|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue May 31, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220531 |
1737.75 |
1749.25 |
1673.75 |
1683.25 |
-49.00 |
144,069 |
296,248 |
+1,394 |
Hover/Click |
|
Aug22 |
220531 |
1665.50 |
1679.50 |
1613.25 |
1620.25 |
-42.75 |
16,339 |
27,932 |
+1,578 |
Hover/Click |
|
Sep22 |
220531 |
1590.00 |
1601.00 |
1540.75 |
1544.75 |
-39.75 |
5,760 |
18,990 |
+183 |
Hover/Click |
|
Nov22 |
220531 |
1545.25 |
1560.50 |
1506.50 |
1509.50 |
-34.50 |
66,668 |
245,449 |
+4,994 |
Hover/Click |
|
Jan23 |
220531 |
1549.00 |
1564.00 |
1511.75 |
1514.25 |
-33.50 |
11,536 |
36,341 |
+555 |
Hover/Click |
|
Mar23 |
220531 |
1540.00 |
1555.75 |
1504.75 |
1507.75 |
-31.75 |
9,283 |
47,567 |
+528 |
Hover/Click |
|
May23 |
220531 |
1539.50 |
1555.00 |
1505.00 |
1508.00 |
-31.25 |
5,768 |
28,591 |
+519 |
Hover/Click |
|
Jul23 |
220531 |
1535.50 |
1553.00 |
1503.75 |
1506.50 |
-30.50 |
3,026 |
28,461 |
-214 |
Hover/Click |
|
Aug23 |
220531 |
1485.50 |
1485.50 |
1485.50 |
1485.50 |
-30.75 |
35 |
380 |
-8 |
Hover/Click |
|
Sep23 |
220531 |
1433.25 |
1433.25 |
1433.25 |
1433.25 |
-31.50 |
54 |
685 |
+3 |
Hover/Click |
|
Nov23 |
220531 |
1420.00 |
1435.00 |
1392.75 |
1398.00 |
-24.50 |
941 |
12,795 |
-127 |
Hover/Click |
|
Jan24 |
220531 |
1400.00 |
1400.00 |
1400.00 |
1400.00 |
-24.00 |
48 |
503 |
+20 |
Hover/Click |
|
Mar24 |
220531 |
1388.75 |
1388.75 |
1388.75 |
1388.75 |
-23.75 |
0 |
94 |
+0 |
Hover/Click |
|
May24 |
220531 |
1385.00 |
1385.00 |
1385.00 |
1385.00 |
-23.75 |
0 |
110 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
263,544 |
744,800 |
+9,425 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220531 |
433.30 |
436.50 |
410.70 |
414.80 |
-17.50 |
39,562 |
135,717 |
-3,514 |
Hover/Click |
|
Aug22 |
220531 |
427.70 |
431.20 |
406.90 |
410.40 |
-16.90 |
8,529 |
23,655 |
+1,124 |
Hover/Click |
|
Sep22 |
220531 |
420.50 |
424.60 |
403.60 |
406.30 |
-14.70 |
3,613 |
23,398 |
+156 |
Hover/Click |
|
Oct22 |
220531 |
415.40 |
418.20 |
399.20 |
401.20 |
-13.20 |
4,229 |
19,394 |
+418 |
Hover/Click |
|
Dec22 |
220531 |
415.60 |
419.10 |
400.20 |
402.00 |
-13.50 |
17,769 |
110,323 |
+4,609 |
Hover/Click |
|
Jan23 |
220531 |
415.00 |
416.50 |
398.30 |
400.10 |
-13.10 |
2,663 |
15,576 |
+343 |
Hover/Click |
|
Mar23 |
220531 |
409.50 |
410.40 |
392.50 |
394.60 |
-13.00 |
1,285 |
15,142 |
+362 |
Hover/Click |
|
May23 |
220531 |
405.50 |
407.30 |
390.00 |
391.60 |
-13.50 |
653 |
9,114 |
+77 |
Hover/Click |
|
Jul23 |
220531 |
404.00 |
405.80 |
389.00 |
390.10 |
-13.80 |
220 |
4,862 |
+63 |
Hover/Click |
|
Aug23 |
220531 |
398.00 |
400.10 |
385.00 |
385.00 |
-13.50 |
54 |
1,053 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
78,654 |
363,416 |
+3,622 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220531 |
80.14 |
80.49 |
77.81 |
77.92 |
-1.65 |
45,524 |
128,145 |
-4,137 |
Hover/Click |
|
Aug22 |
220531 |
77.84 |
78.46 |
76.28 |
76.38 |
-1.11 |
13,899 |
35,453 |
+653 |
Hover/Click |
|
Sep22 |
220531 |
76.80 |
77.26 |
75.49 |
75.58 |
-0.78 |
7,533 |
25,881 |
+416 |
Hover/Click |
|
Oct22 |
220531 |
75.53 |
76.42 |
74.82 |
74.92 |
-0.59 |
7,461 |
23,115 |
+67 |
Hover/Click |
|
Dec22 |
220531 |
75.33 |
76.13 |
74.59 |
74.72 |
-0.44 |
24,965 |
114,202 |
+4,868 |
Hover/Click |
|
Jan23 |
220531 |
74.64 |
75.56 |
74.21 |
74.37 |
-0.24 |
3,094 |
14,592 |
+448 |
Hover/Click |
|
Mar23 |
220531 |
74.28 |
74.66 |
73.47 |
73.65 |
-0.06 |
1,553 |
13,546 |
+88 |
Hover/Click |
|
May23 |
220531 |
73.56 |
73.91 |
72.71 |
72.98 |
unch |
566 |
8,717 |
-38 |
Hover/Click |
|
Jul23 |
220531 |
72.25 |
73.18 |
71.98 |
72.33 |
+0.16 |
334 |
4,280 |
+16 |
Hover/Click |
|
Aug23 |
220531 |
71.39 |
71.39 |
71.39 |
71.39 |
+0.25 |
44 |
504 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
105,027 |
375,154 |
+2,382 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul22 |
220531 |
1181.2 |
1194.5 |
1171.6 |
1184.3 |
-1.9 |
2,868 |
36,819 |
+82 |
Hover/Click |
|
Nov22 |
220531 |
1065.5 |
1079.0 |
1062.1 |
1073.5 |
+0.1 |
4,683 |
81,124 |
+439 |
Hover/Click |
|
Jan23 |
220531 |
1069.2 |
1081.6 |
1066.7 |
1077.8 |
+0.5 |
936 |
21,755 |
+428 |
Hover/Click |
|
Mar23 |
220531 |
1066.5 |
1078.9 |
1066.5 |
1075.9 |
+0.9 |
46 |
1,427 |
-12 |
Hover/Click |
|
May23 |
220531 |
1052.8 |
1065.0 |
1052.8 |
1064.4 |
+1.7 |
167 |
357 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
8,728 |
142,983 |
+936 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220531 |
777.00 |
777.25 |
747.25 |
753.50 |
-23.75 |
104,920 |
562,610 |
-3,368 |
Hover/Click |
|
Sep22 |
220531 |
744.50 |
744.50 |
719.75 |
725.00 |
-19.75 |
36,557 |
276,062 |
+3,540 |
Hover/Click |
|
Dec22 |
220531 |
729.75 |
729.75 |
707.00 |
711.50 |
-18.50 |
72,834 |
483,044 |
-2,045 |
Hover/Click |
|
Mar23 |
220531 |
732.75 |
732.75 |
712.00 |
716.50 |
-17.25 |
7,709 |
85,747 |
+819 |
Hover/Click |
|
May23 |
220531 |
732.50 |
732.75 |
712.75 |
716.75 |
-16.25 |
3,757 |
32,930 |
+522 |
Hover/Click |
|
Jul23 |
220531 |
727.00 |
727.50 |
708.50 |
712.00 |
-15.25 |
3,682 |
44,003 |
+919 |
Hover/Click |
|
Sep23 |
220531 |
665.00 |
666.25 |
653.50 |
657.50 |
-10.25 |
398 |
6,230 |
+27 |
Hover/Click |
|
Dec23 |
220531 |
642.75 |
642.75 |
630.75 |
635.00 |
-7.50 |
2,248 |
49,823 |
-359 |
Hover/Click |
|
Mar24 |
220531 |
648.25 |
648.25 |
637.00 |
641.00 |
-7.25 |
42 |
2,033 |
+9 |
Hover/Click |
|
May24 |
220531 |
642.50 |
642.50 |
642.50 |
642.50 |
-7.50 |
50 |
174 |
-24 |
Hover/Click |
| Total Volume and Open Interest |
232,340 |
1,546,187 |
+125 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220531 |
1157.00 |
1157.25 |
1087.50 |
1087.50 |
-70.00 |
38,507 |
157,244 |
-659 |
Hover/Click |
|
Sep22 |
220531 |
1165.25 |
1165.25 |
1096.25 |
1097.50 |
-68.75 |
14,784 |
65,400 |
+1,604 |
Hover/Click |
|
Dec22 |
220531 |
1172.00 |
1172.50 |
1103.50 |
1107.00 |
-66.50 |
8,825 |
67,544 |
+344 |
Hover/Click |
|
Mar23 |
220531 |
1169.25 |
1170.00 |
1109.75 |
1112.00 |
-64.75 |
2,850 |
14,684 |
+565 |
Hover/Click |
|
May23 |
220531 |
1157.75 |
1157.75 |
1100.75 |
1102.50 |
-63.50 |
1,661 |
4,168 |
+236 |
Hover/Click |
|
Jul23 |
220531 |
1111.75 |
1112.00 |
1065.50 |
1071.00 |
-51.00 |
1,877 |
12,063 |
+446 |
Hover/Click |
| Total Volume and Open Interest |
69,315 |
329,543 |
+2,740 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul22 |
220531 |
1236.25 |
1237.25 |
1165.25 |
1165.50 |
-69.75 |
13,611 |
85,496 |
-263 |
Hover/Click |
|
Sep22 |
220531 |
1243.00 |
1243.00 |
1171.25 |
1172.00 |
-69.25 |
7,743 |
40,926 |
+401 |
Hover/Click |
|
Dec22 |
220531 |
1249.75 |
1250.00 |
1178.25 |
1181.00 |
-67.25 |
3,835 |
34,659 |
-92 |
Hover/Click |
|
Mar23 |
220531 |
1239.50 |
1239.50 |
1181.75 |
1183.25 |
-65.25 |
989 |
8,859 |
+132 |
Hover/Click |
|
May23 |
220531 |
1211.50 |
1211.50 |
1163.50 |
1165.00 |
-60.25 |
752 |
3,010 |
+281 |
Hover/Click |
|
Jul23 |
220531 |
1159.00 |
1159.00 |
1108.00 |
1116.75 |
-43.00 |
527 |
4,716 |
+138 |
Hover/Click |
|
Sep23 |
220531 |
1102.75 |
1102.75 |
1072.50 |
1084.00 |
-38.25 |
115 |
920 |
+46 |
Hover/Click |
| Total Volume and Open Interest |
27,670 |
179,307 |
+648 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul22 |
220531 |
1309.00 |
1310.00 |
1245.25 |
1247.50 |
-57.25 |
3,490 |
32,797 |
-467 |
Hover/Click |
|
Sep22 |
220531 |
1310.00 |
1310.00 |
1245.25 |
1247.50 |
-57.25 |
2,804 |
23,677 |
+188 |
Hover/Click |
|
Dec22 |
220531 |
1302.50 |
1302.75 |
1243.00 |
1245.50 |
-56.00 |
923 |
15,622 |
+146 |
Hover/Click |
|
Mar23 |
220531 |
1300.75 |
1300.75 |
1244.00 |
1244.75 |
-54.75 |
147 |
1,564 |
-3 |
Hover/Click |
|
May23 |
220531 |
1293.00 |
1293.00 |
1239.00 |
1239.00 |
-54.75 |
35 |
330 |
+9 |
Hover/Click |
|
Jul23 |
220531 |
1230.00 |
1230.00 |
1204.25 |
1204.25 |
-49.25 |
34 |
97 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
7,478 |
74,603 |
-94 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220531 |
704.00 |
708.25 |
663.75 |
669.75 |
-34.00 |
152 |
1,790 |
+37 |
Hover/Click |
|
Sep22 |
220531 |
650.00 |
657.25 |
630.00 |
641.50 |
-5.00 |
28 |
492 |
+8 |
Hover/Click |
|
Dec22 |
220531 |
637.75 |
643.00 |
625.00 |
627.50 |
-5.75 |
19 |
649 |
+9 |
Hover/Click |
|
Mar23 |
220531 |
623.50 |
623.50 |
623.50 |
623.50 |
-5.50 |
0 |
62 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
199 |
3,007 |
+54 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220531 |
17.50 |
17.65 |
17.41 |
17.55 |
+0.08 |
402 |
7,536 |
-90 |
Hover/Click |
|
Sep22 |
220531 |
17.73 |
17.88 |
17.67 |
17.81 |
+0.07 |
129 |
3,243 |
+52 |
Hover/Click |
|
Nov22 |
220531 |
17.88 |
17.89 |
17.88 |
17.88 |
+0.08 |
1 |
198 |
+0 |
Hover/Click |
|
Jan23 |
220531 |
17.98 |
17.98 |
17.98 |
17.98 |
+0.08 |
0 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
532 |
11,018 |
-38 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun22 |
220531 |
132.380 |
133.075 |
130.235 |
130.535 |
-1.650 |
5,325 |
30,977 |
-2,031 |
Hover/Click |
|
Aug22 |
220531 |
132.630 |
133.380 |
129.985 |
130.380 |
-2.020 |
12,390 |
136,036 |
+1,048 |
Hover/Click |
|
Oct22 |
220531 |
138.200 |
138.880 |
135.900 |
136.150 |
-1.900 |
5,734 |
63,688 |
+901 |
Hover/Click |
|
Dec22 |
220531 |
143.900 |
144.580 |
142.035 |
142.300 |
-1.600 |
3,332 |
37,092 |
+292 |
Hover/Click |
|
Feb23 |
220531 |
148.830 |
149.485 |
147.235 |
147.535 |
-1.345 |
1,314 |
16,443 |
+237 |
Hover/Click |
|
Apr23 |
220531 |
152.500 |
153.100 |
150.880 |
151.250 |
-1.300 |
605 |
8,237 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
29,048 |
296,296 |
+649 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug22 |
220531 |
166.785 |
168.380 |
164.750 |
165.130 |
-1.200 |
3,605 |
28,941 |
+435 |
Hover/Click |
|
Sep22 |
220531 |
169.535 |
171.050 |
167.735 |
168.130 |
-1.170 |
1,081 |
7,938 |
+242 |
Hover/Click |
|
Oct22 |
220531 |
172.050 |
173.330 |
170.350 |
170.700 |
-1.130 |
709 |
4,783 |
+34 |
Hover/Click |
|
Nov22 |
220531 |
174.330 |
175.350 |
172.500 |
172.735 |
-1.165 |
537 |
2,481 |
+25 |
Hover/Click |
|
Jan23 |
220531 |
174.750 |
175.450 |
172.800 |
172.880 |
-1.220 |
365 |
1,467 |
-38 |
Hover/Click |
|
Mar23 |
220531 |
176.400 |
176.485 |
174.185 |
174.185 |
-1.145 |
75 |
369 |
+9 |
Hover/Click |
|
Apr23 |
220531 |
176.350 |
178.080 |
176.350 |
176.350 |
-1.150 |
14 |
72 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
6,386 |
46,051 |
-1,554 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun22 |
220531 |
109.450 |
109.450 |
107.300 |
107.980 |
-2.420 |
8,303 |
20,780 |
-1,900 |
Hover/Click |
|
Jul22 |
220531 |
110.530 |
110.880 |
106.980 |
108.000 |
-3.730 |
17,716 |
51,271 |
-709 |
Hover/Click |
|
Aug22 |
220531 |
109.080 |
109.630 |
105.700 |
106.430 |
-4.020 |
10,938 |
39,278 |
+240 |
Hover/Click |
|
Oct22 |
220531 |
94.300 |
94.430 |
90.500 |
93.050 |
-1.730 |
3,878 |
40,032 |
+191 |
Hover/Click |
|
Dec22 |
220531 |
86.580 |
86.850 |
83.650 |
86.780 |
-0.200 |
3,017 |
26,738 |
+580 |
Hover/Click |
|
Feb23 |
220531 |
90.000 |
90.600 |
87.850 |
90.500 |
+0.170 |
1,309 |
9,610 |
-182 |
Hover/Click |
|
Apr23 |
220531 |
93.280 |
93.900 |
91.750 |
93.800 |
+0.170 |
554 |
4,879 |
+38 |
Hover/Click |
|
May23 |
220531 |
97.000 |
97.080 |
96.900 |
97.080 |
+0.050 |
3 |
60 |
+0 |
|
| Total Volume and Open Interest |
45,879 |
194,590 |
-1,656 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May22 |
220531 |
25.19 |
25.20 |
25.18 |
25.20 |
+0.01 |
49 |
5,511 |
+0 |
Hover/Click |
|
Jun22 |
220531 |
24.54 |
24.74 |
24.47 |
24.57 |
+0.06 |
237 |
5,155 |
-43 |
Hover/Click |
|
Jul22 |
220531 |
24.66 |
24.90 |
24.60 |
24.69 |
+0.09 |
221 |
4,583 |
+42 |
Hover/Click |
|
Aug22 |
220531 |
24.49 |
24.60 |
24.36 |
24.43 |
+0.07 |
63 |
3,498 |
+23 |
Hover/Click |
|
Sep22 |
220531 |
24.18 |
24.35 |
24.09 |
24.21 |
+0.04 |
75 |
3,224 |
+51 |
Hover/Click |
|
Oct22 |
220531 |
23.97 |
24.09 |
23.96 |
24.00 |
+0.10 |
17 |
2,548 |
+1 |
Hover/Click |
|
Nov22 |
220531 |
23.82 |
23.82 |
23.73 |
23.74 |
+0.08 |
8 |
2,576 |
+2 |
Hover/Click |
|
Dec22 |
220531 |
22.88 |
23.00 |
22.88 |
23.00 |
+0.19 |
7 |
2,347 |
+6 |
Hover/Click |
|
Jan23 |
220531 |
22.00 |
22.20 |
22.00 |
22.10 |
+0.23 |
12 |
1,082 |
+3 |
Hover/Click |
|
Feb23 |
220531 |
21.58 |
21.65 |
21.53 |
21.65 |
+0.31 |
5 |
763 |
+0 |
Hover/Click |
|
Mar23 |
220531 |
21.10 |
21.36 |
21.10 |
21.18 |
+0.17 |
0 |
807 |
+0 |
Hover/Click |
|
Apr23 |
220531 |
20.70 |
20.89 |
20.70 |
20.77 |
+0.16 |
0 |
567 |
+0 |
Hover/Click |
|
May23 |
220531 |
20.40 |
20.46 |
20.40 |
20.40 |
+0.14 |
0 |
552 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
728 |
34,141 |
+89 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul22 |
220531 |
2505 |
2518 |
2476 |
2496 |
+34 |
35,424 |
107,100 |
-4,815 |
Hover/Click |
|
Sep22 |
220531 |
2519 |
2534 |
2497 |
2515 |
+33 |
25,448 |
70,217 |
+6,237 |
Hover/Click |
|
Dec22 |
220531 |
2540 |
2560 |
2528 |
2546 |
+35 |
9,006 |
58,611 |
-225 |
Hover/Click |
|
Mar23 |
220531 |
2551 |
2569 |
2538 |
2556 |
+34 |
2,799 |
36,597 |
+60 |
Hover/Click |
|
May23 |
220531 |
2553 |
2569 |
2543 |
2557 |
+33 |
1,038 |
18,013 |
-272 |
Hover/Click |
|
Jul23 |
220531 |
2559 |
2572 |
2546 |
2559 |
+33 |
706 |
6,808 |
+377 |
Hover/Click |
|
Sep23 |
220531 |
2558 |
2570 |
2549 |
2559 |
+34 |
281 |
3,212 |
-34 |
Hover/Click |
| Total Volume and Open Interest |
74,927 |
305,832 |
+1,459 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul22 |
220531 |
228.30 |
233.80 |
223.85 |
231.25 |
+1.80 |
20,947 |
80,180 |
-585 |
Hover/Click |
|
Sep22 |
220531 |
228.30 |
234.05 |
224.10 |
231.45 |
+1.75 |
9,540 |
54,542 |
+420 |
Hover/Click |
|
Dec22 |
220531 |
227.70 |
233.25 |
223.50 |
230.80 |
+1.75 |
5,104 |
39,989 |
+37 |
Hover/Click |
|
Mar23 |
220531 |
226.05 |
231.25 |
222.50 |
229.00 |
+1.50 |
2,139 |
20,684 |
-7 |
Hover/Click |
|
May23 |
220531 |
223.85 |
229.20 |
222.15 |
227.05 |
+1.15 |
520 |
7,056 |
+41 |
Hover/Click |
|
Jul23 |
220531 |
221.85 |
226.70 |
221.30 |
224.75 |
+0.80 |
281 |
2,745 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
39,081 |
214,155 |
+95 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul22 |
220531 |
181.80 |
183.45 |
176.65 |
177.35 |
-5.70 |
1,087 |
9,173 |
+125 |
Hover/Click |
|
Sep22 |
220531 |
175.00 |
175.00 |
171.25 |
172.20 |
-2.35 |
424 |
2,167 |
+85 |
Hover/Click |
|
Nov22 |
220531 |
167.50 |
167.80 |
167.35 |
167.35 |
-2.65 |
82 |
953 |
+19 |
Hover/Click |
|
Jan23 |
220531 |
166.90 |
166.90 |
166.90 |
166.90 |
-2.65 |
0 |
61 |
+0 |
Hover/Click |
|
Mar23 |
220531 |
167.10 |
167.10 |
167.10 |
167.10 |
-2.65 |
0 |
19 |
+0 |
Hover/Click |
|
May23 |
220531 |
167.60 |
167.60 |
167.60 |
167.60 |
-2.65 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,593 |
12,373 |
+229 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul22 |
220531 |
19.80 |
19.92 |
19.33 |
19.40 |
-0.21 |
47,699 |
331,682 |
-4,218 |
Hover/Click |
|
Oct22 |
220531 |
19.90 |
20.05 |
19.51 |
19.57 |
-0.18 |
24,560 |
216,356 |
+3,632 |
Hover/Click |
|
Mar23 |
220531 |
20.16 |
20.27 |
19.80 |
19.87 |
-0.13 |
11,594 |
119,154 |
-1,862 |
Hover/Click |
|
May23 |
220531 |
19.46 |
19.54 |
19.14 |
19.23 |
-0.09 |
3,818 |
63,952 |
+277 |
Hover/Click |
|
Jul23 |
220531 |
19.00 |
19.10 |
18.75 |
18.86 |
-0.07 |
2,489 |
46,055 |
+176 |
Hover/Click |
|
Oct23 |
220531 |
18.77 |
18.84 |
18.50 |
18.64 |
-0.07 |
1,267 |
31,428 |
-22 |
Hover/Click |
|
Mar24 |
220531 |
18.88 |
18.93 |
18.65 |
18.76 |
-0.07 |
208 |
20,497 |
-63 |
Hover/Click |
|
May24 |
220531 |
18.29 |
18.34 |
18.09 |
18.22 |
-0.06 |
46 |
4,106 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
91,741 |
848,398 |
-2,062 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul22 |
220531 |
1757 |
1764 |
1732 |
1744 |
-12 |
2,972 |
42,476 |
-174 |
Hover/Click |
|
Sep22 |
220531 |
1774 |
1779 |
1752 |
1765 |
-7 |
4,706 |
52,441 |
-1 |
Hover/Click |
|
Dec22 |
220531 |
1807 |
1814 |
1789 |
1803 |
-4 |
2,521 |
82,374 |
+364 |
Hover/Click |
|
Mar23 |
220531 |
1805 |
1811 |
1789 |
1802 |
-4 |
1,585 |
50,386 |
+162 |
Hover/Click |
|
May23 |
220531 |
1805 |
1810 |
1792 |
1802 |
-3 |
711 |
17,490 |
+246 |
Hover/Click |
|
Jul23 |
220531 |
1811 |
1813 |
1800 |
1805 |
-3 |
337 |
11,497 |
+194 |
Hover/Click |
|
Sep23 |
220531 |
1814 |
1815 |
1803 |
1807 |
-2 |
20 |
7,240 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
12,951 |
272,632 |
+792 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug22 |
220531 |
575.10 |
579.20 |
570.50 |
572.30 |
-2.40 |
3,799 |
35,672 |
+446 |
Hover/Click |
|
Oct22 |
220531 |
557.20 |
557.90 |
549.40 |
550.20 |
-6.50 |
2,145 |
18,182 |
+587 |
Hover/Click |
|
Dec22 |
220531 |
543.80 |
544.00 |
535.40 |
536.30 |
-7.30 |
892 |
10,456 |
-270 |
Hover/Click |
|
Mar23 |
220531 |
536.30 |
536.50 |
525.90 |
527.60 |
-7.60 |
299 |
6,397 |
-88 |
Hover/Click |
|
May23 |
220531 |
525.90 |
525.90 |
517.00 |
518.90 |
-6.80 |
91 |
3,437 |
-43 |
Hover/Click |
| Total Volume and Open Interest |
7,367 |
78,923 |
+684 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul22 |
220531 |
139.42 |
142.00 |
138.65 |
138.98 |
-0.44 |
20,395 |
74,061 |
-3,127 |
Hover/Click |
|
Oct22 |
220531 |
131.11 |
131.11 |
130.08 |
130.08 |
-0.47 |
37 |
49 |
+3 |
Hover/Click |
|
Dec22 |
220531 |
122.00 |
123.73 |
121.88 |
122.45 |
-0.50 |
13,968 |
94,299 |
+4,956 |
Hover/Click |
|
Mar23 |
220531 |
118.34 |
119.24 |
117.73 |
118.17 |
-0.56 |
2,069 |
19,703 |
+317 |
Hover/Click |
|
May23 |
220531 |
114.70 |
115.82 |
114.55 |
114.96 |
-0.48 |
591 |
6,633 |
+77 |
Hover/Click |
|
Jul23 |
220531 |
111.10 |
112.35 |
111.02 |
111.46 |
-0.45 |
327 |
6,375 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
37,601 |
211,791 |
+2,274 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jul22 |
220531 |
698.8 |
699.2 |
649.8 |
653.5 |
-41.6 |
238 |
1,552 |
-56 |
|
|
Sep22 |
220531 |
695.0 |
695.0 |
648.3 |
653.9 |
-41.1 |
9 |
491 |
+0 |
|
|
Nov22 |
220531 |
670.0 |
670.0 |
650.0 |
658.6 |
-29.9 |
6 |
184 |
+3 |
|
|
Jan23 |
220531 |
680.1 |
680.1 |
680.1 |
680.1 |
-29.9 |
0 |
32 |
+0 |
|
|
Mar23 |
220531 |
700.0 |
700.0 |
700.0 |
700.0 |
-24.9 |
0 |
2 |
+0 |
|
|
May23 |
220531 |
700.1 |
700.1 |
700.1 |
700.1 |
-24.9 |
0 |
1 |
+0 |
|
|
Jul23 |
220531 |
689.5 |
689.5 |
689.5 |
689.5 |
-24.9 |
|
|
|
|
| Total Volume and Open Interest |
253 |
2,262 |
-53 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul22 |
220531 |
114.96 |
119.98 |
114.15 |
114.67 |
-0.40 |
234,752 |
292,035 |
+9,287 |
Hover/Click |
|
Aug22 |
220531 |
112.10 |
117.07 |
111.50 |
111.91 |
-0.32 |
78,219 |
150,563 |
+7,055 |
Hover/Click |
|
Sep22 |
220531 |
109.50 |
113.85 |
108.45 |
108.90 |
-0.33 |
65,041 |
138,699 |
+5,132 |
Hover/Click |
|
Oct22 |
220531 |
106.78 |
110.75 |
105.58 |
106.05 |
-0.43 |
19,074 |
81,403 |
+1,884 |
Hover/Click |
|
Nov22 |
220531 |
104.29 |
108.00 |
103.08 |
103.59 |
-0.54 |
16,126 |
59,297 |
+1,476 |
Hover/Click |
|
Dec22 |
220531 |
102.05 |
105.62 |
100.89 |
101.42 |
-0.63 |
57,920 |
242,913 |
+2,081 |
Hover/Click |
|
Jan23 |
220531 |
100.69 |
103.10 |
98.95 |
99.46 |
-0.70 |
5,472 |
38,587 |
+212 |
Hover/Click |
|
Feb23 |
220531 |
98.80 |
101.19 |
97.21 |
97.70 |
-0.73 |
3,149 |
39,133 |
+193 |
Hover/Click |
|
Mar23 |
220531 |
97.42 |
99.57 |
95.62 |
96.12 |
-0.73 |
7,046 |
55,375 |
-339 |
Hover/Click |
|
Apr23 |
220531 |
95.68 |
97.89 |
94.15 |
94.69 |
-0.77 |
2,626 |
35,097 |
+913 |
Hover/Click |
|
May23 |
220531 |
94.71 |
96.50 |
92.94 |
93.40 |
-0.80 |
2,612 |
27,490 |
+189 |
Hover/Click |
|
Jun23 |
220531 |
93.20 |
95.31 |
91.68 |
92.23 |
-0.81 |
21,663 |
137,322 |
+1,374 |
Hover/Click |
|
Jul23 |
220531 |
91.13 |
93.59 |
91.13 |
91.13 |
-0.81 |
1,756 |
25,087 |
+863 |
Hover/Click |
|
Aug23 |
220531 |
90.10 |
92.40 |
90.10 |
90.10 |
-0.80 |
1,332 |
20,574 |
+720 |
Hover/Click |
|
Sep23 |
220531 |
89.12 |
91.61 |
88.89 |
89.12 |
-0.80 |
3,603 |
26,624 |
-193 |
Hover/Click |
|
Oct23 |
220531 |
90.00 |
90.32 |
88.20 |
88.20 |
-0.79 |
1,521 |
20,739 |
+933 |
Hover/Click |
| Total Volume and Open Interest |
559,681 |
1,755,569 |
+32,924 |
|
| e-miNY Crude Oil(NYM) |
|
Jul22 |
220531 |
114.875 |
119.975 |
114.175 |
114.675 |
-0.400 |
15,432 |
2,852 |
+151 |
|
|
Aug22 |
220531 |
112.425 |
117.075 |
111.550 |
111.900 |
-0.325 |
323 |
432 |
+59 |
|
|
Sep22 |
220531 |
109.775 |
113.525 |
108.900 |
108.900 |
-0.325 |
65 |
261 |
+0 |
|
|
Oct22 |
220531 |
108.550 |
110.300 |
106.050 |
106.050 |
-0.425 |
3 |
23 |
+1 |
|
|
Nov22 |
220531 |
105.000 |
107.500 |
103.500 |
103.600 |
-0.525 |
2 |
30 |
-1 |
|
|
Dec22 |
220531 |
102.500 |
105.600 |
100.925 |
101.425 |
-0.625 |
33 |
339 |
+2 |
|
|
Jan23 |
220531 |
101.850 |
102.900 |
99.450 |
99.450 |
-0.700 |
0 |
82 |
+0 |
|
|
Feb23 |
220531 |
99.800 |
100.700 |
97.700 |
97.700 |
-0.725 |
3 |
5 |
+0 |
|
|
Mar23 |
220531 |
96.125 |
99.100 |
96.125 |
96.125 |
-0.725 |
0 |
14 |
+0 |
|
|
Apr23 |
220531 |
94.700 |
94.700 |
94.700 |
94.700 |
-0.750 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
15,861 |
4,124 |
+212 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun22 |
220531 |
401.53 |
424.74 |
398.94 |
409.09 |
+8.80 |
19,129 |
11,747 |
-5,090 |
Hover/Click |
|
Jul22 |
220531 |
392.65 |
416.47 |
390.10 |
393.50 |
+2.97 |
36,976 |
80,050 |
+2,968 |
Hover/Click |
|
Aug22 |
220531 |
384.00 |
405.47 |
382.17 |
384.69 |
+2.23 |
23,911 |
35,159 |
+2,806 |
Hover/Click |
|
Sep22 |
220531 |
377.20 |
396.42 |
375.49 |
377.80 |
+2.29 |
11,414 |
23,431 |
-322 |
Hover/Click |
|
Oct22 |
220531 |
368.73 |
387.00 |
368.73 |
370.53 |
+2.58 |
5,485 |
19,358 |
-57 |
Hover/Click |
|
Nov22 |
220531 |
359.80 |
376.77 |
359.80 |
362.27 |
+2.73 |
3,738 |
14,521 |
+183 |
Hover/Click |
|
Dec22 |
220531 |
350.89 |
366.30 |
350.34 |
353.55 |
+2.87 |
5,841 |
24,806 |
+169 |
Hover/Click |
|
Jan23 |
220531 |
344.40 |
356.89 |
342.72 |
345.28 |
+2.38 |
2,272 |
8,540 |
+72 |
Hover/Click |
|
Feb23 |
220531 |
340.00 |
346.98 |
334.30 |
336.28 |
+1.39 |
1,333 |
5,577 |
+148 |
Hover/Click |
|
Mar23 |
220531 |
335.71 |
336.77 |
325.49 |
326.51 |
+0.14 |
1,176 |
4,330 |
+29 |
Hover/Click |
|
Apr23 |
220531 |
325.47 |
326.10 |
316.00 |
316.46 |
-1.23 |
440 |
3,521 |
+87 |
Hover/Click |
|
May23 |
220531 |
317.80 |
318.05 |
308.09 |
308.09 |
-3.32 |
275 |
1,896 |
+38 |
Hover/Click |
|
Jun23 |
220531 |
310.39 |
312.73 |
299.99 |
300.98 |
-5.14 |
695 |
6,736 |
+81 |
Hover/Click |
|
Jul23 |
220531 |
304.00 |
306.11 |
296.61 |
296.61 |
-6.06 |
56 |
964 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
113,384 |
254,288 |
+1,247 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun22 |
220531 |
402.34 |
416.26 |
399.47 |
408.04 |
+6.46 |
38,034 |
16,330 |
-7,194 |
Hover/Click |
|
Jul22 |
220531 |
391.77 |
404.67 |
389.09 |
391.62 |
+0.43 |
70,397 |
117,123 |
+4,539 |
Hover/Click |
|
Aug22 |
220531 |
373.98 |
386.67 |
373.33 |
374.55 |
-1.03 |
33,333 |
50,687 |
+1,084 |
Hover/Click |
|
Sep22 |
220531 |
358.78 |
369.60 |
356.52 |
357.15 |
-2.98 |
17,770 |
34,346 |
+2,066 |
Hover/Click |
|
Oct22 |
220531 |
333.59 |
343.00 |
329.84 |
330.57 |
-4.74 |
9,191 |
24,430 |
+1,335 |
Hover/Click |
|
Nov22 |
220531 |
318.88 |
325.76 |
311.95 |
312.78 |
-6.35 |
5,970 |
17,656 |
+439 |
Hover/Click |
|
Dec22 |
220531 |
306.85 |
312.21 |
297.58 |
298.64 |
-7.24 |
6,500 |
34,146 |
+56 |
Hover/Click |
|
Jan23 |
220531 |
299.32 |
300.30 |
286.59 |
287.77 |
-7.63 |
2,187 |
8,308 |
+5 |
Hover/Click |
|
Feb23 |
220531 |
292.00 |
292.70 |
279.72 |
280.53 |
-7.68 |
1,876 |
3,492 |
+169 |
Hover/Click |
|
Mar23 |
220531 |
287.85 |
288.50 |
276.36 |
276.95 |
-7.52 |
1,361 |
3,522 |
-232 |
Hover/Click |
| Total Volume and Open Interest |
188,030 |
318,555 |
+2,857 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul22 |
220531 |
391.62 |
391.62 |
391.62 |
391.62 |
+0.43 |
|
|
|
|
|
Aug22 |
220531 |
374.55 |
374.55 |
374.55 |
374.55 |
-1.03 |
|
|
|
|
|
Sep22 |
220531 |
357.15 |
357.15 |
357.15 |
357.15 |
-2.98 |
|
|
|
|
|
Oct22 |
220531 |
330.57 |
330.57 |
330.57 |
330.57 |
-4.74 |
|
|
|
|
| Total Volume and Open Interest |
1 |
2 |
-1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul22 |
220531 |
8.874 |
8.916 |
8.118 |
8.145 |
-0.582 |
163,265 |
210,086 |
-1,531 |
Hover/Click |
|
Aug22 |
220531 |
8.870 |
8.897 |
8.111 |
8.138 |
-0.574 |
57,764 |
67,801 |
+3,120 |
Hover/Click |
|
Sep22 |
220531 |
8.790 |
8.853 |
8.066 |
8.097 |
-0.576 |
46,201 |
104,530 |
+4,955 |
Hover/Click |
|
Oct22 |
220531 |
8.634 |
8.812 |
8.043 |
8.073 |
-0.567 |
51,075 |
92,772 |
-1,871 |
Hover/Click |
|
Nov22 |
220531 |
8.741 |
8.812 |
8.088 |
8.112 |
-0.556 |
25,161 |
49,558 |
+116 |
Hover/Click |
|
Dec22 |
220531 |
8.865 |
8.865 |
8.154 |
8.184 |
-0.551 |
21,503 |
49,644 |
-1,039 |
Hover/Click |
|
Jan23 |
220531 |
8.851 |
8.916 |
8.236 |
8.263 |
-0.547 |
40,966 |
64,103 |
+157 |
Hover/Click |
|
Feb23 |
220531 |
8.535 |
8.563 |
7.916 |
7.939 |
-0.528 |
20,162 |
27,745 |
-359 |
Hover/Click |
|
Mar23 |
220531 |
7.152 |
7.170 |
6.812 |
6.835 |
-0.270 |
10,461 |
39,069 |
-385 |
Hover/Click |
|
Apr23 |
220531 |
5.199 |
5.241 |
5.046 |
5.093 |
-0.083 |
10,968 |
59,962 |
-541 |
Hover/Click |
|
May23 |
220531 |
4.981 |
5.055 |
4.874 |
4.915 |
-0.065 |
5,089 |
60,969 |
+27 |
Hover/Click |
|
Jun23 |
220531 |
5.080 |
5.106 |
4.929 |
4.972 |
-0.062 |
3,128 |
26,292 |
-218 |
Hover/Click |
|
Jul23 |
220531 |
5.116 |
5.128 |
4.968 |
5.012 |
-0.059 |
2,566 |
23,663 |
+71 |
Hover/Click |
|
Aug23 |
220531 |
5.110 |
5.110 |
4.946 |
4.987 |
-0.063 |
1,558 |
15,194 |
+276 |
Hover/Click |
|
Sep23 |
220531 |
5.090 |
5.090 |
4.909 |
4.947 |
-0.066 |
2,803 |
19,082 |
+713 |
Hover/Click |
|
Oct23 |
220531 |
5.155 |
5.155 |
4.978 |
5.019 |
-0.059 |
3,848 |
37,924 |
+864 |
Hover/Click |
| Total Volume and Open Interest |
472,390 |
1,102,719 |
+3,397 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul22 |
220531 |
122.20 |
125.28 |
121.60 |
122.84 |
+1.17 |
81,158 |
131,494 |
-22,469 |
Hover/Click |
|
Aug22 |
220531 |
118.20 |
120.80 |
115.15 |
115.60 |
-2.00 |
255,249 |
411,112 |
+13,417 |
Hover/Click |
|
Sep22 |
220531 |
114.90 |
117.54 |
112.15 |
112.58 |
-1.93 |
133,483 |
266,031 |
+8,534 |
Hover/Click |
|
Oct22 |
220531 |
112.44 |
114.63 |
109.51 |
109.93 |
-1.86 |
68,000 |
131,571 |
+465 |
Hover/Click |
|
Nov22 |
220531 |
110.16 |
112.11 |
107.26 |
107.67 |
-1.81 |
41,504 |
106,378 |
+2,739 |
Hover/Click |
|
Dec22 |
220531 |
107.88 |
109.86 |
105.26 |
105.67 |
-1.79 |
89,773 |
194,743 |
-2,325 |
Hover/Click |
|
Jan23 |
220531 |
106.30 |
107.81 |
103.47 |
103.85 |
-1.76 |
16,101 |
47,258 |
-395 |
Hover/Click |
|
Feb23 |
220531 |
104.55 |
105.86 |
101.78 |
102.16 |
-1.72 |
12,686 |
52,935 |
+1,679 |
Hover/Click |
|
Mar23 |
220531 |
103.01 |
104.17 |
100.29 |
100.67 |
-1.65 |
10,804 |
44,355 |
-108 |
Hover/Click |
|
Apr23 |
220531 |
99.30 |
99.30 |
99.30 |
99.30 |
-1.59 |
1,347 |
18,628 |
+70 |
Hover/Click |
|
May23 |
220531 |
100.00 |
101.16 |
98.08 |
98.08 |
-1.53 |
1,105 |
21,798 |
-175 |
Hover/Click |
|
Jun23 |
220531 |
99.09 |
99.97 |
96.63 |
97.00 |
-1.47 |
14,464 |
91,618 |
-1,553 |
Hover/Click |
|
Jul23 |
220531 |
96.98 |
96.98 |
95.95 |
95.95 |
-1.42 |
448 |
20,289 |
+99 |
Hover/Click |
|
Aug23 |
220531 |
95.98 |
95.98 |
94.96 |
94.96 |
-1.37 |
359 |
13,842 |
-11 |
Hover/Click |
| Total Volume and Open Interest |
757,324 |
1,907,078 |
+1,956 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun22 |
220531 |
1209.75 |
1274.25 |
1201.00 |
1244.25 |
+48.25 |
19,635 |
63,885 |
-4,925 |
Hover/Click |
|
Jul22 |
220531 |
1162.00 |
1225.75 |
1154.25 |
1199.00 |
+46.25 |
37,672 |
107,333 |
+870 |
Hover/Click |
|
Aug22 |
220531 |
1126.75 |
1185.00 |
1118.25 |
1159.00 |
+42.00 |
26,753 |
55,120 |
+2,711 |
Hover/Click |
|
Sep22 |
220531 |
1105.50 |
1157.25 |
1095.25 |
1132.25 |
+40.25 |
23,704 |
56,129 |
+2,094 |
Hover/Click |
|
Oct22 |
220531 |
1081.75 |
1129.75 |
1074.25 |
1107.00 |
+38.25 |
17,042 |
41,883 |
+633 |
Hover/Click |
|
Nov22 |
220531 |
1049.50 |
1091.75 |
1044.00 |
1073.00 |
+36.00 |
13,122 |
28,355 |
+1,166 |
Hover/Click |
|
Dec22 |
220531 |
1012.75 |
1049.50 |
1006.25 |
1033.00 |
+32.50 |
21,526 |
68,313 |
+866 |
Hover/Click |
|
Jan23 |
220531 |
1000.25 |
1017.50 |
984.25 |
1005.25 |
+30.00 |
3,912 |
22,176 |
-302 |
Hover/Click |
|
Feb23 |
220531 |
972.50 |
988.75 |
960.00 |
978.50 |
+27.75 |
2,228 |
11,879 |
+19 |
Hover/Click |
|
Mar23 |
220531 |
949.25 |
966.25 |
938.75 |
955.75 |
+24.75 |
2,518 |
11,108 |
+269 |
Hover/Click |
| Total Volume and Open Interest |
175,004 |
527,293 |
+4,456 |
|
| Ethanol(CBOT) |
|
Jun22 |
220531 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220531 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220531 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220531 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Oct22 |
220531 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Nov22 |
220531 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Dec22 |
220531 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jan23 |
220531 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul22 |
220531 |
117.51 |
119.95 |
114.18 |
114.67 |
-2.19 |
22,725 |
66,606 |
-464 |
Hover/Click |
|
Aug22 |
220531 |
114.79 |
117.02 |
111.53 |
111.91 |
-2.11 |
30,648 |
49,957 |
+855 |
Hover/Click |
|
Sep22 |
220531 |
111.19 |
113.52 |
108.55 |
108.90 |
-2.07 |
20,648 |
50,602 |
+318 |
Hover/Click |
|
Oct22 |
220531 |
108.30 |
110.43 |
105.67 |
106.05 |
-2.02 |
9,455 |
29,997 |
+758 |
Hover/Click |
|
Nov22 |
220531 |
106.63 |
107.73 |
103.17 |
103.59 |
-1.97 |
4,614 |
17,013 |
+518 |
Hover/Click |
|
Dec22 |
220531 |
104.08 |
105.36 |
100.93 |
101.42 |
-1.91 |
11,735 |
112,158 |
+413 |
Hover/Click |
|
Jan23 |
220531 |
103.01 |
103.01 |
98.98 |
99.46 |
-1.86 |
1,047 |
8,038 |
+1 |
Hover/Click |
|
Feb23 |
220531 |
100.88 |
100.88 |
97.70 |
97.70 |
-1.80 |
396 |
4,209 |
+251 |
Hover/Click |
|
Mar23 |
220531 |
98.96 |
99.16 |
95.63 |
96.12 |
-1.74 |
801 |
9,883 |
+121 |
Hover/Click |
|
Apr23 |
220531 |
94.69 |
94.69 |
94.69 |
94.69 |
-1.71 |
133 |
3,533 |
-34 |
Hover/Click |
|
May23 |
220531 |
93.40 |
93.40 |
93.40 |
93.40 |
-1.66 |
61 |
2,874 |
-2 |
Hover/Click |
|
Jun23 |
220531 |
94.72 |
94.93 |
91.74 |
92.23 |
-1.60 |
1,894 |
30,602 |
+74 |
Hover/Click |
|
Jul23 |
220531 |
91.13 |
91.13 |
91.13 |
91.13 |
-1.56 |
32 |
1,925 |
+14 |
Hover/Click |
|
Aug23 |
220531 |
90.10 |
90.10 |
90.10 |
90.10 |
-1.50 |
9 |
1,156 |
-1 |
Hover/Click |
|
Sep23 |
220531 |
89.12 |
89.12 |
89.12 |
89.12 |
-1.47 |
19 |
3,839 |
+16 |
Hover/Click |
|
Oct23 |
220531 |
88.20 |
88.20 |
88.20 |
88.20 |
-1.42 |
18 |
1,512 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
108,226 |
480,003 |
+2,272 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun22 |
220531 |
101.420 |
102.205 |
101.420 |
101.765 |
+0.460 |
16,944 |
62,559 |
-118 |
Hover/Click |
|
Sep22 |
220531 |
101.170 |
101.975 |
101.170 |
101.565 |
+0.485 |
406 |
1,022 |
+40 |
Hover/Click |
|
Dec22 |
220531 |
101.265 |
101.300 |
101.265 |
101.290 |
+0.445 |
21 |
389 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
17,372 |
63,980 |
-79 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220531 |
71.62 |
72.05 |
71.51 |
71.77 |
+0.20 |
70,458 |
155,811 |
+255 |
Hover/Click |
|
Sep22 |
220531 |
71.71 |
72.13 |
71.60 |
71.85 |
+0.20 |
580 |
1,623 |
+249 |
Hover/Click |
|
Dec22 |
220531 |
71.90 |
72.13 |
71.64 |
71.86 |
+0.20 |
4 |
68 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
71,080 |
157,606 |
+505 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun22 |
220531 |
126.31 |
126.60 |
125.61 |
126.05 |
-0.21 |
70,590 |
245,430 |
+63 |
Hover/Click |
|
Sep22 |
220531 |
126.47 |
126.69 |
125.71 |
126.15 |
-0.22 |
4,355 |
5,582 |
+994 |
Hover/Click |
|
Dec22 |
220531 |
126.82 |
126.83 |
125.92 |
126.32 |
-0.21 |
8 |
2,231 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
74,960 |
254,267 |
+1,056 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220531 |
78.58 |
79.17 |
78.55 |
79.08 |
+0.50 |
63,431 |
125,151 |
+1,830 |
Hover/Click |
|
Sep22 |
220531 |
78.51 |
79.14 |
78.51 |
79.05 |
+0.49 |
890 |
6,527 |
+128 |
Hover/Click |
|
Dec22 |
220531 |
78.74 |
79.11 |
78.74 |
79.04 |
+0.50 |
96 |
6,430 |
-17 |
Hover/Click |
|
Mar23 |
220531 |
79.06 |
79.12 |
79.06 |
79.06 |
+0.50 |
20 |
354 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
64,452 |
138,722 |
+1,940 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun22 |
220531 |
78.70 |
78.86 |
77.61 |
77.77 |
-0.95 |
117,833 |
232,092 |
-2,610 |
Hover/Click |
|
Sep22 |
220531 |
79.10 |
79.28 |
78.03 |
78.17 |
-0.96 |
875 |
3,448 |
+546 |
Hover/Click |
|
Dec22 |
220531 |
79.35 |
79.81 |
78.60 |
78.73 |
-0.95 |
23 |
273 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
118,827 |
237,896 |
-2,050 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun22 |
220531 |
104.54 |
104.74 |
104.01 |
104.37 |
-0.11 |
16,590 |
48,719 |
+396 |
Hover/Click |
|
Sep22 |
220531 |
105.14 |
105.38 |
104.66 |
105.03 |
-0.11 |
76 |
542 |
-3 |
Hover/Click |
|
Dec22 |
220531 |
106.01 |
106.11 |
105.42 |
105.75 |
-0.11 |
3 |
135 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
16,669 |
49,396 |
+396 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun22 |
220531 |
107.41 |
107.94 |
106.85 |
107.42 |
+0.03 |
121,917 |
689,506 |
+2,852 |
Hover/Click |
|
Sep22 |
220531 |
107.99 |
108.54 |
107.46 |
108.03 |
+0.03 |
3,393 |
13,051 |
+864 |
Hover/Click |
|
Dec22 |
220531 |
108.83 |
109.17 |
108.09 |
108.66 |
+0.04 |
102 |
3,104 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
126,564 |
710,745 |
+4,280 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun22 |
220531 |
508.88 |
513.75 |
505.50 |
506.75 |
-2.00 |
31,525 |
188,395 |
+3,486 |
Hover/Click |
|
Sep22 |
220531 |
500.25 |
503.88 |
495.88 |
497.13 |
-1.88 |
122 |
769 |
+104 |
Hover/Click |
| Total Volume and Open Interest |
31,647 |
189,164 |
+3,590 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun22 |
220531 |
211.05 |
215.60 |
209.45 |
211.45 |
+0.50 |
17,835 |
13,194 |
-6,690 |
Hover/Click |
|
Jul22 |
220531 |
209.65 |
214.15 |
207.55 |
208.65 |
-0.45 |
11,573 |
52,644 |
+8,148 |
|
|
Aug22 |
220531 |
207.70 |
209.30 |
205.90 |
206.95 |
-0.45 |
387 |
356 |
+252 |
|
|
Sep22 |
220531 |
206.65 |
207.15 |
204.00 |
205.00 |
-0.45 |
236 |
302 |
+173 |
Hover/Click |
| Total Volume and Open Interest |
30,031 |
66,496 |
+1,883 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220531 |
141~290 |
142~010 |
139~220 |
140~140 |
-1~160 |
429,911 |
79,823 |
-175,497 |
Hover/Click |
|
Sep22 |
220531 |
141~000 |
141~030 |
138~220 |
139~140 |
-1~160 |
419,519 |
1,162,539 |
+152,126 |
Hover/Click |
|
Dec22 |
220531 |
138~300 |
138~300 |
138~300 |
138~300 |
-1~160 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
849,430 |
1,242,367 |
-23,371 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220531 |
120~165 |
120~185 |
119~185 |
119~270 |
-0~205 |
1,859,472 |
297,532 |
-516,459 |
Hover/Click |
|
Sep22 |
220531 |
120~070 |
120~080 |
119~065 |
119~145 |
-0~220 |
1,686,736 |
3,260,956 |
+466,639 |
Hover/Click |
|
Dec22 |
220531 |
120~010 |
120~010 |
119~110 |
119~110 |
-0~185 |
7 |
46 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
3,546,215 |
3,558,534 |
-49,818 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220531 |
113~242 |
113~254 |
113~066 |
113~126 |
-0~100 |
1,414,667 |
275,566 |
-559,648 |
Hover/Click |
|
Sep22 |
220531 |
113~124 |
113~130 |
112~244 |
112~304 |
-0~116 |
1,469,235 |
3,599,603 |
+497,254 |
Hover/Click |
|
Dec22 |
220531 |
112~304 |
112~304 |
112~304 |
112~304 |
-0~116 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,883,902 |
3,875,169 |
-62,394 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220531 |
106~043 |
106~043 |
105~300 |
106~001 |
-0~024 |
870,373 |
283,415 |
-347,523 |
Hover/Click |
|
Sep22 |
220531 |
105~210 |
105~212 |
105~142 |
105~175 |
-0~025 |
898,262 |
2,051,939 |
+267,072 |
Hover/Click |
|
Dec22 |
220531 |
105~181 |
105~181 |
105~181 |
105~181 |
-0~025 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,768,635 |
2,335,354 |
-80,451 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun22 |
220531 |
98.240 |
98.243 |
98.225 |
98.235 |
-0.003 |
91,818 |
1,085,713 |
+3,692 |
|
|
Sep22 |
220531 |
97.485 |
97.500 |
97.405 |
97.415 |
-0.080 |
117,506 |
945,908 |
-16,406 |
|
|
Dec22 |
220531 |
96.990 |
97.000 |
96.870 |
96.905 |
-0.090 |
173,617 |
1,354,688 |
-13,068 |
|
|
Mar23 |
220531 |
96.855 |
96.860 |
96.720 |
96.765 |
-0.085 |
110,451 |
940,358 |
+5,722 |
|
|
Jun23 |
220531 |
96.830 |
96.835 |
96.695 |
96.745 |
-0.080 |
135,039 |
870,326 |
-5,430 |
|
|
Sep23 |
220531 |
96.905 |
96.915 |
96.780 |
96.845 |
-0.060 |
79,604 |
848,876 |
+4,439 |
|
|
Dec23 |
220531 |
97.010 |
97.010 |
96.870 |
96.940 |
-0.055 |
103,609 |
1,171,831 |
+879 |
|
|
Mar24 |
220531 |
97.075 |
97.080 |
96.930 |
97.005 |
-0.050 |
76,034 |
422,533 |
+2,398 |
|
|
Jun24 |
220531 |
97.130 |
97.130 |
96.990 |
97.065 |
-0.050 |
57,427 |
430,400 |
-1,948 |
|
|
Sep24 |
220531 |
97.165 |
97.170 |
97.020 |
97.100 |
-0.045 |
51,008 |
439,054 |
-3,035 |
|
|
Dec24 |
220531 |
97.180 |
97.195 |
97.045 |
97.115 |
-0.050 |
55,573 |
719,773 |
+677 |
|
|
Mar25 |
220531 |
97.215 |
97.225 |
97.080 |
97.140 |
-0.055 |
30,695 |
241,728 |
-1,986 |
|
|
Jun25 |
220531 |
97.240 |
97.245 |
97.100 |
97.155 |
-0.065 |
30,105 |
158,486 |
-41 |
|
|
Sep25 |
220531 |
97.255 |
97.255 |
97.115 |
97.160 |
-0.070 |
20,938 |
111,469 |
-112 |
|
|
Dec25 |
220531 |
97.250 |
97.250 |
97.105 |
97.150 |
-0.075 |
22,427 |
137,655 |
-3,836 |
|
|
Mar26 |
220531 |
97.245 |
97.245 |
97.095 |
97.135 |
-0.080 |
18,152 |
80,319 |
-563 |
|
|
Jun26 |
220531 |
97.220 |
97.230 |
97.075 |
97.115 |
-0.090 |
16,657 |
70,564 |
+1,352 |
|
|
Sep26 |
220531 |
97.200 |
97.205 |
97.055 |
97.090 |
-0.090 |
19,530 |
78,514 |
+16 |
|
| Total Volume and Open Interest |
1,251,330 |
10,371,578 |
-27,060 |
|
| Ultra T-Bond(CBOT) |
|
Jun22 |
220531 |
158~10 |
158~20 |
154~21 |
156~03 |
-2~06 |
411,609 |
52,076 |
-184,075 |
|
|
Sep22 |
220531 |
158~09 |
158~15 |
154~10 |
155~24 |
-2~09 |
419,678 |
1,275,678 |
+197,507 |
|
|
Dec22 |
220531 |
155~24 |
155~24 |
155~24 |
155~24 |
-2~09 |
|
|
|
|
| Total Volume and Open Interest |
831,287 |
1,327,754 |
+13,432 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun22 |
220531 |
130~280 |
130~280 |
129~080 |
129~215 |
-1~015 |
443,088 |
70,554 |
-184,165 |
|
|
Sep22 |
220531 |
129~220 |
129~230 |
128~025 |
128~155 |
-1~025 |
413,098 |
1,191,407 |
+177,352 |
|
|
Dec22 |
220531 |
128~155 |
128~155 |
128~155 |
128~155 |
-1~025 |
|
|
|
|
| Total Volume and Open Interest |
856,186 |
1,261,961 |
-6,813 |
|
| 30 Day Federal Funds(CBOT) |
|
May22 |
220531 |
99.235 |
99.235 |
99.232 |
99.235 |
+0.003 |
9,042 |
348,154 |
-1,586 |
|
|
Jun22 |
220531 |
98.918 |
98.920 |
98.915 |
98.918 |
+0.003 |
14,486 |
162,483 |
+1,179 |
|
|
Jul22 |
220531 |
98.605 |
98.605 |
98.595 |
98.600 |
unch |
34,358 |
346,346 |
-2,878 |
|
|
Aug22 |
220531 |
98.195 |
98.200 |
98.165 |
98.175 |
-0.015 |
46,160 |
237,971 |
-2,657 |
|
|
Sep22 |
220531 |
98.095 |
98.100 |
98.050 |
98.060 |
-0.025 |
17,474 |
84,492 |
+3,643 |
|
|
Oct22 |
220531 |
97.855 |
97.855 |
97.775 |
97.785 |
-0.065 |
31,243 |
159,416 |
-799 |
|
| Total Volume and Open Interest |
230,575 |
1,893,892 |
+7,640 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun22 |
220531 |
149.85 |
149.95 |
149.64 |
149.67 |
-0.18 |
778 |
11,995 |
-184 |
Hover/Click |
|
Sep22 |
220531 |
149.47 |
149.47 |
149.35 |
149.35 |
-0.19 |
0 |
14 |
+12 |
Hover/Click |
|
Dec22 |
220531 |
149.35 |
149.35 |
149.35 |
149.35 |
-0.19 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
778 |
12,009 |
-172 |
|
| Euro-Buxl(EUREX) |
|
Jun22 |
220531 |
164.44 |
164.92 |
161.76 |
162.20 |
-2.44 |
92,138 |
317,558 |
+4,877 |
|
|
Sep22 |
220531 |
175.94 |
177.10 |
173.34 |
173.88 |
-3.08 |
10,510 |
24,561 |
+8,284 |
|
|
Dec22 |
220531 |
174.24 |
174.24 |
174.24 |
174.24 |
-2.44 |
|
|
|
|
| Total Volume and Open Interest |
102,648 |
342,119 |
+13,161 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220531 |
152.50 |
152.89 |
151.34 |
151.57 |
-1.08 |
629,944 |
1,415,098 |
-77,168 |
Hover/Click |
|
Sep22 |
220531 |
152.97 |
153.36 |
151.71 |
151.93 |
-1.16 |
54,381 |
206,147 |
+15,203 |
Hover/Click |
|
Dec22 |
220531 |
149.43 |
149.43 |
149.43 |
149.43 |
-1.08 |
0 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
684,325 |
1,621,261 |
-61,965 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220531 |
126.86 |
127.03 |
126.31 |
126.49 |
-0.45 |
431,321 |
1,716,124 |
-55,260 |
Hover/Click |
|
Sep22 |
220531 |
125.62 |
125.78 |
125.05 |
125.22 |
-0.48 |
47,376 |
183,529 |
+35,211 |
Hover/Click |
|
Dec22 |
220531 |
125.46 |
125.46 |
125.46 |
125.46 |
-0.45 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
478,697 |
1,899,653 |
-20,049 |
|
| Euro-Schatz(EUREX) |
|
Jun22 |
220531 |
110.21 |
110.23 |
110.05 |
110.12 |
-0.09 |
311,394 |
1,934,045 |
-82,912 |
|
|
Sep22 |
220531 |
109.51 |
109.54 |
109.33 |
109.39 |
-0.13 |
24,833 |
164,618 |
+18,956 |
|
|
Dec22 |
220531 |
109.61 |
109.61 |
109.61 |
109.61 |
-0.60 |
|
|
|
|
| Total Volume and Open Interest |
336,227 |
2,098,663 |
-63,956 |
|
| 3-Mth Euribor(EUREX) |
|
Jun22 |
220531 |
100.255 |
100.255 |
100.255 |
100.255 |
unch |
0 |
495 |
+0 |
|
|
Sep22 |
220531 |
99.620 |
99.620 |
99.620 |
99.620 |
-0.010 |
0 |
1,308 |
+0 |
|
|
Dec22 |
220531 |
99.165 |
99.165 |
99.165 |
99.165 |
-0.040 |
0 |
194 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,405 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun22 |
220531 |
117~22 |
118~02 |
116~16 |
116~20 |
-1~09 |
90,990 |
42,369 |
-62,364 |
Hover/Click |
|
Sep22 |
220531 |
117~02 |
117~16 |
115~24 |
115~31 |
-1~09 |
217,093 |
643,211 |
+28,184 |
Hover/Click |
| Total Volume and Open Interest |
314,659 |
685,581 |
-34,207 |
|
| 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 |
220531 |
100.260 |
100.260 |
100.245 |
100.255 |
unch |
53,849 |
439,942 |
-7,792 |
|
|
Sep22 |
220531 |
99.625 |
99.640 |
99.590 |
99.615 |
-0.020 |
62,375 |
542,058 |
+3,792 |
|
|
Dec22 |
220531 |
99.190 |
99.210 |
99.140 |
99.160 |
-0.045 |
84,459 |
610,360 |
+9,417 |
|
| Total Volume and Open Interest |
555,312 |
4,186,880 |
-3,910 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun22 |
220531 |
98.71 |
98.71 |
98.68 |
98.70 |
-0.01 |
19,062 |
169,079 |
-8,950 |
|
|
Sep22 |
220531 |
97.68 |
97.68 |
97.61 |
97.65 |
-0.04 |
7,064 |
173,509 |
-623 |
|
|
Dec22 |
220531 |
97.02 |
97.03 |
96.92 |
96.95 |
-0.09 |
11,270 |
176,359 |
+2,615 |
|
|
Mar23 |
220531 |
96.59 |
96.59 |
96.42 |
96.46 |
-0.14 |
32,569 |
116,590 |
-7,206 |
|
|
Jun23 |
220531 |
96.50 |
96.51 |
96.32 |
96.35 |
-0.17 |
11,249 |
115,448 |
+2,520 |
|
|
Sep23 |
220531 |
96.51 |
96.51 |
96.33 |
96.36 |
-0.16 |
6,464 |
109,006 |
+929 |
|
|
Dec23 |
220531 |
96.53 |
96.54 |
96.39 |
96.42 |
-0.14 |
3,431 |
59,900 |
+863 |
|
|
Mar24 |
220531 |
96.60 |
96.60 |
96.45 |
96.47 |
-0.14 |
2,295 |
50,015 |
+225 |
|
|
Jun24 |
220531 |
96.55 |
96.55 |
96.48 |
96.51 |
-0.15 |
0 |
712 |
-19 |
|
|
Sep24 |
220531 |
96.62 |
96.62 |
96.51 |
96.52 |
-0.16 |
0 |
260 |
+0 |
|
| Total Volume and Open Interest |
93,416 |
970,958 |
-9,637 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220531 |
96.72 |
96.72 |
96.61 |
96.64 |
-0.09 |
142,429 |
1,102,275 |
-655 |
|
|
Sep22 |
220531 |
96.64 |
96.64 |
96.55 |
96.57 |
-0.09 |
0 |
1,251 |
+0 |
|
| Total Volume and Open Interest |
142,429 |
1,103,526 |
-655 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220531 |
97.14 |
97.15 |
97.04 |
97.07 |
-0.08 |
116,103 |
871,921 |
-8,120 |
|
|
Sep22 |
220531 |
96.85 |
96.85 |
96.84 |
96.84 |
-0.11 |
0 |
300 |
+0 |
|
| Total Volume and Open Interest |
116,103 |
872,221 |
-8,120 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun22 |
220531 |
1850.3 |
1862.1 |
1832.8 |
1842.7 |
-8.6 |
123,355 |
37,092 |
-30,127 |
Hover/Click |
|
Aug22 |
220531 |
1856.5 |
1867.9 |
1837.6 |
1848.4 |
-8.9 |
92,086 |
421,917 |
+26,121 |
Hover/Click |
|
Oct22 |
220531 |
1862.0 |
1875.3 |
1847.1 |
1856.3 |
-8.7 |
766 |
13,131 |
+164 |
Hover/Click |
|
Dec22 |
220531 |
1872.2 |
1883.9 |
1855.6 |
1865.0 |
-8.7 |
3,031 |
36,991 |
+205 |
Hover/Click |
|
Feb23 |
220531 |
1875.0 |
1885.0 |
1865.6 |
1874.6 |
-8.5 |
1,396 |
7,192 |
+360 |
Hover/Click |
|
Apr23 |
220531 |
1888.7 |
1902.0 |
1874.7 |
1884.1 |
-8.3 |
148 |
3,363 |
+110 |
Hover/Click |
|
Jun23 |
220531 |
1894.8 |
1908.6 |
1889.0 |
1893.6 |
-8.3 |
7 |
1,405 |
-1 |
Hover/Click |
|
Aug23 |
220531 |
1902.8 |
1902.8 |
1902.8 |
1902.8 |
-8.3 |
5 |
53 |
+2 |
Hover/Click |
|
Oct23 |
220531 |
1912.5 |
1912.5 |
1912.5 |
1912.5 |
-8.3 |
0 |
5 |
+0 |
Hover/Click |
|
Dec23 |
220531 |
1923.5 |
1923.5 |
1923.5 |
1923.5 |
-8.3 |
0 |
396 |
+0 |
Hover/Click |
|
Feb24 |
220531 |
1927.1 |
1927.1 |
1927.1 |
1927.1 |
-8.3 |
|
|
|
Hover/Click |
|
Apr24 |
220531 |
1936.1 |
1936.1 |
1936.1 |
1936.1 |
-8.3 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
221,915 |
523,288 |
|
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul22 |
220531 |
2215.0 |
2231.0 |
2145.5 |
2168.8 |
-40.8 |
29,702 |
109,486 |
-904 |
Hover/Click |
|
Sep22 |
220531 |
2221.0 |
2239.5 |
2156.0 |
2178.1 |
-41.0 |
3,054 |
22,338 |
+1,348 |
Hover/Click |
|
Dec22 |
220531 |
2228.5 |
2257.0 |
2173.0 |
2194.9 |
-41.8 |
413 |
10,820 |
+141 |
Hover/Click |
|
Mar23 |
220531 |
2239.5 |
2267.5 |
2200.0 |
2214.8 |
-42.2 |
48 |
2,126 |
+7 |
Hover/Click |
|
May23 |
220531 |
2228.3 |
2228.3 |
2228.3 |
2228.3 |
-42.6 |
0 |
75 |
+0 |
Hover/Click |
|
Jul23 |
220531 |
2242.9 |
2242.9 |
2242.9 |
2242.9 |
-42.6 |
12 |
123 |
+12 |
Hover/Click |
|
Sep23 |
220531 |
2257.5 |
2257.5 |
2257.5 |
2257.5 |
-42.6 |
0 |
15 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
33,435 |
146,778 |
+497 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul22 |
220531 |
949.2 |
971.0 |
940.5 |
968.3 |
+25.3 |
9,850 |
50,259 |
-15 |
Hover/Click |
|
Oct22 |
220531 |
948.4 |
971.5 |
945.0 |
969.3 |
+24.2 |
1,393 |
16,751 |
+1,160 |
Hover/Click |
|
Jan23 |
220531 |
950.0 |
970.2 |
945.7 |
970.2 |
+24.0 |
22 |
302 |
+11 |
Hover/Click |
|
Apr23 |
220531 |
975.5 |
975.5 |
975.5 |
975.5 |
+24.0 |
0 |
27 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,267 |
67,409 |
+1,154 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun22 |
220531 |
2055.00 |
2062.50 |
1994.80 |
1994.80 |
-49.90 |
1,364 |
433 |
-467 |
Hover/Click |
|
Sep22 |
220531 |
2055.00 |
2090.00 |
1968.00 |
2006.30 |
-48.50 |
1,227 |
6,214 |
+213 |
Hover/Click |
|
Dec22 |
220531 |
2053.50 |
2053.50 |
1999.00 |
2013.60 |
-49.00 |
4 |
17 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
2,595 |
6,671 |
-256 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul22 |
220531 |
432.00 |
436.65 |
427.40 |
429.60 |
-1.05 |
41,956 |
101,905 |
+262 |
Hover/Click |
|
Sep22 |
220531 |
433.20 |
437.25 |
428.40 |
430.45 |
-1.00 |
8,343 |
41,106 |
+2,205 |
Hover/Click |
|
Dec22 |
220531 |
434.50 |
437.80 |
429.40 |
431.35 |
-1.05 |
2,751 |
26,050 |
-198 |
Hover/Click |
|
Mar23 |
220531 |
435.55 |
436.00 |
430.80 |
431.85 |
-1.30 |
476 |
7,091 |
+124 |
Hover/Click |
|
May23 |
220531 |
432.00 |
435.40 |
432.00 |
432.00 |
-1.35 |
82 |
531 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
54,836 |
187,749 |
+1,594 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220531 |
33201 |
33434 |
32722 |
32971 |
-187 |
153,646 |
83,939 |
-158 |
Hover/Click |
|
Sep22 |
220531 |
33174 |
33397 |
32713 |
32948 |
-187 |
372 |
1,118 |
+67 |
Hover/Click |
|
Dec22 |
220531 |
33170 |
33170 |
33170 |
33170 |
-211 |
0 |
8 |
+0 |
Hover/Click |
|
Mar23 |
220531 |
33253 |
33253 |
33253 |
33253 |
-211 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
154,018 |
85,065 |
-91 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220531 |
4164.50 |
4202.25 |
4102.75 |
4131.25 |
-24.50 |
1,493,132 |
2,218,952 |
-19,774 |
Hover/Click |
|
Sep22 |
220531 |
4168.00 |
4204.75 |
4106.00 |
4134.50 |
-24.00 |
4,675 |
35,188 |
+1,467 |
Hover/Click |
|
Dec22 |
220531 |
4176.00 |
4214.00 |
4116.50 |
4145.50 |
-24.00 |
369 |
13,000 |
+21 |
Hover/Click |
|
Mar23 |
220531 |
4165.50 |
4165.50 |
4165.50 |
4165.50 |
-23.25 |
61 |
1,219 |
-60 |
Hover/Click |
| Total Volume and Open Interest |
1,498,237 |
2,270,307 |
-18,346 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220531 |
12705.25 |
12883.00 |
12480.00 |
12646.50 |
-31.25 |
611,884 |
254,094 |
+5,578 |
Hover/Click |
|
Sep22 |
220531 |
12737.25 |
12912.25 |
12514.75 |
12679.00 |
-30.25 |
1,998 |
4,390 |
+423 |
Hover/Click |
|
Dec22 |
220531 |
12790.00 |
12960.50 |
12582.25 |
12731.00 |
-32.50 |
17 |
243 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
613,899 |
258,734 |
+6,000 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun22 |
220531 |
2542.50 |
2563.50 |
2496.80 |
2513.20 |
-24.30 |
7,299 |
59,475 |
-479 |
Hover/Click |
|
Sep22 |
220531 |
2540.00 |
2551.20 |
2507.70 |
2520.00 |
-24.40 |
0 |
9 |
+0 |
Hover/Click |
|
Dec22 |
220531 |
2524.90 |
2524.90 |
2524.90 |
2524.90 |
-24.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
7,299 |
59,484 |
-479 |
|
| Volatility Index(CBOE) |
|
May22 |
220518 |
26.70 |
27.20 |
26.30 |
27.10 |
+0.50 |
50,386 |
34,155 |
-7,755 |
|
|
Jun22 |
220531 |
26.80 |
28.25 |
26.20 |
26.41 |
-0.46 |
59,970 |
111,667 |
-2,987 |
|
|
Jul22 |
220531 |
28.05 |
29.10 |
27.66 |
27.79 |
-0.38 |
35,791 |
68,522 |
+3,484 |
|
|
Aug22 |
220531 |
28.35 |
29.28 |
28.10 |
28.24 |
-0.19 |
14,535 |
45,918 |
+713 |
|
| Total Volume and Open Interest |
125,910 |
277,519 |
+2,372 |
|
| S & P 600(CME) |
|
Jun22 |
220531 |
1235.00 |
1235.00 |
1235.00 |
1235.00 |
-13.70 |
|
|
|
|
|
Sep22 |
220531 |
1235.80 |
1235.80 |
1235.80 |
1235.80 |
-13.80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220531 |
1891.10 |
1908.30 |
1850.60 |
1861.90 |
-23.90 |
178,919 |
541,331 |
+2,686 |
Hover/Click |
|
Sep22 |
220531 |
1888.90 |
1907.90 |
1852.30 |
1862.60 |
-23.80 |
209 |
618 |
+15 |
Hover/Click |
|
Dec22 |
220531 |
1873.40 |
1873.40 |
1873.40 |
1873.40 |
-14.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
179,128 |
541,949 |
+2,701 |
|
| Nikkei 225(CME) |
|
Jun22 |
220531 |
27165 |
27485 |
27065 |
27185 |
+40 |
3,900 |
11,773 |
-87 |
|
|
Sep22 |
220531 |
27185 |
27465 |
27100 |
27200 |
+50 |
2 |
491 |
+1 |
|
| Total Volume and Open Interest |
3,902 |
12,264 |
-86 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun22 |
220531 |
27370 |
27475 |
27235 |
27285 |
-100 |
48,133 |
113,393 |
-1,655 |
|
|
Sep22 |
220531 |
27260 |
27360 |
27180 |
27235 |
-100 |
156 |
1,431 |
-11 |
|
|
Dec22 |
220531 |
27015 |
27015 |
27015 |
27015 |
-100 |
0 |
12,986 |
+0 |
|
| Total Volume and Open Interest |
48,293 |
141,896 |
-1,100 |
|
| Nikkei 225 Mini(JPX) |
|
Jun22 |
220531 |
27300 |
27475 |
27250 |
27260 |
-140 |
476,301 |
354,129 |
-2,991 |
|
|
Sep22 |
220531 |
27300 |
27415 |
27190 |
27200 |
-140 |
57,066 |
18,818 |
+1,548 |
|
|
Dec22 |
220531 |
27060 |
27175 |
26950 |
26970 |
-140 |
1,034 |
4,154 |
+141 |
|
| Total Volume and Open Interest |
545,656 |
390,121 |
+3,854 |
|
| Nikkei 225(JPX) |
|
Jun22 |
220531 |
27300 |
27470 |
27250 |
27260 |
-140 |
33,757 |
231,645 |
+515 |
|
|
Sep22 |
220531 |
27240 |
27410 |
27190 |
27200 |
-140 |
275 |
15,160 |
+2,014 |
|
|
Dec22 |
220531 |
27100 |
27120 |
26970 |
26970 |
-140 |
2 |
29,696 |
-599 |
|
| Total Volume and Open Interest |
34,037 |
320,024 |
+1,929 |
|
| Nikkei 225(CME) Yen |
|
Jun22 |
220531 |
27155 |
27470 |
27055 |
27180 |
+40 |
27,755 |
47,722 |
-1,801 |
|
|
Sep22 |
220531 |
27090 |
27390 |
27025 |
27115 |
+40 |
8 |
875 |
-5 |
|
|
Dec22 |
220531 |
26905 |
26905 |
26905 |
26905 |
+40 |
|
|
|
|
| Total Volume and Open Interest |
27,763 |
48,597 |
-1,806 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun22 |
220531 |
27180 |
27180 |
27180 |
27180 |
+40 |
|
|
|
|
|
Sep22 |
220531 |
27120 |
27120 |
27120 |
27120 |
+40 |
|
|
|
|
|
Dec22 |
220531 |
26910 |
26910 |
26910 |
26910 |
+40 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun22 |
220531 |
6534.0 |
6535.0 |
6437.0 |
6456.5 |
-93.0 |
56,758 |
316,964 |
+4,266 |
|
|
Jul22 |
220531 |
6465.5 |
6465.5 |
6439.0 |
6439.0 |
-93.5 |
9 |
2 |
+0 |
|
|
Aug22 |
220531 |
6434.5 |
6434.5 |
6434.5 |
6434.5 |
-93.0 |
|
|
|
|
|
Sep22 |
220531 |
6462.0 |
6462.0 |
6432.5 |
6432.5 |
-93.0 |
2 |
7 |
+0 |
|
|
Dec22 |
220531 |
6416.5 |
6416.5 |
6416.5 |
6416.5 |
-93.5 |
0 |
14,532 |
+0 |
|
|
Mar23 |
220531 |
6416.5 |
6416.5 |
6416.5 |
6416.5 |
-93.0 |
|
|
|
|
| Total Volume and Open Interest |
56,769 |
331,508 |
+4,266 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May22 |
220530 |
20750 |
21139 |
20682 |
21067 |
+313 |
180,423 |
58,121 |
-37,414 |
|
|
Jun22 |
220531 |
20977 |
21415 |
20850 |
21394 |
+402 |
89,960 |
101,424 |
+17,239 |
|
|
Jul22 |
220531 |
20770 |
21297 |
20750 |
21281 |
|
|
|
|
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220531 |
14560.0 |
14578.0 |
14350.0 |
14377.0 |
-195.0 |
62,600 |
89,258 |
-667 |
|
|
Sep22 |
220531 |
14520.0 |
14520.0 |
14330.0 |
14355.0 |
-196.0 |
114 |
666 |
+58 |
|
|
Dec22 |
220531 |
14359.0 |
14359.0 |
14359.0 |
14359.0 |
-197.0 |
1 |
6 |
+1 |
|
| Total Volume and Open Interest |
62,715 |
89,930 |
-608 |
|
| Mini-DAX(EUREX) |
|
Jun22 |
220531 |
14561.0 |
14582.0 |
14350.0 |
14377.0 |
-195.0 |
35,777 |
14,136 |
+328 |
|
|
Sep22 |
220531 |
14517.0 |
14517.0 |
14350.0 |
14355.0 |
-196.0 |
50 |
174 |
+4 |
|
|
Dec22 |
220531 |
14359.0 |
14359.0 |
14359.0 |
14359.0 |
-197.0 |
4 |
13 |
+4 |
|
| Total Volume and Open Interest |
35,831 |
14,323 |
+336 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220531 |
3840 |
3845 |
3775 |
3784 |
-56 |
870,211 |
4,472,460 |
+47,576 |
|
|
Sep22 |
220531 |
3823 |
3823 |
3763 |
3769 |
-56 |
18,784 |
126,060 |
+18,539 |
|
|
Dec22 |
220531 |
3780 |
3780 |
3759 |
3759 |
-56 |
1 |
116,168 |
-1 |
|
| Total Volume and Open Interest |
888,996 |
4,722,184 |
+66,114 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220531 |
11688 |
11715 |
11591 |
11598 |
-133 |
29,229 |
166,061 |
+1,501 |
|
|
Sep22 |
220531 |
11659 |
11675 |
11577 |
11577 |
-132 |
10 |
2,293 |
+4 |
|
|
Dec22 |
220531 |
11560 |
11560 |
11560 |
11560 |
-132 |
0 |
30 |
+0 |
|
| Total Volume and Open Interest |
29,239 |
168,384 |
+1,505 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun22 |
220531 |
7606.00 |
7639.00 |
7569.50 |
7585.50 |
-6.00 |
89,010 |
608,744 |
-1,791 |
|
|
Sep22 |
220531 |
7555.00 |
7575.00 |
7533.50 |
7533.50 |
-6.00 |
4,617 |
17,761 |
+2,584 |
|
|
Dec22 |
220531 |
7536.00 |
7536.00 |
7536.00 |
7536.00 |
-6.00 |
1,358 |
1,368 |
+0 |
|
| Total Volume and Open Interest |
94,985 |
627,873 |
+793 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun22 |
220531 |
7294.0 |
7301.0 |
7197.0 |
7212.0 |
-83.0 |
36,351 |
239,495 |
+1,306 |
|
|
Sep22 |
220531 |
7121.0 |
7121.0 |
7104.0 |
7104.0 |
-81.0 |
87 |
317 |
+26 |
|
|
Dec22 |
220531 |
7105.0 |
7105.0 |
7105.0 |
7105.0 |
-81.0 |
0 |
509 |
+0 |
|
| Total Volume and Open Interest |
36,438 |
240,323 |
+1,332 |
|
| FTSE MIB(ISE) |
|
Jun22 |
220531 |
24715.00 |
24775.00 |
24440.00 |
24508.00 |
-287.00 |
12,717 |
103,167 |
-1,431 |
|
|
Sep22 |
220531 |
24515.00 |
24575.00 |
24290.00 |
24323.00 |
-272.00 |
39 |
1,917 |
+22 |
|
|
Dec22 |
220531 |
24133.00 |
24133.00 |
24133.00 |
24133.00 |
-277.00 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
12,756 |
105,091 |
-1,409 |
|
| KOSPI 200(KFE) |
|
Jun22 |
220531 |
352.40 |
354.60 |
350.25 |
354.15 |
+1.20 |
220,913 |
295,710 |
-1,852 |
|
|
Sep22 |
220531 |
352.70 |
354.70 |
350.50 |
354.40 |
+1.40 |
2,303 |
17,139 |
+1,615 |
|
|
Dec22 |
220531 |
352.60 |
355.20 |
351.35 |
355.00 |
+1.45 |
0 |
15,359 |
+183 |
|
| Total Volume and Open Interest |
223,216 |
345,553 |
+336 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun22 |
220531 |
807.15 |
812.40 |
784.10 |
787.25 |
-4.75 |
2 |
1,411 |
+0 |
|
|
Jul22 |
220531 |
772.80 |
792.00 |
770.15 |
770.15 |
-4.45 |
|
|
|
|
|
Aug22 |
220531 |
767.65 |
767.65 |
767.65 |
767.65 |
-9.45 |
|
|
|
|
| Total Volume and Open Interest |
2 |
1,411 |
+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. |
|
|
