|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon April 04, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May22 |
220404 |
1584.00 |
1606.00 |
1576.75 |
1602.25 |
+19.50 |
96,368 |
261,838 |
+2,419 |
Hover/Click |
|
Jul22 |
220404 |
1567.75 |
1590.50 |
1560.50 |
1589.00 |
+22.25 |
59,928 |
187,225 |
+2,995 |
Hover/Click |
|
Aug22 |
220404 |
1533.75 |
1555.75 |
1526.25 |
1554.50 |
+22.75 |
4,398 |
17,954 |
+662 |
Hover/Click |
|
Sep22 |
220404 |
1455.50 |
1482.50 |
1450.25 |
1481.50 |
+28.75 |
3,080 |
12,227 |
+172 |
Hover/Click |
|
Nov22 |
220404 |
1404.75 |
1440.50 |
1404.75 |
1439.75 |
+33.00 |
52,037 |
183,749 |
+3,784 |
Hover/Click |
|
Jan23 |
220404 |
1405.00 |
1438.50 |
1403.75 |
1438.00 |
+32.25 |
6,237 |
18,842 |
+512 |
Hover/Click |
|
Mar23 |
220404 |
1387.25 |
1420.00 |
1385.25 |
1420.00 |
+32.25 |
4,877 |
40,118 |
+767 |
Hover/Click |
|
May23 |
220404 |
1390.00 |
1418.50 |
1385.00 |
1418.50 |
+31.75 |
2,356 |
17,395 |
-64 |
Hover/Click |
|
Jul23 |
220404 |
1390.75 |
1419.00 |
1386.25 |
1419.00 |
+31.50 |
1,497 |
7,043 |
-212 |
Hover/Click |
|
Aug23 |
220404 |
1405.50 |
1405.50 |
1405.50 |
1405.50 |
+30.75 |
88 |
136 |
+9 |
Hover/Click |
|
Sep23 |
220404 |
1364.75 |
1367.50 |
1364.75 |
1367.50 |
+30.75 |
16 |
426 |
+10 |
Hover/Click |
|
Nov23 |
220404 |
1317.50 |
1342.25 |
1313.25 |
1342.00 |
+29.25 |
593 |
13,701 |
+0 |
Hover/Click |
|
Jan24 |
220404 |
1344.75 |
1344.75 |
1344.75 |
1344.75 |
+29.25 |
30 |
358 |
+0 |
Hover/Click |
|
Mar24 |
220404 |
1339.00 |
1339.00 |
1339.00 |
1339.00 |
+29.25 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
231,511 |
761,427 |
+11,052 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May22 |
220404 |
451.00 |
458.70 |
448.50 |
455.10 |
+5.10 |
39,232 |
152,634 |
-694 |
Hover/Click |
|
Jul22 |
220404 |
442.80 |
451.00 |
441.60 |
447.80 |
+5.00 |
25,440 |
132,710 |
+1,764 |
Hover/Click |
|
Aug22 |
220404 |
435.00 |
441.80 |
434.20 |
439.60 |
+4.60 |
4,197 |
17,105 |
+358 |
Hover/Click |
|
Sep22 |
220404 |
421.10 |
428.60 |
421.00 |
426.20 |
+5.00 |
2,592 |
12,017 |
-123 |
Hover/Click |
|
Oct22 |
220404 |
405.20 |
414.00 |
405.20 |
411.50 |
+6.30 |
2,626 |
13,825 |
+60 |
Hover/Click |
|
Dec22 |
220404 |
403.10 |
412.00 |
403.00 |
409.40 |
+6.10 |
11,805 |
49,429 |
+224 |
Hover/Click |
|
Jan23 |
220404 |
399.50 |
407.20 |
399.50 |
405.00 |
+6.00 |
1,721 |
4,511 |
-318 |
Hover/Click |
|
Mar23 |
220404 |
393.90 |
397.70 |
390.30 |
395.20 |
+5.90 |
1,181 |
7,124 |
+213 |
Hover/Click |
|
May23 |
220404 |
390.10 |
393.20 |
389.80 |
390.90 |
+5.60 |
267 |
2,759 |
+23 |
Hover/Click |
|
Jul23 |
220404 |
388.50 |
391.80 |
388.40 |
389.30 |
+4.80 |
268 |
2,157 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
89,587 |
398,535 |
+1,613 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May22 |
220404 |
71.20 |
72.43 |
70.90 |
72.34 |
+1.14 |
45,771 |
115,599 |
-1,611 |
Hover/Click |
|
Jul22 |
220404 |
69.50 |
70.73 |
69.22 |
70.61 |
+1.11 |
24,713 |
95,877 |
+2,289 |
Hover/Click |
|
Aug22 |
220404 |
67.50 |
68.73 |
67.28 |
68.65 |
+1.13 |
4,657 |
19,818 |
-256 |
Hover/Click |
|
Sep22 |
220404 |
66.09 |
67.27 |
65.71 |
67.20 |
+1.26 |
2,018 |
13,374 |
+260 |
Hover/Click |
|
Oct22 |
220404 |
64.58 |
66.15 |
64.43 |
66.00 |
+1.37 |
2,039 |
13,922 |
-262 |
Hover/Click |
|
Dec22 |
220404 |
64.20 |
65.83 |
64.01 |
65.64 |
+1.38 |
10,795 |
62,251 |
+289 |
Hover/Click |
|
Jan23 |
220404 |
63.97 |
65.31 |
63.71 |
65.22 |
+1.37 |
682 |
4,085 |
-89 |
Hover/Click |
|
Mar23 |
220404 |
64.00 |
64.62 |
63.07 |
64.58 |
+1.39 |
786 |
5,845 |
+166 |
Hover/Click |
|
May23 |
220404 |
62.85 |
64.26 |
62.77 |
64.24 |
+1.38 |
452 |
3,941 |
+96 |
Hover/Click |
|
Jul23 |
220404 |
63.00 |
64.00 |
62.58 |
64.00 |
+1.41 |
564 |
2,864 |
+116 |
Hover/Click |
| Total Volume and Open Interest |
92,969 |
343,732 |
+1,118 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May22 |
220404 |
1136.1 |
1175.3 |
1133.7 |
1170.0 |
+36.1 |
5,064 |
46,714 |
-372 |
Hover/Click |
|
Jul22 |
220404 |
1107.7 |
1140.3 |
1104.5 |
1134.9 |
+28.3 |
4,287 |
37,607 |
+486 |
Hover/Click |
|
Nov22 |
220404 |
965.1 |
1007.6 |
963.2 |
1002.3 |
+32.1 |
3,774 |
53,620 |
+1,324 |
Hover/Click |
|
Jan23 |
220404 |
968.5 |
1006.1 |
964.8 |
1001.9 |
+32.1 |
157 |
10,959 |
+55 |
Hover/Click |
|
Mar23 |
220404 |
1000.1 |
1000.1 |
995.9 |
995.9 |
+31.3 |
7 |
218 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
13,289 |
149,316 |
+1,499 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May22 |
220404 |
737.00 |
752.25 |
734.75 |
750.50 |
+15.50 |
173,737 |
472,303 |
-4,027 |
Hover/Click |
|
Jul22 |
220404 |
724.25 |
740.50 |
722.75 |
739.25 |
+17.50 |
142,791 |
418,502 |
+8,509 |
Hover/Click |
|
Sep22 |
220404 |
697.50 |
712.00 |
696.75 |
711.50 |
+15.50 |
49,871 |
141,913 |
+5,208 |
Hover/Click |
|
Dec22 |
220404 |
688.50 |
700.50 |
688.50 |
699.00 |
+11.00 |
117,002 |
365,077 |
+6,207 |
Hover/Click |
|
Mar23 |
220404 |
691.25 |
701.75 |
691.00 |
701.00 |
+10.50 |
18,322 |
50,311 |
+223 |
Hover/Click |
|
May23 |
220404 |
691.25 |
702.00 |
691.25 |
701.50 |
+10.25 |
6,522 |
16,948 |
+717 |
Hover/Click |
|
Jul23 |
220404 |
687.00 |
698.25 |
687.00 |
697.00 |
+9.75 |
6,410 |
23,954 |
+1,050 |
Hover/Click |
|
Sep23 |
220404 |
643.50 |
646.75 |
642.00 |
646.00 |
+8.75 |
1,252 |
3,128 |
+3 |
Hover/Click |
|
Dec23 |
220404 |
615.25 |
625.00 |
614.75 |
623.25 |
+8.00 |
7,256 |
36,972 |
+2,150 |
Hover/Click |
|
Mar24 |
220404 |
630.00 |
630.00 |
628.50 |
629.25 |
+7.50 |
64 |
1,438 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
523,676 |
1,532,938 |
+20,140 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May22 |
220404 |
989.50 |
1014.50 |
984.75 |
1010.25 |
+25.75 |
36,848 |
121,869 |
-1,162 |
Hover/Click |
|
Jul22 |
220404 |
986.50 |
1014.50 |
985.00 |
1010.00 |
+25.75 |
28,550 |
104,339 |
+847 |
Hover/Click |
|
Sep22 |
220404 |
981.00 |
1005.50 |
976.00 |
1002.50 |
+28.00 |
8,242 |
45,428 |
+268 |
Hover/Click |
|
Dec22 |
220404 |
968.50 |
997.25 |
966.25 |
995.00 |
+30.50 |
8,389 |
53,682 |
+505 |
Hover/Click |
|
Mar23 |
220404 |
960.25 |
981.75 |
957.75 |
980.25 |
+32.00 |
1,406 |
7,888 |
+2 |
Hover/Click |
|
May23 |
220404 |
945.25 |
962.50 |
945.25 |
961.75 |
+32.50 |
392 |
2,113 |
-14 |
Hover/Click |
| Total Volume and Open Interest |
84,290 |
344,105 |
+447 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May22 |
220404 |
1019.25 |
1044.75 |
1016.50 |
1037.75 |
+24.75 |
15,437 |
65,646 |
-1,910 |
Hover/Click |
|
Jul22 |
220404 |
1020.00 |
1046.00 |
1018.50 |
1039.25 |
+25.50 |
14,654 |
59,876 |
+792 |
Hover/Click |
|
Sep22 |
220404 |
1017.00 |
1043.75 |
1015.75 |
1038.25 |
+26.50 |
5,483 |
25,555 |
+467 |
Hover/Click |
|
Dec22 |
220404 |
1017.75 |
1043.50 |
1014.75 |
1038.00 |
+26.75 |
2,399 |
22,568 |
-92 |
Hover/Click |
|
Mar23 |
220404 |
1018.00 |
1033.50 |
1015.00 |
1031.25 |
+27.75 |
498 |
1,357 |
-1 |
Hover/Click |
|
May23 |
220404 |
1005.50 |
1012.00 |
1004.00 |
1008.50 |
+27.00 |
364 |
670 |
+39 |
Hover/Click |
|
Jul23 |
220404 |
896.00 |
912.00 |
896.00 |
911.50 |
+27.75 |
197 |
2,041 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
39,041 |
178,555 |
-685 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May22 |
220404 |
1074.50 |
1091.25 |
1070.00 |
1085.00 |
+19.75 |
5,442 |
23,893 |
-268 |
Hover/Click |
|
Jul22 |
220404 |
1070.75 |
1090.50 |
1068.00 |
1085.00 |
+19.75 |
6,807 |
18,232 |
+1,019 |
Hover/Click |
|
Sep22 |
220404 |
1045.75 |
1063.75 |
1043.50 |
1060.25 |
+19.50 |
3,316 |
16,799 |
+588 |
Hover/Click |
|
Dec22 |
220404 |
1042.75 |
1060.00 |
1039.75 |
1057.00 |
+19.50 |
1,098 |
7,207 |
+48 |
Hover/Click |
|
Mar23 |
220404 |
1038.00 |
1052.00 |
1038.00 |
1050.00 |
+18.50 |
94 |
329 |
+17 |
Hover/Click |
|
May23 |
220404 |
1037.25 |
1037.25 |
1037.25 |
1037.25 |
+19.75 |
0 |
13 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,761 |
66,560 |
+1,406 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May22 |
220404 |
734.75 |
741.00 |
729.25 |
730.50 |
-9.50 |
234 |
1,552 |
-94 |
Hover/Click |
|
Jul22 |
220404 |
698.50 |
718.00 |
698.50 |
711.50 |
-0.25 |
152 |
623 |
+69 |
Hover/Click |
|
Sep22 |
220404 |
575.00 |
577.25 |
561.25 |
572.75 |
-4.50 |
4 |
436 |
+0 |
Hover/Click |
|
Dec22 |
220404 |
568.00 |
570.00 |
553.75 |
568.50 |
-5.00 |
6 |
458 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
396 |
3,093 |
-25 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May22 |
220404 |
16.05 |
16.07 |
15.89 |
15.97 |
-0.04 |
427 |
7,416 |
-99 |
Hover/Click |
|
Jul22 |
220404 |
16.34 |
16.36 |
16.19 |
16.25 |
-0.06 |
237 |
1,072 |
+195 |
Hover/Click |
|
Sep22 |
220404 |
15.98 |
16.08 |
15.95 |
16.03 |
-0.01 |
78 |
1,679 |
-1 |
Hover/Click |
|
Nov22 |
220404 |
16.10 |
16.10 |
16.10 |
16.10 |
-0.02 |
0 |
100 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
742 |
10,267 |
+95 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr22 |
220404 |
138.500 |
138.985 |
136.950 |
138.000 |
-0.650 |
9,454 |
26,082 |
-2,333 |
Hover/Click |
|
Jun22 |
220404 |
135.400 |
136.350 |
133.880 |
134.935 |
-0.915 |
18,542 |
131,906 |
-471 |
Hover/Click |
|
Aug22 |
220404 |
136.650 |
137.450 |
135.130 |
136.200 |
-0.700 |
9,313 |
72,473 |
+706 |
Hover/Click |
|
Oct22 |
220404 |
143.785 |
144.435 |
142.350 |
143.150 |
-0.785 |
6,879 |
45,655 |
+431 |
Hover/Click |
|
Dec22 |
220404 |
148.800 |
149.435 |
147.750 |
148.435 |
-0.500 |
3,428 |
20,682 |
+123 |
Hover/Click |
|
Feb23 |
220404 |
151.985 |
152.580 |
151.350 |
151.935 |
-0.165 |
1,234 |
7,301 |
+138 |
Hover/Click |
| Total Volume and Open Interest |
49,276 |
309,060 |
-1,348 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Apr22 |
220404 |
161.150 |
161.700 |
158.000 |
158.380 |
-3.200 |
1,364 |
3,814 |
-325 |
Hover/Click |
|
May22 |
220404 |
165.300 |
166.050 |
162.150 |
162.485 |
-3.645 |
4,439 |
18,061 |
-17 |
Hover/Click |
|
Aug22 |
220404 |
175.785 |
176.330 |
173.580 |
174.100 |
-2.250 |
2,401 |
11,176 |
+328 |
Hover/Click |
|
Sep22 |
220404 |
178.235 |
178.650 |
176.185 |
176.630 |
-2.105 |
771 |
2,394 |
+48 |
Hover/Click |
|
Oct22 |
220404 |
180.250 |
180.485 |
178.185 |
178.735 |
-1.965 |
370 |
1,790 |
+14 |
Hover/Click |
|
Nov22 |
220404 |
181.000 |
181.630 |
179.550 |
180.130 |
-1.500 |
288 |
1,235 |
+80 |
Hover/Click |
|
Jan23 |
220404 |
180.000 |
180.485 |
178.800 |
179.250 |
-1.500 |
89 |
508 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
9,722 |
38,978 |
-1,525 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr22 |
220404 |
101.080 |
101.200 |
99.250 |
99.450 |
-1.850 |
7,002 |
17,619 |
-679 |
Hover/Click |
|
May22 |
220404 |
112.700 |
112.930 |
109.000 |
109.300 |
-3.880 |
499 |
2,705 |
-10 |
|
|
Jun22 |
220404 |
119.900 |
119.900 |
115.700 |
116.150 |
-4.300 |
22,689 |
89,185 |
-1,096 |
Hover/Click |
|
Jul22 |
220404 |
120.400 |
120.400 |
116.050 |
116.450 |
-4.350 |
5,179 |
26,662 |
+327 |
Hover/Click |
|
Aug22 |
220404 |
117.400 |
117.730 |
113.830 |
114.680 |
-3.900 |
7,036 |
33,754 |
+478 |
Hover/Click |
|
Oct22 |
220404 |
98.000 |
99.000 |
95.850 |
96.750 |
-2.600 |
4,914 |
35,769 |
+453 |
Hover/Click |
|
Dec22 |
220404 |
88.250 |
89.050 |
86.450 |
87.200 |
-1.600 |
2,951 |
21,130 |
+395 |
Hover/Click |
|
Feb23 |
220404 |
90.480 |
91.400 |
89.500 |
90.050 |
-0.830 |
751 |
6,696 |
+172 |
Hover/Click |
| Total Volume and Open Interest |
51,408 |
238,090 |
+178 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Apr22 |
220404 |
23.68 |
23.68 |
23.38 |
23.55 |
-0.14 |
271 |
4,684 |
-50 |
Hover/Click |
|
May22 |
220404 |
24.46 |
24.46 |
23.92 |
23.99 |
-0.56 |
432 |
5,205 |
+15 |
Hover/Click |
|
Jun22 |
220404 |
24.35 |
24.35 |
23.63 |
23.83 |
-0.52 |
125 |
3,665 |
-9 |
Hover/Click |
|
Jul22 |
220404 |
24.25 |
24.25 |
23.64 |
23.74 |
-0.43 |
66 |
2,918 |
-21 |
Hover/Click |
|
Aug22 |
220404 |
24.01 |
24.01 |
23.60 |
23.74 |
-0.28 |
25 |
2,821 |
+5 |
Hover/Click |
|
Sep22 |
220404 |
23.80 |
23.84 |
23.50 |
23.57 |
-0.24 |
32 |
2,704 |
+27 |
Hover/Click |
|
Oct22 |
220404 |
23.50 |
23.50 |
23.33 |
23.40 |
-0.05 |
11 |
1,928 |
+10 |
Hover/Click |
|
Nov22 |
220404 |
23.05 |
23.10 |
23.00 |
23.10 |
+0.15 |
16 |
1,851 |
+12 |
Hover/Click |
|
Dec22 |
220404 |
22.48 |
22.70 |
22.48 |
22.70 |
+0.32 |
10 |
1,709 |
+5 |
Hover/Click |
|
Jan23 |
220404 |
22.10 |
22.10 |
22.05 |
22.10 |
+0.10 |
11 |
733 |
+11 |
Hover/Click |
|
Feb23 |
220404 |
21.55 |
21.55 |
21.55 |
21.55 |
unch |
11 |
459 |
+11 |
Hover/Click |
|
Mar23 |
220404 |
21.25 |
21.25 |
21.25 |
21.25 |
unch |
6 |
417 |
+6 |
Hover/Click |
|
Apr23 |
220404 |
21.00 |
21.00 |
21.00 |
21.00 |
unch |
16 |
285 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
1,045 |
29,887 |
+49 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May22 |
220404 |
2599 |
2652 |
2555 |
2562 |
-37 |
18,301 |
61,920 |
-2,439 |
Hover/Click |
|
Jul22 |
220404 |
2640 |
2688 |
2600 |
2613 |
-28 |
12,831 |
61,514 |
+1,418 |
Hover/Click |
|
Sep22 |
220404 |
2655 |
2696 |
2612 |
2624 |
-27 |
4,957 |
33,138 |
+3 |
Hover/Click |
|
Dec22 |
220404 |
2656 |
2697 |
2619 |
2630 |
-26 |
2,239 |
37,188 |
+218 |
Hover/Click |
|
Mar23 |
220404 |
2641 |
2680 |
2610 |
2615 |
-26 |
923 |
31,129 |
+400 |
Hover/Click |
|
May23 |
220404 |
2658 |
2664 |
2600 |
2600 |
-28 |
111 |
10,152 |
+14 |
Hover/Click |
|
Jul23 |
220404 |
2615 |
2619 |
2595 |
2595 |
-28 |
48 |
2,747 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
39,675 |
241,130 |
-204 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May22 |
220404 |
227.80 |
231.85 |
226.25 |
230.60 |
+2.20 |
18,054 |
83,723 |
-1,581 |
Hover/Click |
|
Jul22 |
220404 |
227.65 |
231.85 |
226.25 |
230.60 |
+2.15 |
9,990 |
58,920 |
+635 |
Hover/Click |
|
Sep22 |
220404 |
227.55 |
231.00 |
225.55 |
229.80 |
+2.05 |
4,355 |
31,411 |
+363 |
Hover/Click |
|
Dec22 |
220404 |
224.50 |
228.80 |
223.65 |
227.65 |
+2.15 |
1,822 |
29,675 |
+170 |
Hover/Click |
|
Mar23 |
220404 |
222.40 |
226.20 |
221.20 |
225.40 |
+2.50 |
672 |
9,618 |
+41 |
Hover/Click |
|
May23 |
220404 |
220.50 |
223.50 |
220.50 |
223.50 |
+2.70 |
485 |
5,687 |
-38 |
Hover/Click |
| Total Volume and Open Interest |
35,683 |
228,482 |
-387 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May22 |
220404 |
157.15 |
163.95 |
155.50 |
159.20 |
+1.65 |
1,036 |
9,834 |
-342 |
Hover/Click |
|
Jul22 |
220404 |
156.45 |
162.95 |
156.30 |
158.90 |
+2.25 |
194 |
2,223 |
+227 |
Hover/Click |
|
Sep22 |
220404 |
156.00 |
158.90 |
155.70 |
157.80 |
+2.25 |
11 |
935 |
+7 |
Hover/Click |
|
Nov22 |
220404 |
156.50 |
156.50 |
156.50 |
156.50 |
+1.90 |
0 |
116 |
+0 |
Hover/Click |
|
Jan23 |
220404 |
156.70 |
156.70 |
156.70 |
156.70 |
+0.75 |
0 |
59 |
+0 |
Hover/Click |
|
Mar23 |
220404 |
158.70 |
158.70 |
158.70 |
158.70 |
+0.75 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,241 |
13,186 |
-108 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May22 |
220404 |
19.37 |
19.77 |
19.37 |
19.61 |
+0.24 |
44,984 |
276,548 |
-3,040 |
Hover/Click |
|
Jul22 |
220404 |
19.19 |
19.55 |
19.19 |
19.42 |
+0.23 |
24,397 |
188,161 |
-1,274 |
Hover/Click |
|
Oct22 |
220404 |
19.21 |
19.55 |
19.21 |
19.47 |
+0.23 |
12,779 |
136,009 |
+3,009 |
Hover/Click |
|
Mar23 |
220404 |
19.36 |
19.65 |
19.36 |
19.61 |
+0.22 |
7,734 |
94,262 |
+664 |
Hover/Click |
|
May23 |
220404 |
18.64 |
18.84 |
18.64 |
18.84 |
+0.20 |
1,684 |
46,999 |
+185 |
Hover/Click |
|
Jul23 |
220404 |
18.17 |
18.30 |
18.17 |
18.30 |
+0.17 |
655 |
34,413 |
+43 |
Hover/Click |
|
Oct23 |
220404 |
17.81 |
17.97 |
17.81 |
17.96 |
+0.15 |
524 |
25,618 |
-72 |
Hover/Click |
|
Mar24 |
220404 |
17.92 |
18.01 |
17.92 |
18.01 |
+0.14 |
91 |
11,472 |
-38 |
Hover/Click |
| Total Volume and Open Interest |
93,055 |
825,138 |
-440 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May22 |
220404 |
1744 |
1769 |
1730 |
1736 |
-13 |
5,589 |
34,576 |
-1,440 |
Hover/Click |
|
Jul22 |
220404 |
1773 |
1798 |
1755 |
1765 |
-11 |
4,739 |
41,805 |
-1 |
Hover/Click |
|
Sep22 |
220404 |
1779 |
1806 |
1768 |
1773 |
-13 |
2,118 |
44,348 |
+240 |
Hover/Click |
|
Dec22 |
220404 |
1785 |
1806 |
1772 |
1776 |
-14 |
1,670 |
63,277 |
+388 |
Hover/Click |
|
Mar23 |
220404 |
1783 |
1803 |
1772 |
1775 |
-13 |
1,057 |
37,178 |
-52 |
Hover/Click |
|
May23 |
220404 |
1771 |
1799 |
1771 |
1773 |
-13 |
267 |
12,568 |
-30 |
Hover/Click |
|
Jul23 |
220404 |
1770 |
1793 |
1770 |
1772 |
-13 |
195 |
8,238 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
16,041 |
251,207 |
-801 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May22 |
220404 |
539.20 |
544.10 |
538.00 |
540.70 |
+2.20 |
5,545 |
23,977 |
-120 |
Hover/Click |
|
Aug22 |
220404 |
527.80 |
534.90 |
527.80 |
531.10 |
+2.80 |
4,693 |
19,921 |
+1,288 |
Hover/Click |
|
Oct22 |
220404 |
520.10 |
526.70 |
520.10 |
524.30 |
+3.90 |
1,147 |
14,110 |
-169 |
Hover/Click |
|
Dec22 |
220404 |
520.00 |
522.90 |
520.00 |
521.30 |
+4.00 |
612 |
6,733 |
+19 |
Hover/Click |
|
Mar23 |
220404 |
515.90 |
517.10 |
515.00 |
517.10 |
+3.90 |
295 |
3,833 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
12,605 |
73,154 |
+1,325 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May22 |
220404 |
134.60 |
138.60 |
134.60 |
137.94 |
+3.39 |
18,805 |
80,218 |
-3,391 |
Hover/Click |
|
Jul22 |
220404 |
131.22 |
134.90 |
131.14 |
134.28 |
+3.35 |
12,190 |
61,722 |
+1,596 |
Hover/Click |
|
Oct22 |
220404 |
119.78 |
119.78 |
119.78 |
119.78 |
+3.06 |
2 |
45 |
+1 |
Hover/Click |
|
Dec22 |
220404 |
111.19 |
113.95 |
111.00 |
113.76 |
+3.08 |
4,845 |
63,411 |
+310 |
Hover/Click |
|
Mar23 |
220404 |
106.63 |
109.39 |
106.47 |
109.25 |
+3.04 |
471 |
8,545 |
-35 |
Hover/Click |
|
May23 |
220404 |
103.28 |
105.65 |
103.28 |
105.57 |
+2.84 |
132 |
2,447 |
-30 |
Hover/Click |
| Total Volume and Open Interest |
36,809 |
227,162 |
-1,538 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May22 |
220404 |
965.0 |
993.3 |
945.2 |
966.5 |
+1.6 |
285 |
1,539 |
-41 |
|
|
Jul22 |
220404 |
887.0 |
897.0 |
855.8 |
862.0 |
-15.4 |
138 |
878 |
+46 |
|
|
Sep22 |
220404 |
850.0 |
850.0 |
830.0 |
830.0 |
-13.9 |
17 |
215 |
+7 |
|
|
Nov22 |
220404 |
815.0 |
815.0 |
808.0 |
808.0 |
+4.7 |
1 |
83 |
+1 |
|
|
Jan23 |
220404 |
811.7 |
811.7 |
811.7 |
811.7 |
+4.7 |
0 |
2 |
+0 |
|
|
Mar23 |
220404 |
818.1 |
818.1 |
818.1 |
818.1 |
+4.7 |
0 |
2 |
+0 |
|
|
May23 |
220404 |
718.1 |
718.1 |
718.1 |
718.1 |
+4.7 |
|
|
|
|
| Total Volume and Open Interest |
441 |
2,719 |
+13 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
May22 |
220404 |
98.95 |
103.94 |
98.05 |
103.28 |
+4.01 |
450,845 |
270,278 |
+3,049 |
Hover/Click |
|
Jun22 |
220404 |
97.68 |
102.44 |
96.83 |
101.84 |
+3.94 |
185,636 |
197,152 |
+5,272 |
Hover/Click |
|
Jul22 |
220404 |
96.90 |
101.12 |
95.77 |
100.60 |
+3.84 |
109,884 |
113,681 |
-5,438 |
Hover/Click |
|
Aug22 |
220404 |
95.10 |
99.72 |
94.72 |
99.28 |
+3.75 |
49,630 |
64,474 |
+748 |
Hover/Click |
|
Sep22 |
220404 |
93.88 |
98.31 |
93.69 |
97.95 |
+3.66 |
61,638 |
87,984 |
-2,675 |
Hover/Click |
|
Oct22 |
220404 |
92.87 |
96.93 |
92.87 |
96.66 |
+3.49 |
23,884 |
63,391 |
-337 |
Hover/Click |
|
Nov22 |
220404 |
92.01 |
95.65 |
91.93 |
95.52 |
+3.30 |
16,671 |
59,964 |
-928 |
Hover/Click |
|
Dec22 |
220404 |
91.50 |
94.66 |
90.70 |
94.47 |
+3.14 |
96,229 |
250,999 |
+1,177 |
Hover/Click |
|
Jan23 |
220404 |
89.92 |
93.62 |
89.92 |
93.49 |
+3.01 |
7,779 |
46,543 |
-1,172 |
Hover/Click |
|
Feb23 |
220404 |
90.14 |
92.59 |
90.14 |
92.55 |
+2.87 |
6,608 |
36,383 |
+49 |
Hover/Click |
|
Mar23 |
220404 |
88.39 |
91.76 |
88.24 |
91.66 |
+2.75 |
12,383 |
47,806 |
-562 |
Hover/Click |
|
Apr23 |
220404 |
89.07 |
90.83 |
89.07 |
90.83 |
+2.64 |
2,281 |
26,799 |
+160 |
Hover/Click |
|
May23 |
220404 |
90.00 |
90.08 |
89.50 |
90.08 |
+2.56 |
2,762 |
27,799 |
-284 |
Hover/Click |
|
Jun23 |
220404 |
86.75 |
89.52 |
86.24 |
89.36 |
+2.49 |
38,648 |
111,758 |
-1,642 |
Hover/Click |
|
Jul23 |
220404 |
86.80 |
88.91 |
86.80 |
88.64 |
+2.40 |
1,293 |
21,764 |
-779 |
Hover/Click |
|
Aug23 |
220404 |
87.96 |
87.96 |
87.96 |
87.96 |
+2.30 |
354 |
17,341 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
1,147,465 |
1,805,276 |
-1,451 |
|
| e-miNY Crude Oil(NYM) |
|
May22 |
220404 |
99.025 |
103.950 |
98.075 |
103.275 |
+4.000 |
42,939 |
6,545 |
+76 |
|
|
Jun22 |
220404 |
97.650 |
102.425 |
96.850 |
101.850 |
+3.950 |
781 |
1,153 |
+181 |
|
|
Jul22 |
220404 |
96.150 |
101.000 |
96.000 |
100.600 |
+3.850 |
103 |
168 |
+5 |
|
|
Aug22 |
220404 |
94.650 |
99.300 |
94.650 |
99.275 |
+3.750 |
17 |
58 |
+0 |
|
|
Sep22 |
220404 |
94.000 |
98.400 |
94.000 |
97.950 |
+3.650 |
21 |
52 |
-8 |
|
|
Oct22 |
220404 |
94.050 |
96.650 |
94.050 |
96.650 |
+3.475 |
18 |
23 |
-1 |
|
|
Nov22 |
220404 |
92.700 |
95.550 |
92.400 |
95.525 |
+3.300 |
14 |
12 |
-5 |
|
|
Dec22 |
220404 |
91.200 |
94.600 |
91.200 |
94.475 |
+3.150 |
89 |
284 |
+60 |
|
|
Jan23 |
220404 |
93.500 |
93.500 |
93.500 |
93.500 |
+3.025 |
71 |
76 |
+56 |
|
|
Feb23 |
220404 |
92.550 |
92.550 |
92.550 |
92.550 |
+2.875 |
2 |
3 |
+1 |
|
| Total Volume and Open Interest |
44,072 |
8,478 |
+364 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
May22 |
220404 |
342.49 |
360.00 |
342.49 |
354.61 |
+12.21 |
34,705 |
57,548 |
+244 |
Hover/Click |
|
Jun22 |
220404 |
321.45 |
337.34 |
321.45 |
332.65 |
+10.20 |
21,128 |
36,792 |
-156 |
Hover/Click |
|
Jul22 |
220404 |
313.50 |
324.63 |
311.93 |
320.68 |
+8.12 |
12,823 |
21,527 |
-224 |
Hover/Click |
|
Aug22 |
220404 |
306.68 |
317.47 |
305.44 |
314.23 |
+7.88 |
7,271 |
12,843 |
+352 |
Hover/Click |
|
Sep22 |
220404 |
302.50 |
312.78 |
300.37 |
310.24 |
+8.10 |
5,851 |
12,994 |
+36 |
Hover/Click |
|
Oct22 |
220404 |
302.00 |
308.90 |
301.87 |
307.36 |
+8.29 |
3,145 |
10,208 |
+141 |
Hover/Click |
|
Nov22 |
220404 |
298.48 |
305.50 |
297.08 |
304.49 |
+8.50 |
2,424 |
8,897 |
-55 |
Hover/Click |
|
Dec22 |
220404 |
293.84 |
303.21 |
291.71 |
301.66 |
+8.54 |
4,167 |
17,223 |
+0 |
Hover/Click |
|
Jan23 |
220404 |
297.57 |
300.02 |
296.40 |
299.12 |
+8.49 |
758 |
5,268 |
+45 |
Hover/Click |
|
Feb23 |
220404 |
294.81 |
296.50 |
293.95 |
296.31 |
+8.16 |
392 |
1,917 |
-74 |
Hover/Click |
|
Mar23 |
220404 |
290.72 |
294.07 |
290.72 |
293.13 |
+7.71 |
394 |
2,406 |
-58 |
Hover/Click |
|
Apr23 |
220404 |
289.82 |
289.82 |
289.82 |
289.82 |
+7.54 |
501 |
2,058 |
+165 |
Hover/Click |
|
May23 |
220404 |
287.03 |
287.03 |
287.03 |
287.03 |
+7.20 |
201 |
573 |
+47 |
Hover/Click |
|
Jun23 |
220404 |
283.42 |
285.02 |
282.04 |
284.47 |
+6.73 |
95 |
5,229 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
93,940 |
206,053 |
-3,313 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
May22 |
220404 |
314.99 |
324.35 |
311.80 |
319.81 |
+4.46 |
50,669 |
112,788 |
-154 |
Hover/Click |
|
Jun22 |
220404 |
310.58 |
319.79 |
307.46 |
315.61 |
+4.72 |
41,130 |
48,961 |
+2,116 |
Hover/Click |
|
Jul22 |
220404 |
303.51 |
313.39 |
301.80 |
309.73 |
+4.86 |
24,755 |
34,273 |
+558 |
Hover/Click |
|
Aug22 |
220404 |
295.42 |
306.69 |
295.42 |
303.42 |
+5.08 |
12,351 |
17,977 |
+9 |
Hover/Click |
|
Sep22 |
220404 |
293.38 |
299.02 |
288.78 |
296.43 |
+5.23 |
9,985 |
14,005 |
-424 |
Hover/Click |
|
Oct22 |
220404 |
276.67 |
280.81 |
273.05 |
279.39 |
+5.27 |
4,342 |
10,539 |
-437 |
Hover/Click |
|
Nov22 |
220404 |
265.64 |
273.50 |
265.64 |
272.30 |
+5.29 |
3,715 |
9,385 |
+176 |
Hover/Click |
|
Dec22 |
220404 |
261.93 |
268.23 |
259.31 |
266.60 |
+5.37 |
4,569 |
23,967 |
+381 |
Hover/Click |
|
Jan23 |
220404 |
263.00 |
263.70 |
259.66 |
262.61 |
+5.42 |
1,032 |
4,743 |
+141 |
Hover/Click |
|
Feb23 |
220404 |
260.70 |
260.90 |
259.01 |
260.29 |
+5.35 |
388 |
1,122 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
154,782 |
283,254 |
-366 |
|
| e-miNY RBOB Gasoline(NYM) |
|
May22 |
220404 |
315.40 |
319.81 |
315.40 |
319.81 |
+4.46 |
1 |
1 |
+1 |
|
|
Jun22 |
220404 |
315.61 |
315.61 |
315.61 |
315.61 |
+4.72 |
|
|
|
|
|
Jul22 |
220404 |
309.73 |
309.73 |
309.73 |
309.73 |
+4.86 |
|
|
|
|
|
Aug22 |
220404 |
303.42 |
303.42 |
303.42 |
303.42 |
+5.08 |
|
|
|
|
| Total Volume and Open Interest |
1 |
1 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
May22 |
220404 |
5.745 |
5.857 |
5.650 |
5.712 |
-0.008 |
159,717 |
233,643 |
-1,423 |
Hover/Click |
|
Jun22 |
220404 |
5.813 |
5.928 |
5.728 |
5.793 |
-0.002 |
47,655 |
75,595 |
+198 |
Hover/Click |
|
Jul22 |
220404 |
5.868 |
5.988 |
5.792 |
5.858 |
+0.001 |
38,533 |
102,935 |
+1,890 |
Hover/Click |
|
Aug22 |
220404 |
5.860 |
5.990 |
5.795 |
5.865 |
+0.005 |
22,483 |
46,316 |
-1,564 |
Hover/Click |
|
Sep22 |
220404 |
5.834 |
5.969 |
5.776 |
5.849 |
+0.011 |
18,782 |
74,793 |
-1,496 |
Hover/Click |
|
Oct22 |
220404 |
5.847 |
5.982 |
5.788 |
5.867 |
+0.016 |
30,346 |
80,001 |
+584 |
Hover/Click |
|
Nov22 |
220404 |
5.924 |
6.051 |
5.863 |
5.941 |
+0.017 |
9,326 |
44,189 |
+718 |
Hover/Click |
|
Dec22 |
220404 |
6.058 |
6.206 |
6.016 |
6.097 |
+0.021 |
7,277 |
47,040 |
+17 |
Hover/Click |
|
Jan23 |
220404 |
6.175 |
6.303 |
6.115 |
6.196 |
+0.024 |
18,320 |
65,950 |
+1,569 |
Hover/Click |
|
Feb23 |
220404 |
5.993 |
6.120 |
5.938 |
6.019 |
+0.031 |
8,951 |
20,318 |
-346 |
Hover/Click |
|
Mar23 |
220404 |
5.395 |
5.506 |
5.344 |
5.428 |
+0.054 |
9,020 |
40,288 |
+331 |
Hover/Click |
|
Apr23 |
220404 |
4.157 |
4.203 |
4.119 |
4.170 |
+0.048 |
12,651 |
50,743 |
+1,486 |
Hover/Click |
|
May23 |
220404 |
3.991 |
4.039 |
3.954 |
4.028 |
+0.067 |
4,467 |
28,919 |
+626 |
Hover/Click |
|
Jun23 |
220404 |
4.026 |
4.068 |
4.026 |
4.060 |
+0.065 |
1,471 |
17,108 |
-35 |
Hover/Click |
|
Jul23 |
220404 |
4.075 |
4.110 |
4.073 |
4.101 |
+0.064 |
1,290 |
14,354 |
+178 |
Hover/Click |
|
Aug23 |
220404 |
4.088 |
4.118 |
4.082 |
4.111 |
+0.065 |
1,501 |
10,961 |
-102 |
Hover/Click |
| Total Volume and Open Interest |
418,992 |
1,124,511 |
+10,502 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun22 |
220404 |
104.08 |
108.68 |
102.89 |
107.53 |
+3.14 |
348,686 |
426,512 |
-7,337 |
Hover/Click |
|
Jul22 |
220404 |
102.43 |
107.00 |
101.40 |
106.00 |
+3.18 |
189,849 |
266,805 |
+12,874 |
Hover/Click |
|
Aug22 |
220404 |
101.09 |
105.49 |
100.13 |
104.56 |
+3.12 |
101,021 |
118,517 |
+2,840 |
Hover/Click |
|
Sep22 |
220404 |
99.92 |
104.08 |
99.00 |
103.26 |
+3.02 |
87,529 |
128,029 |
+6,961 |
Hover/Click |
|
Oct22 |
220404 |
98.82 |
102.76 |
98.29 |
102.06 |
+2.94 |
51,830 |
66,507 |
+3,276 |
Hover/Click |
|
Nov22 |
220404 |
97.75 |
101.50 |
97.30 |
100.93 |
+2.90 |
41,595 |
64,831 |
+1,911 |
Hover/Click |
|
Dec22 |
220404 |
96.74 |
100.32 |
96.00 |
99.85 |
+2.85 |
107,874 |
187,258 |
-304 |
Hover/Click |
|
Jan23 |
220404 |
95.42 |
99.21 |
95.42 |
98.81 |
+2.80 |
16,581 |
37,138 |
+1,205 |
Hover/Click |
|
Feb23 |
220404 |
94.75 |
98.20 |
94.75 |
97.81 |
+2.71 |
13,779 |
46,274 |
+2,442 |
Hover/Click |
|
Mar23 |
220404 |
94.11 |
97.25 |
94.11 |
96.97 |
+2.59 |
19,219 |
35,529 |
+3,262 |
Hover/Click |
|
Apr23 |
220404 |
96.18 |
96.18 |
96.18 |
96.18 |
+2.51 |
4,061 |
16,460 |
+1,160 |
Hover/Click |
|
May23 |
220404 |
95.48 |
95.48 |
95.48 |
95.48 |
+2.43 |
1,725 |
18,776 |
-51 |
Hover/Click |
|
Jun23 |
220404 |
92.15 |
95.05 |
91.76 |
94.76 |
+2.35 |
31,279 |
88,143 |
+250 |
Hover/Click |
|
Jul23 |
220404 |
94.03 |
94.03 |
94.03 |
94.03 |
+2.27 |
926 |
15,129 |
+67 |
Hover/Click |
| Total Volume and Open Interest |
1,077,681 |
1,830,049 |
-25,353 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr22 |
220404 |
1102.00 |
1146.75 |
1098.00 |
1138.25 |
+47.25 |
17,774 |
51,690 |
-2,063 |
Hover/Click |
|
May22 |
220404 |
1039.25 |
1076.25 |
1025.00 |
1071.50 |
+46.75 |
47,588 |
135,107 |
+423 |
Hover/Click |
|
Jun22 |
220404 |
970.00 |
1010.25 |
962.25 |
1009.25 |
+42.00 |
44,606 |
69,269 |
+837 |
Hover/Click |
|
Jul22 |
220404 |
928.25 |
970.25 |
928.25 |
969.25 |
+34.25 |
18,465 |
42,968 |
-165 |
Hover/Click |
|
Aug22 |
220404 |
909.25 |
947.25 |
907.75 |
946.25 |
+30.75 |
12,242 |
28,282 |
+903 |
Hover/Click |
|
Sep22 |
220404 |
895.00 |
931.75 |
894.00 |
931.00 |
+29.75 |
12,262 |
31,697 |
-106 |
Hover/Click |
|
Oct22 |
220404 |
887.25 |
922.00 |
886.00 |
921.25 |
+30.25 |
5,722 |
25,509 |
+1,068 |
Hover/Click |
|
Nov22 |
220404 |
871.25 |
907.75 |
871.25 |
906.50 |
+30.75 |
3,179 |
15,469 |
+81 |
Hover/Click |
|
Dec22 |
220404 |
855.00 |
892.75 |
854.75 |
891.50 |
+30.25 |
15,348 |
59,674 |
-403 |
Hover/Click |
|
Jan23 |
220404 |
856.00 |
880.75 |
848.75 |
880.50 |
+29.25 |
1,277 |
14,883 |
+139 |
Hover/Click |
| Total Volume and Open Interest |
183,167 |
531,011 |
+433 |
|
| Ethanol(CBOT) |
|
Apr22 |
220404 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
May22 |
220404 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jun22 |
220404 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220404 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220404 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220404 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Oct22 |
220404 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Nov22 |
220404 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
May22 |
220404 |
99.00 |
103.91 |
98.12 |
103.28 |
+4.01 |
26,862 |
50,826 |
-1,212 |
Hover/Click |
|
Jun22 |
220404 |
97.88 |
102.42 |
97.19 |
101.84 |
+3.94 |
58,638 |
75,383 |
-33 |
Hover/Click |
|
Jul22 |
220404 |
96.34 |
101.10 |
96.18 |
100.60 |
+3.84 |
39,154 |
32,815 |
+928 |
Hover/Click |
|
Aug22 |
220404 |
96.15 |
99.72 |
96.01 |
99.28 |
+3.75 |
13,739 |
19,923 |
+231 |
Hover/Click |
|
Sep22 |
220404 |
95.47 |
98.32 |
94.83 |
97.95 |
+3.66 |
13,560 |
46,162 |
+510 |
Hover/Click |
|
Oct22 |
220404 |
96.17 |
96.95 |
94.92 |
96.66 |
+3.49 |
5,868 |
17,538 |
-405 |
Hover/Click |
|
Nov22 |
220404 |
95.04 |
95.72 |
93.87 |
95.52 |
+3.30 |
3,484 |
11,843 |
-135 |
Hover/Click |
|
Dec22 |
220404 |
91.16 |
94.58 |
91.16 |
94.47 |
+3.14 |
15,551 |
110,049 |
+1,595 |
Hover/Click |
|
Jan23 |
220404 |
93.49 |
93.49 |
93.49 |
93.49 |
+3.01 |
609 |
6,669 |
+26 |
Hover/Click |
|
Feb23 |
220404 |
92.55 |
92.55 |
92.55 |
92.55 |
+2.87 |
253 |
3,698 |
+57 |
Hover/Click |
|
Mar23 |
220404 |
91.66 |
91.66 |
91.66 |
91.66 |
+2.75 |
840 |
8,683 |
+282 |
Hover/Click |
|
Apr23 |
220404 |
90.83 |
90.83 |
90.83 |
90.83 |
+2.64 |
91 |
3,632 |
-10 |
Hover/Click |
|
May23 |
220404 |
90.08 |
90.08 |
90.08 |
90.08 |
+2.56 |
47 |
2,823 |
+0 |
Hover/Click |
|
Jun23 |
220404 |
89.36 |
89.36 |
89.36 |
89.36 |
+2.49 |
2,708 |
26,597 |
-166 |
Hover/Click |
|
Jul23 |
220404 |
88.64 |
88.64 |
88.64 |
88.64 |
+2.40 |
11 |
615 |
+2 |
Hover/Click |
|
Aug23 |
220404 |
87.96 |
87.96 |
87.96 |
87.96 |
+2.30 |
1 |
771 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
186,706 |
508,261 |
+1,750 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun22 |
220404 |
98.630 |
99.070 |
98.515 |
98.975 |
+0.347 |
21,389 |
54,413 |
-548 |
Hover/Click |
|
Sep22 |
220404 |
98.230 |
98.730 |
98.230 |
98.730 |
+0.353 |
28 |
485 |
-3 |
Hover/Click |
|
Dec22 |
220404 |
98.595 |
98.730 |
98.500 |
98.730 |
+0.353 |
1 |
82 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
21,418 |
54,986 |
-550 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220404 |
75.01 |
75.65 |
74.92 |
75.57 |
+0.53 |
86,496 |
142,622 |
+870 |
Hover/Click |
|
Sep22 |
220404 |
75.19 |
75.81 |
75.09 |
75.74 |
+0.54 |
49 |
308 |
+13 |
Hover/Click |
|
Dec22 |
220404 |
75.44 |
75.89 |
75.21 |
75.85 |
+0.55 |
1 |
46 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
86,731 |
143,703 |
+899 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun22 |
220404 |
131.08 |
131.34 |
130.90 |
131.12 |
+0.09 |
117,977 |
224,831 |
+8,874 |
Hover/Click |
|
Sep22 |
220404 |
131.18 |
131.38 |
130.98 |
131.19 |
+0.10 |
43 |
2,061 |
+11 |
Hover/Click |
|
Dec22 |
220404 |
131.19 |
131.51 |
131.10 |
131.33 |
+0.11 |
22 |
1,750 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
118,084 |
231,363 |
+8,875 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220404 |
79.85 |
80.18 |
79.80 |
80.07 |
+0.16 |
85,428 |
142,370 |
-2,881 |
Hover/Click |
|
Sep22 |
220404 |
80.13 |
80.15 |
79.79 |
80.05 |
+0.16 |
23 |
2,540 |
+7 |
Hover/Click |
|
Dec22 |
220404 |
79.96 |
80.12 |
79.79 |
80.04 |
+0.16 |
51 |
4,314 |
+35 |
Hover/Click |
|
Mar23 |
220404 |
80.05 |
80.12 |
79.80 |
80.05 |
+0.17 |
0 |
234 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
85,523 |
150,852 |
-2,842 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun22 |
220404 |
81.71 |
81.93 |
81.47 |
81.57 |
-0.12 |
166,315 |
235,639 |
+2,515 |
Hover/Click |
|
Sep22 |
220404 |
82.07 |
82.32 |
81.89 |
81.97 |
-0.12 |
35 |
1,480 |
+3 |
Hover/Click |
|
Dec22 |
220404 |
82.50 |
82.83 |
82.41 |
82.50 |
-0.13 |
8 |
53 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
166,445 |
240,682 |
+2,557 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun22 |
220404 |
108.30 |
108.48 |
108.06 |
108.27 |
-0.08 |
29,704 |
40,023 |
-2,069 |
Hover/Click |
|
Sep22 |
220404 |
108.95 |
109.13 |
108.74 |
108.95 |
-0.08 |
22 |
174 |
-1 |
Hover/Click |
|
Dec22 |
220404 |
109.74 |
109.89 |
109.52 |
109.74 |
-0.08 |
0 |
67 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
29,726 |
40,264 |
-2,070 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun22 |
220404 |
110.69 |
110.84 |
109.89 |
110.01 |
-0.68 |
240,195 |
639,203 |
-9,752 |
Hover/Click |
|
Sep22 |
220404 |
111.16 |
111.46 |
110.53 |
110.64 |
-0.67 |
688 |
7,978 |
+339 |
Hover/Click |
|
Dec22 |
220404 |
111.86 |
112.16 |
111.27 |
111.35 |
-0.68 |
60 |
4,003 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
242,158 |
658,648 |
-9,325 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun22 |
220404 |
496.25 |
500.75 |
495.88 |
498.75 |
+1.50 |
34,377 |
165,681 |
+3,560 |
Hover/Click |
|
Sep22 |
220404 |
490.00 |
491.38 |
487.75 |
489.75 |
+1.50 |
23 |
40 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
34,400 |
165,773 |
+3,578 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
May22 |
220404 |
212.80 |
216.35 |
212.45 |
215.30 |
+2.50 |
9,910 |
63,557 |
+472 |
|
|
Jun22 |
220404 |
211.05 |
214.35 |
210.60 |
213.35 |
+2.50 |
235 |
1,867 |
+0 |
Hover/Click |
|
Jul22 |
220404 |
209.35 |
212.30 |
209.15 |
211.60 |
+2.40 |
|
|
|
|
|
Aug22 |
220404 |
209.85 |
210.20 |
209.85 |
209.85 |
+2.40 |
|
|
|
|
| Total Volume and Open Interest |
10,145 |
65,424 |
-12,197 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220404 |
149~150 |
149~210 |
148~130 |
148~280 |
-0~300 |
405,107 |
1,127,722 |
+19,716 |
Hover/Click |
|
Sep22 |
220404 |
147~270 |
147~310 |
147~200 |
147~310 |
-0~310 |
5 |
39 |
+3 |
Hover/Click |
|
Dec22 |
220404 |
147~310 |
147~310 |
147~310 |
147~310 |
-0~310 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
405,112 |
1,127,761 |
+19,719 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220404 |
122~025 |
122~125 |
121~270 |
122~030 |
-0~045 |
2,192,637 |
3,708,447 |
+14,207 |
Hover/Click |
|
Sep22 |
220404 |
121~280 |
122~060 |
121~230 |
121~300 |
-0~045 |
43 |
107 |
-5 |
Hover/Click |
|
Dec22 |
220404 |
121~300 |
121~300 |
121~300 |
121~300 |
-0~045 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,192,680 |
3,708,554 |
+14,202 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220404 |
113~290 |
114~056 |
113~242 |
114~004 |
-0~002 |
1,346,940 |
3,730,089 |
+10,910 |
Hover/Click |
|
Sep22 |
220404 |
113~252 |
113~252 |
113~190 |
113~252 |
-0~002 |
0 |
4 |
+0 |
Hover/Click |
|
Dec22 |
220404 |
113~252 |
113~252 |
113~252 |
113~252 |
-0~002 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,346,940 |
3,730,093 |
+9,466 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220404 |
105~195 |
105~236 |
105~174 |
105~221 |
+0~002 |
593,086 |
2,228,161 |
-8,140 |
Hover/Click |
|
Sep22 |
220404 |
105~156 |
105~156 |
105~156 |
105~156 |
+0~002 |
|
|
|
Hover/Click |
|
Dec22 |
220404 |
105~162 |
105~162 |
105~162 |
105~162 |
+0~002 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
593,086 |
2,228,161 |
-28,306 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun22 |
220404 |
98.415 |
98.440 |
98.400 |
98.415 |
-0.015 |
132,661 |
1,066,040 |
+208 |
|
|
Sep22 |
220404 |
97.680 |
97.745 |
97.660 |
97.710 |
-0.005 |
104,108 |
1,011,826 |
+1,239 |
|
|
Dec22 |
220404 |
97.155 |
97.235 |
97.120 |
97.200 |
unch |
166,856 |
1,339,766 |
-2,226 |
|
|
Mar23 |
220404 |
96.830 |
96.920 |
96.790 |
96.885 |
+0.005 |
131,708 |
915,527 |
-13,897 |
|
|
Jun23 |
220404 |
96.625 |
96.715 |
96.585 |
96.685 |
unch |
151,885 |
970,303 |
+264 |
|
|
Sep23 |
220404 |
96.645 |
96.715 |
96.595 |
96.690 |
unch |
107,525 |
805,577 |
+1,849 |
|
|
Dec23 |
220404 |
96.760 |
96.815 |
96.705 |
96.790 |
+0.005 |
149,044 |
1,299,894 |
+3,976 |
|
|
Mar24 |
220404 |
96.875 |
96.935 |
96.830 |
96.910 |
+0.015 |
89,444 |
420,459 |
-2,044 |
|
|
Jun24 |
220404 |
96.970 |
97.035 |
96.930 |
97.010 |
+0.020 |
93,719 |
465,524 |
+32 |
|
|
Sep24 |
220404 |
97.040 |
97.105 |
97.015 |
97.085 |
+0.020 |
69,621 |
434,380 |
-1,253 |
|
|
Dec24 |
220404 |
97.110 |
97.170 |
97.090 |
97.155 |
+0.020 |
107,310 |
783,167 |
-1,910 |
|
|
Mar25 |
220404 |
97.220 |
97.275 |
97.200 |
97.260 |
+0.015 |
60,454 |
253,125 |
-241 |
|
|
Jun25 |
220404 |
97.335 |
97.385 |
97.310 |
97.365 |
+0.010 |
52,396 |
176,576 |
+6,108 |
|
|
Sep25 |
220404 |
97.435 |
97.480 |
97.405 |
97.455 |
+0.005 |
49,831 |
139,868 |
+6,651 |
|
|
Dec25 |
220404 |
97.495 |
97.545 |
97.475 |
97.520 |
unch |
43,684 |
142,014 |
+2,647 |
|
|
Mar26 |
220404 |
97.555 |
97.600 |
97.535 |
97.575 |
-0.010 |
35,272 |
76,370 |
-3,568 |
|
|
Jun26 |
220404 |
97.585 |
97.630 |
97.570 |
97.605 |
-0.015 |
22,868 |
69,711 |
-1,538 |
|
|
Sep26 |
220404 |
97.610 |
97.650 |
97.595 |
97.620 |
-0.020 |
20,303 |
70,167 |
+18 |
|
| Total Volume and Open Interest |
1,712,790 |
10,976,379 |
+13,436 |
|
| Ultra T-Bond(CBOT) |
|
Jun22 |
220404 |
177~13 |
177~16 |
175~05 |
176~05 |
-1~28 |
330,475 |
1,293,255 |
+7,359 |
|
|
Sep22 |
220404 |
176~01 |
176~01 |
176~01 |
176~01 |
-1~28 |
|
|
|
|
|
Dec22 |
220404 |
176~01 |
176~01 |
176~01 |
176~01 |
-1~28 |
|
|
|
|
| Total Volume and Open Interest |
330,475 |
1,293,255 |
+7,359 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun22 |
220404 |
134~230 |
134~315 |
134~070 |
134~155 |
-0~135 |
457,376 |
1,342,858 |
+12,687 |
|
|
Sep22 |
220404 |
134~155 |
134~155 |
134~155 |
134~155 |
-0~135 |
|
|
|
|
|
Dec22 |
220404 |
134~155 |
134~155 |
134~155 |
134~155 |
-0~135 |
|
|
|
|
| Total Volume and Open Interest |
457,376 |
1,342,858 |
+12,687 |
|
| 30 Day Federal Funds(CBOT) |
|
Apr22 |
220404 |
99.660 |
99.660 |
99.655 |
99.655 |
-0.003 |
46,345 |
475,194 |
-5,821 |
|
|
May22 |
220404 |
99.270 |
99.275 |
99.255 |
99.260 |
-0.015 |
59,893 |
327,265 |
+1,151 |
|
|
Jun22 |
220404 |
98.985 |
99.000 |
98.980 |
98.980 |
-0.015 |
22,212 |
96,940 |
+3,017 |
|
|
Jul22 |
220404 |
98.720 |
98.750 |
98.710 |
98.720 |
-0.010 |
44,815 |
256,172 |
-1,297 |
|
|
Aug22 |
220404 |
98.375 |
98.420 |
98.365 |
98.385 |
-0.005 |
46,270 |
198,588 |
-5,136 |
|
|
Sep22 |
220404 |
98.250 |
98.310 |
98.250 |
98.280 |
unch |
9,055 |
60,970 |
+1,599 |
|
| Total Volume and Open Interest |
316,710 |
1,992,190 |
-145,323 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun22 |
220404 |
149.65 |
149.86 |
149.50 |
149.81 |
-0.10 |
2,732 |
14,024 |
-207 |
Hover/Click |
|
Sep22 |
220404 |
149.80 |
149.80 |
149.80 |
149.80 |
-0.10 |
|
|
|
Hover/Click |
|
Dec22 |
220404 |
149.80 |
149.80 |
149.80 |
149.80 |
-0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,732 |
14,024 |
-207 |
|
| Euro-Buxl(EUREX) |
|
Jun22 |
220404 |
185.70 |
187.70 |
184.80 |
186.42 |
+1.30 |
89,619 |
312,145 |
+7,474 |
|
|
Sep22 |
220404 |
205.28 |
205.28 |
204.44 |
204.58 |
+2.02 |
1 |
256 |
+1 |
|
|
Dec22 |
220404 |
203.42 |
203.42 |
203.42 |
203.42 |
-0.34 |
|
|
|
|
| Total Volume and Open Interest |
89,620 |
312,401 |
+7,475 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220404 |
158.50 |
159.79 |
158.12 |
159.10 |
+0.75 |
999,816 |
1,475,549 |
+76,370 |
Hover/Click |
|
Sep22 |
220404 |
159.23 |
160.47 |
159.23 |
159.98 |
+0.80 |
1,558 |
19,626 |
+1,302 |
Hover/Click |
|
Dec22 |
220404 |
157.41 |
157.41 |
157.41 |
157.41 |
+0.75 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,001,374 |
1,495,182 |
+77,672 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220404 |
128.82 |
129.35 |
128.66 |
129.04 |
+0.29 |
742,496 |
1,776,469 |
-116 |
Hover/Click |
|
Sep22 |
220404 |
127.81 |
127.81 |
127.81 |
127.81 |
+0.29 |
0 |
3 |
+0 |
Hover/Click |
|
Dec22 |
220404 |
128.01 |
128.01 |
128.01 |
128.01 |
+0.29 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
742,496 |
1,776,472 |
-116 |
|
| Euro-Schatz(EUREX) |
|
Jun22 |
220404 |
110.73 |
110.86 |
110.69 |
110.76 |
+0.04 |
486,952 |
1,532,482 |
+27,560 |
|
|
Sep22 |
220404 |
110.33 |
110.33 |
110.33 |
110.33 |
+0.04 |
0 |
2 |
+0 |
|
|
Dec22 |
220404 |
110.79 |
110.79 |
110.79 |
110.79 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
486,952 |
1,532,484 |
+27,560 |
|
| 3-Mth Euribor(EUREX) |
|
Jun22 |
220404 |
100.355 |
100.355 |
100.355 |
100.355 |
+0.005 |
0 |
495 |
+0 |
|
|
Sep22 |
220404 |
100.095 |
100.095 |
100.095 |
100.095 |
+0.025 |
140 |
1,248 |
-120 |
|
|
Dec22 |
220404 |
99.735 |
99.735 |
99.735 |
99.735 |
+0.035 |
20 |
182 |
+20 |
|
| Total Volume and Open Interest |
282 |
3,272 |
+22 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun22 |
220404 |
121~18 |
122~11 |
121~10 |
121~28 |
+0~22 |
274,348 |
680,005 |
+8,300 |
Hover/Click |
|
Sep22 |
220404 |
121~02 |
121~02 |
121~02 |
121~02 |
+0~22 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
274,348 |
680,007 |
+8,300 |
|
| 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 |
220404 |
100.360 |
100.375 |
100.355 |
100.360 |
+0.005 |
74,579 |
496,930 |
+1,658 |
|
|
Sep22 |
220404 |
100.095 |
100.120 |
100.075 |
100.100 |
+0.020 |
89,216 |
437,488 |
+2,595 |
|
|
Dec22 |
220404 |
99.715 |
99.760 |
99.700 |
99.735 |
+0.020 |
128,466 |
495,797 |
+1,487 |
|
| Total Volume and Open Interest |
974,074 |
4,140,971 |
-8,433 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun22 |
220404 |
99.36 |
99.38 |
99.28 |
99.36 |
unch |
20,664 |
219,211 |
+3,406 |
|
|
Sep22 |
220404 |
98.52 |
98.53 |
98.47 |
98.52 |
unch |
16,866 |
172,993 |
+351 |
|
|
Dec22 |
220404 |
97.98 |
98.01 |
97.91 |
97.98 |
unch |
16,507 |
177,014 |
-3,345 |
|
|
Mar23 |
220404 |
97.38 |
97.38 |
97.25 |
97.36 |
-0.01 |
9,489 |
122,778 |
-469 |
|
|
Jun23 |
220404 |
96.88 |
96.89 |
96.75 |
96.86 |
-0.02 |
7,266 |
88,173 |
+1,236 |
|
|
Sep23 |
220404 |
96.64 |
96.67 |
96.53 |
96.64 |
-0.01 |
4,302 |
78,436 |
-622 |
|
|
Dec23 |
220404 |
96.56 |
96.58 |
96.45 |
96.57 |
+0.01 |
4,344 |
48,121 |
+260 |
|
|
Mar24 |
220404 |
96.51 |
96.56 |
96.42 |
96.54 |
+0.01 |
1,665 |
29,980 |
+331 |
|
|
Jun24 |
220404 |
96.47 |
96.52 |
96.47 |
96.52 |
+0.02 |
1 |
305 |
+0 |
|
|
Sep24 |
220404 |
96.51 |
96.51 |
96.51 |
96.51 |
+0.02 |
0 |
125 |
+0 |
|
| Total Volume and Open Interest |
81,104 |
937,254 |
+1,148 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220404 |
97.12 |
97.14 |
97.06 |
97.11 |
-0.01 |
173,477 |
996,893 |
-4,827 |
|
|
Sep22 |
220404 |
97.11 |
97.11 |
97.11 |
97.11 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
173,477 |
996,893 |
-4,827 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220404 |
97.40 |
97.44 |
97.33 |
97.40 |
unch |
248,218 |
858,992 |
+6,286 |
|
|
Sep22 |
220404 |
97.40 |
97.40 |
97.40 |
97.40 |
unch |
|
|
|
|
| Total Volume and Open Interest |
248,218 |
858,992 |
+6,286 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr22 |
220404 |
1921.2 |
1936.1 |
1915.6 |
1929.2 |
+10.1 |
3,617 |
12,695 |
-12,451 |
Hover/Click |
|
Jun22 |
220404 |
1927.1 |
1941.6 |
1918.2 |
1934.0 |
+10.3 |
155,299 |
476,004 |
+2,138 |
Hover/Click |
|
Aug22 |
220404 |
1933.5 |
1946.1 |
1924.0 |
1939.7 |
+10.5 |
7,313 |
37,535 |
+1,327 |
Hover/Click |
|
Oct22 |
220404 |
1937.0 |
1951.6 |
1930.2 |
1945.8 |
+10.6 |
1,046 |
11,157 |
+435 |
Hover/Click |
|
Dec22 |
220404 |
1946.5 |
1960.8 |
1938.0 |
1953.3 |
+10.6 |
2,785 |
22,270 |
-466 |
Hover/Click |
|
Feb23 |
220404 |
1948.2 |
1961.5 |
1948.2 |
1961.5 |
+10.8 |
51 |
3,640 |
+12 |
Hover/Click |
|
Apr23 |
220404 |
1973.0 |
1973.0 |
1969.6 |
1969.6 |
+11.3 |
28 |
369 |
+3 |
Hover/Click |
|
Jun23 |
220404 |
1977.3 |
1977.3 |
1977.3 |
1977.3 |
+11.3 |
0 |
500 |
+0 |
Hover/Click |
|
Aug23 |
220404 |
1985.0 |
1985.0 |
1985.0 |
1985.0 |
+11.3 |
0 |
50 |
+0 |
Hover/Click |
|
Oct23 |
220404 |
1992.8 |
1992.8 |
1992.8 |
1992.8 |
+11.3 |
|
|
|
Hover/Click |
|
Dec23 |
220404 |
1999.2 |
1999.2 |
1999.2 |
1999.2 |
+11.3 |
2 |
340 |
+2 |
Hover/Click |
|
Feb24 |
220404 |
2002.8 |
2002.8 |
2002.8 |
2002.8 |
+11.3 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
171,603 |
569,969 |
-9,141 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May22 |
220404 |
2473.5 |
2500.5 |
2438.5 |
2459.0 |
-6.4 |
36,613 |
105,584 |
+279 |
Hover/Click |
|
Jul22 |
220404 |
2478.5 |
2506.0 |
2446.5 |
2466.4 |
-5.8 |
4,933 |
29,208 |
+1,554 |
Hover/Click |
|
Sep22 |
220404 |
2486.0 |
2512.5 |
2456.0 |
2474.3 |
-5.8 |
674 |
7,141 |
+5 |
Hover/Click |
|
Dec22 |
220404 |
2505.0 |
2526.5 |
2472.0 |
2487.4 |
-5.8 |
423 |
5,246 |
+11 |
Hover/Click |
|
Mar23 |
220404 |
2490.0 |
2501.3 |
2490.0 |
2501.3 |
-5.8 |
181 |
1,121 |
+178 |
Hover/Click |
|
May23 |
220404 |
2534.0 |
2550.0 |
2512.6 |
2512.6 |
-5.4 |
2 |
10 |
+0 |
Hover/Click |
|
Jul23 |
220404 |
2523.4 |
2523.4 |
2523.4 |
2523.4 |
-5.0 |
1 |
98 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
42,892 |
148,844 |
+1,414 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr22 |
220404 |
985.0 |
986.5 |
985.0 |
986.5 |
+1.5 |
120 |
519 |
-1,919 |
Hover/Click |
|
Jul22 |
220404 |
989.3 |
1002.0 |
983.6 |
991.0 |
+2.4 |
12,683 |
53,581 |
+687 |
Hover/Click |
|
Oct22 |
220404 |
992.5 |
1000.0 |
987.2 |
992.9 |
+4.2 |
224 |
6,490 |
+115 |
Hover/Click |
|
Jan23 |
220404 |
1004.0 |
1004.0 |
989.7 |
994.9 |
+2.1 |
8 |
106 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
13,071 |
60,843 |
-1,117 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun22 |
220404 |
2280.00 |
2339.50 |
2266.00 |
2275.00 |
+7.50 |
822 |
6,385 |
-14 |
Hover/Click |
|
Sep22 |
220404 |
2304.00 |
2330.00 |
2276.10 |
2276.10 |
+8.60 |
2 |
229 |
-1 |
Hover/Click |
|
Dec22 |
220404 |
2276.10 |
2276.10 |
2276.10 |
2276.10 |
+8.60 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
824 |
6,619 |
-17 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May22 |
220404 |
470.55 |
480.90 |
468.80 |
478.15 |
+9.30 |
40,714 |
115,450 |
-1,122 |
Hover/Click |
|
Jul22 |
220404 |
471.30 |
481.30 |
469.45 |
478.65 |
+9.25 |
10,398 |
48,668 |
+2,371 |
Hover/Click |
|
Sep22 |
220404 |
470.20 |
480.60 |
469.45 |
478.25 |
+9.05 |
2,782 |
22,147 |
+181 |
Hover/Click |
|
Dec22 |
220404 |
470.50 |
479.65 |
469.60 |
477.45 |
+8.95 |
823 |
13,154 |
+50 |
Hover/Click |
|
Mar23 |
220404 |
469.85 |
476.65 |
469.85 |
476.65 |
+8.80 |
41 |
814 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
55,669 |
209,743 |
+1,102 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220404 |
34688 |
34849 |
34514 |
34829 |
+111 |
137,841 |
65,556 |
+513 |
Hover/Click |
|
Sep22 |
220404 |
34733 |
34812 |
34490 |
34804 |
+119 |
147 |
189 |
+4 |
Hover/Click |
|
Dec22 |
220404 |
34892 |
34892 |
34623 |
34892 |
+105 |
0 |
1 |
+0 |
Hover/Click |
|
Mar23 |
220404 |
34883 |
34883 |
34883 |
34883 |
+89 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
137,988 |
65,746 |
+517 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220404 |
4538.25 |
4580.00 |
4527.75 |
4577.75 |
+38.50 |
1,650,667 |
2,094,973 |
-16,420 |
Hover/Click |
|
Sep22 |
220404 |
4542.50 |
4582.50 |
4531.50 |
4581.00 |
+38.50 |
2,107 |
8,840 |
+178 |
Hover/Click |
|
Dec22 |
220404 |
4552.25 |
4594.75 |
4547.00 |
4593.50 |
+38.75 |
187 |
8,203 |
+32 |
Hover/Click |
|
Mar23 |
220404 |
4615.00 |
4615.00 |
4615.00 |
4615.00 |
+39.00 |
61 |
300 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
1,653,023 |
2,113,865 |
-16,179 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220404 |
14846.00 |
15174.50 |
14801.00 |
15164.25 |
+300.50 |
560,785 |
222,361 |
+667 |
Hover/Click |
|
Sep22 |
220404 |
14864.75 |
15206.25 |
14838.50 |
15198.00 |
+300.25 |
404 |
1,562 |
+48 |
Hover/Click |
|
Dec22 |
220404 |
15259.75 |
15259.75 |
14945.25 |
15259.75 |
+294.75 |
43 |
76 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
561,232 |
224,003 |
+747 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun22 |
220404 |
2699.00 |
2709.70 |
2686.20 |
2700.00 |
-5.50 |
9,995 |
46,340 |
-57 |
Hover/Click |
|
Sep22 |
220404 |
2709.00 |
2709.00 |
2698.50 |
2709.00 |
-5.50 |
0 |
2 |
+0 |
Hover/Click |
|
Dec22 |
220404 |
2718.40 |
2718.40 |
2718.40 |
2718.40 |
-7.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,995 |
46,342 |
-57 |
|
| Volatility Index(CBOE) |
|
Apr22 |
220404 |
22.50 |
22.60 |
20.90 |
20.96 |
-1.37 |
63,127 |
110,852 |
-6,252 |
|
|
May22 |
220404 |
24.30 |
24.45 |
23.10 |
23.15 |
-1.06 |
39,017 |
83,146 |
+5,905 |
|
|
Jun22 |
220404 |
25.15 |
25.20 |
24.35 |
24.37 |
-0.67 |
19,029 |
36,754 |
+60 |
|
|
Jul22 |
220404 |
25.95 |
26.00 |
25.35 |
25.40 |
-0.45 |
7,585 |
27,942 |
+428 |
|
| Total Volume and Open Interest |
135,946 |
294,393 |
+1,219 |
|
| S & P 600(CME) |
|
Jun22 |
220404 |
1327.00 |
1327.00 |
1327.00 |
1327.00 |
-5.60 |
|
|
|
|
|
Sep22 |
220404 |
1327.90 |
1327.90 |
1327.90 |
1327.90 |
-5.50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220404 |
2088.50 |
2097.00 |
2072.00 |
2094.60 |
+6.30 |
216,810 |
464,823 |
-17,923 |
Hover/Click |
|
Sep22 |
220404 |
2089.70 |
2097.90 |
2074.70 |
2096.50 |
+5.90 |
55 |
189 |
-4 |
Hover/Click |
|
Dec22 |
220404 |
2089.10 |
2089.10 |
2089.10 |
2089.10 |
+4.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
216,865 |
465,012 |
-17,927 |
|
| Nikkei 225(CME) |
|
Jun22 |
220404 |
27815 |
28070 |
27615 |
28040 |
+200 |
3,478 |
10,679 |
+21 |
|
|
Sep22 |
220404 |
28005 |
28030 |
27685 |
28005 |
+195 |
1 |
5 |
+0 |
|
| Total Volume and Open Interest |
3,479 |
10,684 |
+21 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun22 |
220404 |
27720 |
27865 |
27570 |
27775 |
-20 |
63,548 |
94,079 |
-1,699 |
|
|
Sep22 |
220404 |
27690 |
27730 |
27540 |
27730 |
-20 |
46 |
944 |
+44 |
|
|
Dec22 |
220404 |
27525 |
27525 |
27525 |
27525 |
-20 |
0 |
13,289 |
+0 |
|
| Total Volume and Open Interest |
63,594 |
122,954 |
-1,655 |
|
| Nikkei 225 Mini(JPX) |
|
Jun22 |
220404 |
27615 |
27790 |
27570 |
27790 |
+130 |
500,974 |
313,562 |
-3,264 |
|
|
Sep22 |
220331 |
27890 |
28040 |
27620 |
27780 |
-150 |
13,240 |
5,898 |
-117 |
|
|
Dec22 |
220331 |
27700 |
27825 |
27400 |
27560 |
-170 |
424 |
2,854 |
-46 |
|
| Total Volume and Open Interest |
486,400 |
440,589 |
+7,357 |
|
| Nikkei 225(JPX) |
|
Jun22 |
220404 |
27610 |
27790 |
27570 |
27790 |
+130 |
36,263 |
211,859 |
-4,803 |
|
|
Sep22 |
220404 |
27570 |
27740 |
27520 |
27740 |
+140 |
305 |
4,983 |
+28 |
|
|
Dec22 |
220404 |
27350 |
27520 |
27350 |
27520 |
+130 |
0 |
27,743 |
+0 |
|
| Total Volume and Open Interest |
36,590 |
280,899 |
-4,634 |
|
| Nikkei 225(CME) Yen |
|
Jun22 |
220404 |
27720 |
28030 |
27575 |
28000 |
+205 |
26,157 |
41,685 |
-458 |
|
|
Sep22 |
220404 |
27940 |
27950 |
27540 |
27940 |
+205 |
4 |
10 |
+0 |
|
|
Dec22 |
220404 |
27715 |
27715 |
27715 |
27715 |
+205 |
|
|
|
|
| Total Volume and Open Interest |
26,161 |
41,695 |
-458 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun22 |
220404 |
28000 |
28000 |
28000 |
28000 |
+200 |
|
|
|
|
|
Sep22 |
220404 |
27940 |
27940 |
27940 |
27940 |
+200 |
|
|
|
|
|
Dec22 |
220404 |
27720 |
27720 |
27720 |
27720 |
+210 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Apr22 |
220404 |
6710.0 |
6754.0 |
6637.0 |
6729.0 |
+47.0 |
56,272 |
250,119 |
-9,821 |
|
|
May22 |
220404 |
6623.5 |
6651.0 |
6567.0 |
6634.5 |
+46.5 |
33 |
75 |
+20 |
|
|
Jun22 |
220404 |
6580.5 |
6607.0 |
6497.5 |
6588.5 |
+47.0 |
40 |
6,003 |
-20 |
|
|
Sep22 |
220404 |
6564.5 |
6564.5 |
6564.5 |
6564.5 |
+46.5 |
1 |
1 |
+0 |
|
|
Dec22 |
220404 |
6541.5 |
6541.5 |
6541.5 |
6541.5 |
+46.5 |
0 |
14,502 |
+0 |
|
|
Mar23 |
220404 |
6535.5 |
6535.5 |
6535.5 |
6535.5 |
+46.0 |
|
|
|
|
| Total Volume and Open Interest |
56,346 |
270,703 |
-9,821 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Apr22 |
220404 |
22029 |
22535 |
21996 |
22474 |
+448 |
109,743 |
98,859 |
-1,020 |
|
|
May22 |
220404 |
21921 |
22411 |
21908 |
22372 |
+451 |
170 |
111 |
+111 |
|
|
Jun22 |
220404 |
21950 |
22250 |
21845 |
22210 |
+449 |
808 |
9,092 |
-118 |
|
| Total Volume and Open Interest |
110,789 |
118,948 |
-18,763 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220404 |
14460.0 |
14586.0 |
14348.0 |
14550.0 |
+85.0 |
58,699 |
80,110 |
+1,689 |
|
|
Sep22 |
220404 |
14369.0 |
14533.0 |
14369.0 |
14533.0 |
+86.0 |
25 |
446 |
+1 |
|
|
Dec22 |
220404 |
14521.0 |
14521.0 |
14521.0 |
14521.0 |
+86.0 |
|
|
|
|
| Total Volume and Open Interest |
58,724 |
80,556 |
+1,690 |
|
| Mini-DAX(EUREX) |
|
Jun22 |
220404 |
14457.0 |
14582.0 |
14348.0 |
14550.0 |
+85.0 |
48,801 |
11,824 |
+78 |
|
|
Sep22 |
220404 |
14527.0 |
14550.0 |
14351.0 |
14533.0 |
+86.0 |
31 |
39 |
+0 |
|
|
Dec22 |
220404 |
14521.0 |
14521.0 |
14521.0 |
14521.0 |
+86.0 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
48,832 |
11,865 |
+78 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220404 |
3834 |
3885 |
3807 |
3874 |
+37 |
865,181 |
3,952,390 |
+92,587 |
|
|
Sep22 |
220404 |
3800 |
3860 |
3800 |
3860 |
+37 |
1,722 |
11,523 |
-1,689 |
|
|
Dec22 |
220404 |
3847 |
3847 |
3847 |
3847 |
+37 |
2,000 |
28,308 |
+2,000 |
|
| Total Volume and Open Interest |
868,903 |
3,999,712 |
+92,898 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220404 |
12118 |
12200 |
12057 |
12184 |
+136 |
38,436 |
170,845 |
+12,243 |
|
|
Sep22 |
220404 |
12061 |
12149 |
12060 |
12149 |
+134 |
1 |
108 |
+0 |
|
|
Dec22 |
220404 |
12133 |
12133 |
12133 |
12133 |
+137 |
|
|
|
|
| Total Volume and Open Interest |
38,437 |
170,953 |
+12,243 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun22 |
220404 |
7502.50 |
7538.50 |
7487.00 |
7526.00 |
+32.50 |
107,028 |
570,178 |
-3,526 |
|
|
Sep22 |
220404 |
7479.00 |
7479.00 |
7479.00 |
7479.00 |
+32.50 |
0 |
566 |
+0 |
|
|
Dec22 |
220404 |
7469.00 |
7469.00 |
7469.00 |
7469.00 |
+32.50 |
0 |
1,368 |
+0 |
|
| Total Volume and Open Interest |
107,028 |
572,112 |
-3,526 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun22 |
220404 |
7461.0 |
7505.0 |
7444.0 |
7478.0 |
+9.0 |
60,145 |
240,610 |
+6,941 |
|
|
Sep22 |
220404 |
7398.0 |
7398.0 |
7398.0 |
7398.0 |
+9.0 |
|
|
|
|
|
Dec22 |
220404 |
7376.0 |
7376.0 |
7376.0 |
7376.0 |
+9.0 |
0 |
103 |
+0 |
|
| Total Volume and Open Interest |
60,147 |
241,066 |
+6,943 |
|
| FTSE MIB(ISE) |
|
Jun22 |
220404 |
24615.00 |
24665.00 |
24265.00 |
24554.00 |
+32.00 |
21,492 |
78,500 |
+5,057 |
|
|
Sep22 |
220404 |
24395.00 |
24440.00 |
24185.00 |
24392.00 |
+35.00 |
31 |
242 |
+21 |
|
|
Dec22 |
220404 |
24197.00 |
24197.00 |
24197.00 |
24197.00 |
+35.00 |
|
|
|
|
| Total Volume and Open Interest |
21,523 |
78,742 |
+5,078 |
|
| KOSPI 200(KFE) |
|
Jun22 |
220404 |
361.90 |
365.50 |
360.70 |
365.50 |
+2.00 |
204,058 |
255,090 |
+1,277 |
|
|
Sep22 |
220404 |
362.10 |
365.35 |
360.70 |
365.30 |
+1.75 |
256 |
8,823 |
+28 |
|
|
Dec22 |
220404 |
366.50 |
366.50 |
366.50 |
366.50 |
+3.95 |
0 |
13,374 |
-221 |
|
| Total Volume and Open Interest |
204,314 |
285,473 |
+1,042 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Apr22 |
220404 |
739.50 |
740.95 |
738.50 |
738.90 |
+17.70 |
27 |
1,630 |
-10 |
|
|
May22 |
220404 |
732.10 |
732.10 |
711.10 |
732.10 |
+17.70 |
0 |
1 |
+0 |
|
|
Jun22 |
220404 |
734.60 |
734.60 |
734.60 |
734.60 |
+22.70 |
|
|
|
|
| Total Volume and Open Interest |
27 |
1,631 |
-10 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
