81.0 |
43,387 |
239,386 |
-340 |
|
Sep22 |
220527 |
7090.0 |
7090.0 |
7052.0 |
7077.0 |
+75.0 |
2 |
293 |
+1 |
|
Dec22 |
220527 |
7078.0 |
7078.0 |
7078.0 |
7078.0 |
+75.0 |
0 |
509 |
+0 |
|
Total Volume and Open Interest |
43,389 |
240,190 |
-339 |
|
FTSE MIB(ISE) |
Jun22 |
220527 |
24545.00 |
24670.00 |
24435.00 |
24638.00 |
+119.00 |
19,033 |
107,855 |
-391 |
|
Sep22 |
220527 |
24425.00 |
24470.00 |
24300.00 |
24456.00 |
+109.00 |
23 |
1,871 |
+15 |
|
Dec22 |
220527 |
24276.00 |
24276.00 |
24276.00 |
24276.00 |
+109.00 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
19,056 |
109,733 |
-376 |
|
KOSPI 200(KFE) |
Jun22 |
220527 |
348.15 |
349.40 |
347.40 |
348.90 |
+4.10 |
239,251 |
296,572 |
-1,029 |
|
Sep22 |
220527 |
348.15 |
349.45 |
347.50 |
349.10 |
+4.30 |
1,947 |
15,256 |
+1,051 |
|
Dec22 |
220527 |
349.10 |
349.10 |
349.10 |
349.10 |
+3.80 |
28 |
15,376 |
+205 |
|
Total Volume and Open Interest |
241,229 |
344,157 |
+230 |
|
GSCI(CME) |
Weekly |
Monthly |
Jun22 |
220527 |
783.80 |
793.20 |
782.50 |
792.00 |
+7.05 |
17 |
1,411 |
+17 |
|
Jul22 |
220527 |
774.60 |
774.60 |
766.60 |
774.60 |
-7.85 |
|
|
|
|
Aug22 |
220527 |
777.10 |
777.10 |
777.10 |
777.10 |
-2.85 |
|
|
|
|
Total Volume and Open Interest |
17 |
1,411 |
+17 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|