|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri April 15, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May22 |
220414 |
1678.50 |
1692.50 |
1670.00 |
1682.25 |
+6.25 |
104,828 |
174,968 |
-23,124 |
Hover/Click |
Jul22 |
220414 |
1665.00 |
1679.50 |
1656.00 |
1665.25 |
+0.25 |
90,606 |
239,974 |
+11,238 |
Hover/Click |
Aug22 |
220414 |
1624.25 |
1637.25 |
1615.00 |
1624.50 |
-0.50 |
3,700 |
19,801 |
+44 |
Hover/Click |
Sep22 |
220414 |
1549.00 |
1561.00 |
1537.00 |
1545.50 |
-2.00 |
2,233 |
14,047 |
+248 |
Hover/Click |
Nov22 |
220414 |
1504.00 |
1520.00 |
1495.50 |
1501.50 |
-4.25 |
32,609 |
192,304 |
+2,382 |
Hover/Click |
Jan23 |
220414 |
1502.50 |
1521.00 |
1496.50 |
1501.00 |
-4.00 |
4,046 |
24,342 |
+278 |
Hover/Click |
Mar23 |
220414 |
1482.50 |
1506.25 |
1479.00 |
1482.00 |
-2.25 |
3,727 |
41,733 |
+514 |
Hover/Click |
May23 |
220414 |
1478.50 |
1502.50 |
1476.25 |
1479.00 |
-1.25 |
1,709 |
19,981 |
-52 |
Hover/Click |
Jul23 |
220414 |
1486.75 |
1501.25 |
1476.00 |
1479.00 |
-0.25 |
1,360 |
9,428 |
+179 |
Hover/Click |
Aug23 |
220414 |
1466.50 |
1466.50 |
1466.50 |
1466.50 |
-0.75 |
24 |
181 |
+8 |
Hover/Click |
Sep23 |
220414 |
1430.00 |
1430.00 |
1428.75 |
1428.75 |
+0.25 |
10 |
498 |
+10 |
Hover/Click |
Nov23 |
220414 |
1397.25 |
1417.25 |
1396.50 |
1399.75 |
+1.00 |
658 |
14,008 |
-138 |
Hover/Click |
Jan24 |
220414 |
1407.75 |
1409.75 |
1402.00 |
1402.00 |
+1.00 |
9 |
370 |
+4 |
Hover/Click |
Mar24 |
220414 |
1395.25 |
1395.25 |
1395.25 |
1395.25 |
+1.00 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
245,560 |
752,157 |
-8,392 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May22 |
220414 |
459.10 |
464.90 |
458.30 |
461.40 |
+3.20 |
54,171 |
94,426 |
-12,858 |
Hover/Click |
Jul22 |
220414 |
454.90 |
459.90 |
452.70 |
455.70 |
+1.40 |
51,315 |
163,444 |
+11,075 |
Hover/Click |
Aug22 |
220414 |
444.30 |
448.30 |
441.50 |
444.70 |
+0.50 |
3,362 |
20,472 |
+556 |
Hover/Click |
Sep22 |
220414 |
432.80 |
436.10 |
428.50 |
431.60 |
-0.90 |
1,793 |
13,342 |
+150 |
Hover/Click |
Oct22 |
220414 |
422.60 |
425.80 |
417.80 |
419.90 |
-2.00 |
2,087 |
16,070 |
+442 |
Hover/Click |
Dec22 |
220414 |
421.00 |
425.00 |
416.70 |
418.90 |
-2.10 |
13,517 |
64,598 |
+3,025 |
Hover/Click |
Jan23 |
220414 |
416.80 |
420.80 |
413.20 |
414.80 |
-1.80 |
1,532 |
6,636 |
+267 |
Hover/Click |
Mar23 |
220414 |
409.80 |
412.50 |
405.00 |
406.10 |
-2.00 |
1,265 |
8,324 |
+305 |
Hover/Click |
May23 |
220414 |
406.80 |
411.80 |
401.60 |
402.20 |
-2.20 |
379 |
3,269 |
+137 |
Hover/Click |
Jul23 |
220414 |
405.80 |
407.60 |
400.80 |
401.60 |
-2.00 |
305 |
2,640 |
+42 |
Hover/Click |
Total Volume and Open Interest |
129,909 |
397,955 |
+3,210 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May22 |
220414 |
78.21 |
79.17 |
77.42 |
78.91 |
+0.80 |
43,062 |
70,484 |
-5,365 |
Hover/Click |
Jul22 |
220414 |
76.15 |
77.19 |
75.44 |
76.89 |
+0.74 |
41,940 |
128,583 |
+7,759 |
Hover/Click |
Aug22 |
220414 |
73.84 |
74.74 |
73.20 |
74.45 |
+0.58 |
3,829 |
23,846 |
-89 |
Hover/Click |
Sep22 |
220414 |
72.33 |
73.06 |
71.56 |
72.84 |
+0.48 |
2,638 |
17,573 |
+467 |
Hover/Click |
Oct22 |
220414 |
71.37 |
71.59 |
70.10 |
71.39 |
+0.42 |
2,148 |
16,225 |
+471 |
Hover/Click |
Dec22 |
220414 |
70.34 |
70.98 |
69.53 |
70.78 |
+0.42 |
12,684 |
79,956 |
+3,384 |
Hover/Click |
Jan23 |
220414 |
69.51 |
70.08 |
68.78 |
69.92 |
+0.40 |
1,543 |
6,507 |
+573 |
Hover/Click |
Mar23 |
220414 |
68.85 |
68.87 |
67.62 |
68.65 |
+0.38 |
940 |
7,244 |
+138 |
Hover/Click |
May23 |
220414 |
67.70 |
67.81 |
66.70 |
67.68 |
+0.36 |
484 |
4,124 |
+52 |
Hover/Click |
Jul23 |
220414 |
67.05 |
67.05 |
66.14 |
66.89 |
+0.38 |
466 |
3,511 |
+42 |
Hover/Click |
Total Volume and Open Interest |
109,897 |
364,457 |
+7,472 |
|
Canola(WCE) |
Weekly |
Monthly |
May22 |
220414 |
1155.0 |
1165.8 |
1149.7 |
1160.7 |
+5.7 |
4,431 |
28,540 |
-1,627 |
Hover/Click |
Jul22 |
220414 |
1133.2 |
1147.7 |
1132.3 |
1142.5 |
+5.8 |
8,473 |
42,340 |
+2,028 |
Hover/Click |
Nov22 |
220414 |
1027.8 |
1038.2 |
1026.9 |
1032.8 |
+5.0 |
5,058 |
61,271 |
+754 |
Hover/Click |
Jan23 |
220414 |
1028.2 |
1039.6 |
1028.2 |
1034.6 |
+5.3 |
625 |
12,423 |
+221 |
Hover/Click |
Mar23 |
220414 |
1034.9 |
1037.2 |
1033.4 |
1033.4 |
+5.3 |
82 |
748 |
+6 |
Hover/Click |
Total Volume and Open Interest |
18,689 |
145,618 |
+1,402 |
|
Corn(CBOT) |
Weekly |
Monthly |
May22 |
220414 |
783.50 |
793.00 |
781.00 |
790.25 |
+6.75 |
154,266 |
282,839 |
-27,303 |
Hover/Click |
Jul22 |
220414 |
777.75 |
786.00 |
775.25 |
783.75 |
+5.75 |
153,025 |
569,529 |
+30,205 |
Hover/Click |
Sep22 |
220414 |
745.75 |
751.50 |
743.25 |
748.75 |
+1.75 |
30,822 |
171,716 |
+6,883 |
Hover/Click |
Dec22 |
220414 |
733.75 |
739.00 |
730.75 |
735.25 |
-0.50 |
61,354 |
416,311 |
+9,483 |
Hover/Click |
Mar23 |
220414 |
736.50 |
741.25 |
733.25 |
737.25 |
-0.75 |
10,223 |
55,539 |
+1,581 |
Hover/Click |
May23 |
220414 |
738.00 |
741.00 |
733.75 |
737.75 |
-0.50 |
2,197 |
20,143 |
+318 |
Hover/Click |
Jul23 |
220414 |
733.00 |
737.00 |
729.25 |
733.50 |
-0.50 |
2,440 |
25,950 |
+35 |
Hover/Click |
Sep23 |
220414 |
682.50 |
685.00 |
679.75 |
683.25 |
+0.25 |
431 |
3,572 |
+26 |
Hover/Click |
Dec23 |
220414 |
660.00 |
663.00 |
657.50 |
661.50 |
+1.00 |
2,197 |
39,907 |
+429 |
Hover/Click |
Mar24 |
220414 |
665.50 |
668.75 |
665.00 |
667.75 |
+1.00 |
35 |
1,735 |
+5 |
Hover/Click |
Total Volume and Open Interest |
417,140 |
1,589,848 |
+21,686 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May22 |
220414 |
1113.00 |
1127.50 |
1094.25 |
1096.50 |
-17.00 |
50,433 |
55,331 |
-13,458 |
Hover/Click |
Jul22 |
220414 |
1120.00 |
1135.25 |
1102.50 |
1104.50 |
-16.75 |
63,990 |
153,844 |
+8,670 |
Hover/Click |
Sep22 |
220414 |
1117.00 |
1131.75 |
1099.25 |
1101.00 |
-17.50 |
14,047 |
51,920 |
+2,487 |
Hover/Click |
Dec22 |
220414 |
1108.75 |
1123.75 |
1091.00 |
1093.75 |
-18.00 |
10,742 |
56,376 |
+925 |
Hover/Click |
Mar23 |
220414 |
1104.50 |
1112.25 |
1083.00 |
1085.75 |
-16.75 |
1,642 |
8,139 |
+15 |
Hover/Click |
May23 |
220414 |
1086.50 |
1092.25 |
1070.00 |
1071.50 |
-12.25 |
629 |
3,135 |
+24 |
Hover/Click |
Total Volume and Open Interest |
142,328 |
338,271 |
-1,216 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May22 |
220414 |
1170.50 |
1186.25 |
1151.25 |
1154.00 |
-20.00 |
20,979 |
32,234 |
-5,205 |
Hover/Click |
Jul22 |
220414 |
1175.00 |
1190.50 |
1154.00 |
1157.25 |
-20.75 |
24,148 |
83,027 |
+5,390 |
Hover/Click |
Sep22 |
220414 |
1174.50 |
1188.00 |
1152.25 |
1155.00 |
-21.75 |
5,851 |
30,567 |
+887 |
Hover/Click |
Dec22 |
220414 |
1167.50 |
1181.00 |
1144.75 |
1149.75 |
-21.75 |
3,593 |
23,754 |
+416 |
Hover/Click |
Mar23 |
220414 |
1170.00 |
1171.50 |
1141.75 |
1144.00 |
-22.00 |
491 |
1,992 |
-42 |
Hover/Click |
May23 |
220414 |
1136.75 |
1148.75 |
1124.75 |
1128.50 |
-16.25 |
156 |
992 |
+14 |
Hover/Click |
Jul23 |
220414 |
1043.00 |
1043.00 |
1027.50 |
1033.00 |
-10.00 |
203 |
2,409 |
+60 |
Hover/Click |
Total Volume and Open Interest |
55,492 |
175,900 |
+1,533 |
|
Wheat(MGE) |
Weekly |
Monthly |
May22 |
220414 |
1155.50 |
1169.25 |
1127.75 |
1144.50 |
-14.50 |
4,264 |
16,602 |
-1,533 |
Hover/Click |
Jul22 |
220414 |
1160.75 |
1168.50 |
1130.00 |
1146.75 |
-12.25 |
5,195 |
27,191 |
+1,518 |
Hover/Click |
Sep22 |
220414 |
1142.75 |
1153.25 |
1118.00 |
1134.00 |
-9.25 |
2,325 |
19,988 |
+687 |
Hover/Click |
Dec22 |
220414 |
1140.50 |
1153.25 |
1128.25 |
1137.50 |
-5.75 |
1,227 |
8,102 |
+257 |
Hover/Click |
Mar23 |
220414 |
1130.00 |
1134.50 |
1129.50 |
1134.50 |
-5.75 |
1 |
421 |
+1 |
Hover/Click |
May23 |
220414 |
1125.00 |
1128.00 |
1125.00 |
1128.00 |
+3.75 |
0 |
31 |
+0 |
Hover/Click |
Total Volume and Open Interest |
13,020 |
72,508 |
+933 |
|
Oats(CBOT) |
Weekly |
Monthly |
May22 |
220414 |
795.00 |
799.75 |
756.75 |
757.00 |
-39.75 |
159 |
1,165 |
-37 |
Hover/Click |
Jul22 |
220414 |
767.50 |
768.00 |
730.75 |
737.75 |
-27.75 |
121 |
1,107 |
+76 |
Hover/Click |
Sep22 |
220414 |
619.75 |
619.75 |
589.00 |
589.00 |
-31.00 |
8 |
476 |
-1 |
Hover/Click |
Dec22 |
220414 |
600.00 |
604.00 |
582.00 |
582.00 |
-27.25 |
22 |
508 |
+7 |
Hover/Click |
Total Volume and Open Interest |
314 |
3,290 |
+49 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May22 |
220414 |
15.75 |
16.21 |
15.73 |
16.19 |
+0.43 |
656 |
5,852 |
-486 |
Hover/Click |
Jul22 |
220414 |
16.07 |
16.53 |
16.07 |
16.52 |
+0.44 |
554 |
2,763 |
+495 |
Hover/Click |
Sep22 |
220414 |
16.08 |
16.48 |
16.08 |
16.47 |
+0.40 |
34 |
1,758 |
+1 |
Hover/Click |
Nov22 |
220414 |
16.25 |
16.59 |
16.25 |
16.56 |
+0.39 |
1 |
108 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,245 |
10,487 |
+11 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr22 |
220414 |
140.685 |
140.800 |
140.300 |
140.685 |
+0.055 |
3,561 |
12,121 |
-1,410 |
Hover/Click |
Jun22 |
220414 |
136.880 |
136.935 |
135.900 |
136.435 |
-0.445 |
21,376 |
130,759 |
-427 |
Hover/Click |
Aug22 |
220414 |
138.500 |
138.650 |
137.850 |
138.330 |
-0.320 |
11,442 |
75,893 |
+950 |
Hover/Click |
Oct22 |
220414 |
144.850 |
145.080 |
144.400 |
144.830 |
-0.220 |
7,894 |
51,910 |
+620 |
Hover/Click |
Dec22 |
220414 |
150.550 |
150.650 |
150.035 |
150.550 |
unch |
3,631 |
22,884 |
+308 |
Hover/Click |
Feb23 |
220414 |
154.185 |
154.235 |
153.630 |
154.080 |
-0.105 |
1,470 |
9,154 |
+218 |
Hover/Click |
Total Volume and Open Interest |
50,005 |
308,227 |
+444 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Apr22 |
220414 |
158.000 |
158.735 |
157.700 |
158.200 |
-0.350 |
906 |
2,359 |
-157 |
Hover/Click |
May22 |
220414 |
161.800 |
162.600 |
161.485 |
161.785 |
-0.165 |
6,485 |
17,158 |
-737 |
Hover/Click |
Aug22 |
220414 |
174.150 |
174.750 |
173.200 |
174.350 |
-0.085 |
4,769 |
17,198 |
+1,058 |
Hover/Click |
Sep22 |
220414 |
177.800 |
178.130 |
176.850 |
177.630 |
-0.370 |
1,284 |
4,162 |
+329 |
Hover/Click |
Oct22 |
220414 |
180.300 |
180.330 |
179.250 |
179.985 |
-0.345 |
617 |
2,204 |
+69 |
Hover/Click |
Nov22 |
220414 |
181.185 |
181.350 |
180.435 |
181.185 |
-0.145 |
373 |
1,367 |
+50 |
Hover/Click |
Jan23 |
220414 |
179.300 |
180.000 |
179.300 |
179.485 |
-0.300 |
122 |
672 |
+33 |
Hover/Click |
Total Volume and Open Interest |
14,558 |
45,128 |
+646 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May22 |
220414 |
111.450 |
112.750 |
110.300 |
112.750 |
+1.220 |
214 |
2,717 |
+28 |
|
Jun22 |
220414 |
117.580 |
118.600 |
116.250 |
118.480 |
+0.880 |
16,008 |
80,506 |
-686 |
Hover/Click |
Jul22 |
220414 |
118.930 |
119.700 |
117.800 |
119.430 |
+0.330 |
5,837 |
28,408 |
+547 |
Hover/Click |
Aug22 |
220414 |
117.980 |
118.430 |
116.730 |
117.750 |
-0.100 |
4,902 |
33,553 |
+301 |
Hover/Click |
Oct22 |
220414 |
99.000 |
99.350 |
97.850 |
98.780 |
-0.220 |
4,019 |
40,480 |
+446 |
Hover/Click |
Dec22 |
220414 |
89.200 |
89.400 |
88.500 |
89.000 |
-0.050 |
2,584 |
23,091 |
+503 |
Hover/Click |
Feb23 |
220414 |
91.450 |
91.950 |
91.250 |
91.650 |
+0.120 |
541 |
7,260 |
+143 |
Hover/Click |
Apr23 |
220414 |
94.880 |
95.200 |
94.750 |
95.200 |
+0.320 |
143 |
3,726 |
+69 |
Hover/Click |
Total Volume and Open Interest |
36,295 |
231,250 |
+590 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Apr22 |
220414 |
24.27 |
24.34 |
24.25 |
24.33 |
+0.11 |
320 |
4,542 |
-54 |
Hover/Click |
May22 |
220414 |
25.17 |
25.55 |
25.04 |
25.46 |
+0.29 |
329 |
5,925 |
+137 |
Hover/Click |
Jun22 |
220414 |
25.11 |
25.33 |
25.09 |
25.31 |
+0.21 |
295 |
3,906 |
+82 |
Hover/Click |
Jul22 |
220414 |
24.90 |
25.00 |
24.89 |
24.99 |
+0.09 |
48 |
3,131 |
+30 |
Hover/Click |
Aug22 |
220414 |
24.63 |
24.63 |
24.57 |
24.60 |
+0.11 |
7 |
3,011 |
+4 |
Hover/Click |
Sep22 |
220414 |
24.38 |
24.45 |
24.38 |
24.44 |
+0.04 |
6 |
2,837 |
+2 |
Hover/Click |
Oct22 |
220414 |
24.04 |
24.15 |
23.96 |
24.08 |
+0.13 |
10 |
2,114 |
+7 |
Hover/Click |
Nov22 |
220414 |
23.74 |
23.75 |
23.70 |
23.75 |
+0.15 |
3 |
1,986 |
+0 |
Hover/Click |
Dec22 |
220414 |
23.35 |
23.35 |
23.35 |
23.35 |
+0.04 |
12 |
1,844 |
+6 |
Hover/Click |
Jan23 |
220414 |
22.41 |
22.53 |
22.41 |
22.50 |
+0.09 |
24 |
831 |
+8 |
Hover/Click |
Feb23 |
220414 |
21.91 |
22.00 |
21.91 |
22.00 |
+0.19 |
22 |
528 |
-2 |
Hover/Click |
Mar23 |
220414 |
21.46 |
21.76 |
21.46 |
21.76 |
+0.30 |
6 |
518 |
+1 |
Hover/Click |
Apr23 |
220414 |
21.05 |
21.45 |
21.05 |
21.45 |
+0.35 |
0 |
342 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,085 |
32,227 |
+224 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May22 |
220414 |
2595 |
2603 |
2570 |
2583 |
unch |
8,315 |
20,562 |
-3,625 |
Hover/Click |
Jul22 |
220414 |
2641 |
2653 |
2620 |
2636 |
+9 |
17,916 |
85,991 |
+2,261 |
Hover/Click |
Sep22 |
220414 |
2667 |
2673 |
2644 |
2659 |
+12 |
6,083 |
41,864 |
+1,109 |
Hover/Click |
Dec22 |
220414 |
2675 |
2682 |
2653 |
2668 |
+12 |
3,158 |
39,773 |
-80 |
Hover/Click |
Mar23 |
220414 |
2668 |
2670 |
2645 |
2658 |
+11 |
440 |
31,711 |
+171 |
Hover/Click |
May23 |
220414 |
2658 |
2659 |
2636 |
2647 |
+11 |
172 |
13,660 |
+100 |
Hover/Click |
Jul23 |
220414 |
2633 |
2644 |
2633 |
2644 |
+12 |
71 |
2,930 |
+10 |
Hover/Click |
Total Volume and Open Interest |
36,437 |
239,778 |
+22 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May22 |
220414 |
225.85 |
227.70 |
221.00 |
223.60 |
-1.45 |
19,657 |
33,284 |
-7,791 |
Hover/Click |
Jul22 |
220414 |
226.10 |
227.65 |
220.95 |
223.75 |
-1.40 |
26,568 |
83,911 |
+3,541 |
Hover/Click |
Sep22 |
220414 |
226.05 |
227.65 |
221.00 |
223.70 |
-1.45 |
8,861 |
37,859 |
+1,139 |
Hover/Click |
Dec22 |
220414 |
225.40 |
226.70 |
220.20 |
223.05 |
-1.35 |
6,632 |
31,450 |
+380 |
Hover/Click |
Mar23 |
220414 |
224.00 |
225.50 |
218.95 |
221.80 |
-1.45 |
2,198 |
12,521 |
-219 |
Hover/Click |
May23 |
220414 |
222.80 |
223.90 |
217.65 |
220.45 |
-1.35 |
322 |
5,965 |
+34 |
Hover/Click |
Total Volume and Open Interest |
64,560 |
214,938 |
-2,879 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May22 |
220414 |
183.25 |
186.60 |
178.35 |
181.05 |
-1.05 |
841 |
7,020 |
-471 |
Hover/Click |
Jul22 |
220414 |
178.95 |
181.75 |
174.00 |
176.20 |
-2.75 |
563 |
5,766 |
+374 |
Hover/Click |
Sep22 |
220414 |
177.25 |
177.35 |
172.50 |
173.10 |
-2.65 |
37 |
922 |
-15 |
Hover/Click |
Nov22 |
220414 |
174.25 |
175.90 |
171.50 |
172.05 |
-2.00 |
3 |
129 |
+3 |
Hover/Click |
Jan23 |
220414 |
173.20 |
173.20 |
173.20 |
173.20 |
-2.00 |
0 |
59 |
+0 |
Hover/Click |
Mar23 |
220414 |
174.20 |
174.20 |
174.20 |
174.20 |
-2.75 |
0 |
19 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,444 |
13,915 |
-109 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May22 |
220414 |
20.15 |
20.35 |
19.91 |
20.06 |
-0.04 |
126,564 |
151,257 |
-39,533 |
Hover/Click |
Jul22 |
220414 |
20.11 |
20.30 |
19.87 |
20.03 |
-0.07 |
120,810 |
349,395 |
+31,170 |
Hover/Click |
Oct22 |
220414 |
20.20 |
20.38 |
19.98 |
20.14 |
-0.05 |
31,747 |
156,030 |
+2,475 |
Hover/Click |
Mar23 |
220414 |
20.39 |
20.56 |
20.21 |
20.36 |
-0.04 |
16,008 |
110,243 |
+166 |
Hover/Click |
May23 |
220414 |
19.60 |
19.74 |
19.41 |
19.58 |
-0.02 |
7,140 |
55,131 |
+1,201 |
Hover/Click |
Jul23 |
220414 |
18.97 |
19.13 |
18.82 |
19.00 |
-0.01 |
3,455 |
39,257 |
+1,163 |
Hover/Click |
Oct23 |
220414 |
18.55 |
18.68 |
18.39 |
18.57 |
-0.01 |
1,076 |
26,800 |
+75 |
Hover/Click |
Mar24 |
220414 |
18.50 |
18.60 |
18.35 |
18.47 |
-0.03 |
666 |
15,182 |
+203 |
Hover/Click |
Total Volume and Open Interest |
308,230 |
916,130 |
-2,918 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May22 |
220414 |
1766 |
1777 |
1763 |
1770 |
+8 |
4,657 |
27,573 |
-894 |
Hover/Click |
Jul22 |
220414 |
1805 |
1811 |
1794 |
1803 |
+8 |
12,122 |
43,722 |
-1,146 |
Hover/Click |
Sep22 |
220414 |
1812 |
1819 |
1804 |
1812 |
+6 |
6,532 |
46,134 |
-472 |
Hover/Click |
Dec22 |
220414 |
1812 |
1821 |
1805 |
1814 |
+6 |
4,584 |
65,746 |
+5 |
Hover/Click |
Mar23 |
220414 |
1813 |
1820 |
1804 |
1812 |
+5 |
2,703 |
40,427 |
+631 |
Hover/Click |
May23 |
220414 |
1811 |
1817 |
1803 |
1809 |
+5 |
410 |
12,510 |
+75 |
Hover/Click |
Jul23 |
220414 |
1809 |
1814 |
1801 |
1807 |
+4 |
271 |
8,437 |
+43 |
Hover/Click |
Total Volume and Open Interest |
31,649 |
253,991 |
-1,542 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May22 |
220414 |
577.60 |
577.60 |
568.80 |
568.80 |
-7.40 |
6,354 |
8,402 |
-1,560 |
Hover/Click |
Aug22 |
220414 |
558.00 |
558.00 |
547.70 |
549.70 |
-5.80 |
7,551 |
34,557 |
+1,009 |
Hover/Click |
Oct22 |
220414 |
548.40 |
549.20 |
540.70 |
542.30 |
-4.60 |
2,642 |
16,666 |
+286 |
Hover/Click |
Dec22 |
220414 |
543.50 |
544.90 |
536.80 |
537.80 |
-3.80 |
1,005 |
7,346 |
+27 |
Hover/Click |
Mar23 |
220414 |
538.90 |
539.10 |
533.20 |
533.50 |
-3.10 |
360 |
4,688 |
+95 |
Hover/Click |
Total Volume and Open Interest |
18,263 |
76,877 |
+37 |
|
Cotton(ICE) |
Weekly |
Monthly |
May22 |
220414 |
142.92 |
146.14 |
140.73 |
141.98 |
-0.79 |
20,846 |
29,862 |
-6,912 |
Hover/Click |
Jul22 |
220414 |
141.68 |
144.78 |
139.34 |
140.71 |
-0.80 |
24,075 |
92,440 |
+5,923 |
Hover/Click |
Oct22 |
220414 |
128.99 |
128.99 |
128.19 |
128.19 |
+0.01 |
4 |
46 |
+2 |
Hover/Click |
Dec22 |
220414 |
121.85 |
124.36 |
120.23 |
122.48 |
+0.30 |
8,844 |
71,460 |
+1,359 |
Hover/Click |
Mar23 |
220414 |
117.25 |
119.99 |
115.89 |
117.89 |
-0.04 |
1,075 |
11,685 |
+281 |
Hover/Click |
May23 |
220414 |
112.92 |
115.32 |
111.38 |
113.40 |
-0.14 |
265 |
2,894 |
+37 |
Hover/Click |
Total Volume and Open Interest |
55,710 |
220,906 |
+890 |
|
Lumber(CME) |
Weekly |
Monthly |
May22 |
220414 |
880.3 |
904.8 |
862.1 |
889.0 |
+5.3 |
248 |
1,276 |
-64 |
|
Jul22 |
220414 |
805.4 |
830.0 |
802.9 |
818.0 |
+12.7 |
186 |
1,079 |
+29 |
|
Sep22 |
220414 |
787.1 |
801.0 |
787.1 |
800.0 |
+19.7 |
29 |
291 |
+17 |
|
Nov22 |
220414 |
784.2 |
784.2 |
775.0 |
775.0 |
+15.0 |
1 |
109 |
+1 |
|
Jan23 |
220414 |
808.0 |
808.0 |
808.0 |
808.0 |
+15.0 |
0 |
6 |
+0 |
|
Mar23 |
220414 |
814.4 |
814.4 |
814.4 |
814.4 |
+15.0 |
0 |
2 |
+0 |
|
May23 |
220414 |
790.2 |
790.2 |
790.2 |
790.2 |
+15.0 |
1 |
1 |
+1 |
|
Total Volume and Open Interest |
465 |
2,764 |
-16 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
May22 |
220414 |
104.20 |
107.64 |
102.12 |
106.95 |
+2.70 |
329,037 |
122,233 |
-29,611 |
Hover/Click |
Jun22 |
220414 |
103.79 |
107.00 |
101.69 |
106.38 |
+2.59 |
168,889 |
276,999 |
+20,517 |
Hover/Click |
Jul22 |
220414 |
102.90 |
106.01 |
100.86 |
105.44 |
+2.55 |
95,008 |
137,578 |
+4,000 |
Hover/Click |
Aug22 |
220414 |
101.59 |
104.53 |
99.72 |
104.03 |
+2.27 |
42,975 |
75,033 |
+554 |
Hover/Click |
Sep22 |
220414 |
100.19 |
102.93 |
98.50 |
102.47 |
+1.95 |
47,674 |
96,277 |
+5,281 |
Hover/Click |
Oct22 |
220414 |
98.82 |
101.36 |
97.46 |
100.97 |
+1.65 |
21,212 |
66,418 |
+1,906 |
Hover/Click |
Nov22 |
220414 |
97.05 |
99.93 |
96.29 |
99.59 |
+1.42 |
13,973 |
57,772 |
+332 |
Hover/Click |
Dec22 |
220414 |
96.68 |
98.63 |
95.24 |
98.29 |
+1.23 |
71,115 |
236,792 |
-4,921 |
Hover/Click |
Jan23 |
220414 |
94.85 |
97.32 |
94.30 |
97.03 |
+1.05 |
12,318 |
42,574 |
-2,758 |
Hover/Click |
Feb23 |
220414 |
93.63 |
95.81 |
93.31 |
95.81 |
+0.89 |
4,762 |
36,344 |
+32 |
Hover/Click |
Mar23 |
220414 |
93.41 |
94.87 |
92.31 |
94.66 |
+0.75 |
9,136 |
48,776 |
-682 |
Hover/Click |
Apr23 |
220414 |
91.70 |
93.60 |
91.68 |
93.60 |
+0.65 |
2,400 |
28,162 |
+218 |
Hover/Click |
May23 |
220414 |
90.75 |
92.62 |
90.75 |
92.62 |
+0.55 |
1,604 |
27,867 |
-264 |
Hover/Click |
Jun23 |
220414 |
90.99 |
91.90 |
89.60 |
91.67 |
+0.47 |
18,945 |
110,391 |
-1,098 |
Hover/Click |
Jul23 |
220414 |
88.73 |
90.75 |
88.73 |
90.75 |
+0.40 |
910 |
22,690 |
-3 |
Hover/Click |
Aug23 |
220414 |
89.86 |
89.86 |
88.53 |
89.86 |
+0.34 |
969 |
18,035 |
+321 |
Hover/Click |
Total Volume and Open Interest |
878,974 |
1,783,725 |
-4,465 |
|
e-miNY Crude Oil(NYM) |
May22 |
220414 |
104.225 |
107.625 |
102.150 |
106.950 |
+2.700 |
26,576 |
6,622 |
+37 |
|
Jun22 |
220414 |
103.650 |
107.000 |
101.725 |
106.375 |
+2.575 |
2,807 |
3,068 |
-238 |
|
Jul22 |
220414 |
102.450 |
105.700 |
101.075 |
105.450 |
+2.550 |
97 |
179 |
-28 |
|
Aug22 |
220414 |
100.500 |
104.100 |
99.900 |
104.025 |
+2.275 |
14 |
61 |
-4 |
|
Sep22 |
220414 |
98.900 |
102.500 |
98.900 |
102.475 |
+1.950 |
5 |
58 |
-1 |
|
Oct22 |
220414 |
100.975 |
100.975 |
97.900 |
100.975 |
+1.650 |
7 |
23 |
+0 |
|
Nov22 |
220414 |
99.600 |
99.600 |
96.900 |
99.600 |
+1.425 |
13 |
20 |
+1 |
|
Dec22 |
220414 |
96.550 |
98.300 |
95.850 |
98.300 |
+1.250 |
33 |
306 |
+2 |
|
Jan23 |
220414 |
97.025 |
97.025 |
94.900 |
97.025 |
+1.050 |
0 |
82 |
+0 |
|
Feb23 |
220414 |
95.800 |
95.800 |
95.800 |
95.800 |
+0.875 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
29,575 |
10,521 |
-233 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
May22 |
220414 |
376.86 |
391.92 |
366.48 |
385.48 |
+13.64 |
45,572 |
44,808 |
-2,482 |
Hover/Click |
Jun22 |
220414 |
358.57 |
369.89 |
347.40 |
364.42 |
+11.65 |
32,728 |
55,757 |
+4,128 |
Hover/Click |
Jul22 |
220414 |
345.90 |
354.21 |
335.35 |
350.24 |
+9.51 |
23,062 |
27,919 |
+1,997 |
Hover/Click |
Aug22 |
220414 |
333.55 |
341.86 |
326.65 |
339.58 |
+7.93 |
11,466 |
15,987 |
+745 |
Hover/Click |
Sep22 |
220414 |
328.91 |
334.10 |
320.91 |
332.57 |
+6.54 |
10,078 |
15,133 |
+704 |
Hover/Click |
Oct22 |
220414 |
318.29 |
327.90 |
317.32 |
327.08 |
+5.26 |
3,938 |
12,129 |
+14 |
Hover/Click |
Nov22 |
220414 |
314.68 |
322.77 |
313.30 |
321.81 |
+4.03 |
2,774 |
8,454 |
-59 |
Hover/Click |
Dec22 |
220414 |
312.48 |
318.30 |
308.80 |
317.20 |
+3.18 |
5,535 |
19,420 |
-376 |
Hover/Click |
Jan23 |
220414 |
307.92 |
314.74 |
306.12 |
313.84 |
+2.66 |
1,226 |
5,798 |
+92 |
Hover/Click |
Feb23 |
220414 |
307.39 |
311.51 |
303.27 |
310.61 |
+2.33 |
786 |
2,570 |
+163 |
Hover/Click |
Mar23 |
220414 |
304.00 |
307.46 |
299.83 |
306.75 |
+2.04 |
744 |
2,643 |
-186 |
Hover/Click |
Apr23 |
220414 |
296.44 |
302.41 |
296.44 |
302.41 |
+1.62 |
533 |
1,724 |
-267 |
Hover/Click |
May23 |
220414 |
298.50 |
298.50 |
294.21 |
298.50 |
+1.33 |
219 |
839 |
+53 |
Hover/Click |
Jun23 |
220414 |
289.30 |
295.40 |
289.04 |
294.98 |
+1.09 |
239 |
5,063 |
-11 |
Hover/Click |
Total Volume and Open Interest |
139,667 |
229,433 |
+4,725 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
May22 |
220414 |
329.41 |
339.93 |
323.44 |
338.14 |
+9.01 |
43,819 |
74,744 |
-5,122 |
Hover/Click |
Jun22 |
220414 |
328.20 |
337.75 |
321.40 |
336.06 |
+9.00 |
46,314 |
73,171 |
+3,105 |
Hover/Click |
Jul22 |
220414 |
322.25 |
332.39 |
317.08 |
330.94 |
+8.61 |
31,123 |
42,719 |
+3,520 |
Hover/Click |
Aug22 |
220414 |
315.59 |
325.55 |
311.20 |
324.28 |
+8.02 |
14,627 |
21,303 |
+886 |
Hover/Click |
Sep22 |
220414 |
307.26 |
317.59 |
303.99 |
316.13 |
+7.04 |
9,819 |
17,672 |
+681 |
Hover/Click |
Oct22 |
220414 |
291.77 |
298.39 |
286.03 |
297.38 |
+6.31 |
5,008 |
11,507 |
+230 |
Hover/Click |
Nov22 |
220414 |
279.84 |
289.29 |
278.30 |
288.50 |
+5.17 |
6,038 |
11,236 |
+700 |
Hover/Click |
Dec22 |
220414 |
272.20 |
282.40 |
271.59 |
281.17 |
+4.09 |
6,338 |
28,351 |
+901 |
Hover/Click |
Jan23 |
220414 |
274.38 |
276.17 |
267.50 |
275.84 |
+3.30 |
1,929 |
6,325 |
+90 |
Hover/Click |
Feb23 |
220414 |
265.99 |
272.61 |
265.10 |
272.61 |
+2.90 |
706 |
1,512 |
+113 |
Hover/Click |
Total Volume and Open Interest |
167,426 |
294,357 |
+5,219 |
|
e-miNY RBOB Gasoline(NYM) |
May22 |
220414 |
338.14 |
338.14 |
338.14 |
338.14 |
+9.01 |
0 |
4 |
+0 |
|
Jun22 |
220414 |
336.06 |
336.06 |
336.06 |
336.06 |
+9.00 |
|
|
|
|
Jul22 |
220414 |
330.94 |
330.94 |
330.94 |
330.94 |
+8.61 |
|
|
|
|
Aug22 |
220414 |
324.28 |
324.28 |
324.28 |
324.28 |
+8.02 |
|
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
May22 |
220414 |
7.046 |
7.346 |
6.950 |
7.300 |
+0.303 |
234,248 |
109,040 |
-32,756 |
Hover/Click |
Jun22 |
220414 |
7.140 |
7.465 |
7.064 |
7.423 |
+0.327 |
76,039 |
114,628 |
+4,255 |
Hover/Click |
Jul22 |
220414 |
7.217 |
7.548 |
7.146 |
7.501 |
+0.328 |
55,565 |
143,740 |
+9,821 |
Hover/Click |
Aug22 |
220414 |
7.217 |
7.540 |
7.149 |
7.499 |
+0.325 |
21,272 |
51,913 |
+2,002 |
Hover/Click |
Sep22 |
220414 |
7.195 |
7.517 |
7.128 |
7.473 |
+0.322 |
18,923 |
82,423 |
+2,768 |
Hover/Click |
Oct22 |
220414 |
7.209 |
7.531 |
7.140 |
7.486 |
+0.323 |
26,461 |
96,359 |
+408 |
Hover/Click |
Nov22 |
220414 |
7.315 |
7.593 |
7.230 |
7.561 |
+0.323 |
14,642 |
41,628 |
-118 |
Hover/Click |
Dec22 |
220414 |
7.475 |
7.766 |
7.404 |
7.740 |
+0.326 |
10,362 |
44,884 |
-483 |
Hover/Click |
Jan23 |
220414 |
7.560 |
7.874 |
7.509 |
7.846 |
+0.330 |
18,739 |
64,042 |
-1,287 |
Hover/Click |
Feb23 |
220414 |
7.361 |
7.629 |
7.294 |
7.610 |
+0.303 |
5,333 |
20,947 |
+95 |
Hover/Click |
Mar23 |
220414 |
6.562 |
6.760 |
6.501 |
6.734 |
+0.223 |
9,304 |
42,113 |
+676 |
Hover/Click |
Apr23 |
220414 |
4.782 |
4.871 |
4.742 |
4.841 |
+0.086 |
11,977 |
54,672 |
-729 |
Hover/Click |
May23 |
220414 |
4.605 |
4.688 |
4.590 |
4.664 |
+0.079 |
7,008 |
52,145 |
+801 |
Hover/Click |
Jun23 |
220414 |
4.647 |
4.729 |
4.627 |
4.698 |
+0.081 |
2,509 |
22,579 |
+118 |
Hover/Click |
Jul23 |
220414 |
4.655 |
4.758 |
4.655 |
4.740 |
+0.084 |
3,933 |
17,037 |
-265 |
Hover/Click |
Aug23 |
220414 |
4.700 |
4.768 |
4.682 |
4.751 |
+0.086 |
996 |
14,543 |
+38 |
Hover/Click |
Total Volume and Open Interest |
528,196 |
1,170,828 |
-14,680 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jun22 |
220414 |
108.29 |
112.39 |
106.63 |
111.70 |
+2.92 |
273,948 |
279,813 |
-22,047 |
Hover/Click |
Jul22 |
220414 |
107.53 |
111.41 |
105.90 |
110.80 |
+2.72 |
210,017 |
372,394 |
+22,849 |
Hover/Click |
Aug22 |
220414 |
106.37 |
110.05 |
104.80 |
109.47 |
+2.48 |
111,832 |
164,051 |
+7,815 |
Hover/Click |
Sep22 |
220414 |
105.09 |
108.53 |
103.60 |
107.98 |
+2.17 |
70,493 |
134,174 |
+3,274 |
Hover/Click |
Oct22 |
220414 |
103.95 |
107.00 |
102.42 |
106.49 |
+1.89 |
36,706 |
73,194 |
+218 |
Hover/Click |
Nov22 |
220414 |
102.73 |
105.50 |
101.29 |
105.03 |
+1.61 |
32,480 |
79,340 |
+4,002 |
Hover/Click |
Dec22 |
220414 |
101.53 |
104.05 |
100.15 |
103.60 |
+1.36 |
86,722 |
186,220 |
-1,973 |
Hover/Click |
Jan23 |
220414 |
100.31 |
102.56 |
99.04 |
102.22 |
+1.12 |
8,753 |
40,454 |
+748 |
Hover/Click |
Feb23 |
220414 |
99.41 |
101.04 |
98.08 |
100.92 |
+0.92 |
5,105 |
46,629 |
+488 |
Hover/Click |
Mar23 |
220414 |
99.66 |
99.77 |
99.65 |
99.77 |
+0.77 |
10,033 |
35,146 |
-267 |
Hover/Click |
Apr23 |
220414 |
98.68 |
98.68 |
98.68 |
98.68 |
+0.65 |
894 |
17,121 |
-34 |
Hover/Click |
May23 |
220414 |
97.62 |
97.74 |
97.61 |
97.74 |
+0.54 |
727 |
17,218 |
+51 |
Hover/Click |
Jun23 |
220414 |
95.66 |
97.21 |
94.58 |
96.88 |
+0.48 |
24,715 |
85,745 |
-2,091 |
Hover/Click |
Jul23 |
220414 |
96.00 |
96.00 |
96.00 |
96.00 |
+0.41 |
364 |
15,599 |
+98 |
Hover/Click |
Total Volume and Open Interest |
924,533 |
1,877,549 |
+19,106 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May22 |
220414 |
1111.50 |
1162.25 |
1081.50 |
1119.75 |
+63.50 |
52,434 |
118,971 |
-7,840 |
Hover/Click |
Jun22 |
220414 |
1068.50 |
1110.75 |
1037.25 |
1072.75 |
+53.25 |
51,857 |
88,405 |
+5,685 |
Hover/Click |
Jul22 |
220414 |
1030.00 |
1062.25 |
999.00 |
1029.00 |
+39.25 |
29,241 |
61,140 |
+5,470 |
Hover/Click |
Aug22 |
220414 |
990.50 |
1020.25 |
968.25 |
992.25 |
+26.50 |
14,241 |
34,140 |
+1,135 |
Hover/Click |
Sep22 |
220414 |
970.00 |
993.25 |
950.50 |
967.50 |
+17.25 |
14,373 |
34,662 |
+437 |
Hover/Click |
Oct22 |
220414 |
955.25 |
974.50 |
938.00 |
950.25 |
+11.50 |
6,902 |
29,149 |
+374 |
Hover/Click |
Nov22 |
220414 |
935.50 |
952.75 |
920.25 |
929.50 |
+7.00 |
4,979 |
17,648 |
-736 |
Hover/Click |
Dec22 |
220414 |
918.00 |
933.50 |
901.50 |
910.25 |
+3.50 |
14,029 |
63,392 |
+1,529 |
Hover/Click |
Jan23 |
220414 |
907.25 |
921.25 |
893.00 |
899.00 |
+2.00 |
1,814 |
15,797 |
+300 |
Hover/Click |
Feb23 |
220414 |
888.75 |
910.00 |
883.25 |
889.00 |
+1.50 |
798 |
6,801 |
+180 |
Hover/Click |
Total Volume and Open Interest |
194,539 |
525,651 |
+6,183 |
|
Ethanol(CBOT) |
May22 |
220414 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jun22 |
220414 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jul22 |
220414 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Aug22 |
220414 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Sep22 |
220414 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Oct22 |
220414 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Nov22 |
220414 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Dec22 |
220414 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
May22 |
220414 |
103.77 |
107.55 |
102.16 |
106.95 |
+2.70 |
32,499 |
37,976 |
-3,805 |
Hover/Click |
Jun22 |
220414 |
103.32 |
106.97 |
101.76 |
106.38 |
+2.59 |
57,794 |
76,883 |
-559 |
Hover/Click |
Jul22 |
220414 |
102.44 |
105.84 |
100.98 |
105.44 |
+2.55 |
38,545 |
33,462 |
-630 |
Hover/Click |
Aug22 |
220414 |
100.50 |
104.04 |
99.90 |
104.03 |
+2.27 |
16,195 |
20,936 |
-39 |
Hover/Click |
Sep22 |
220414 |
99.21 |
102.47 |
98.60 |
102.47 |
+1.95 |
8,348 |
45,299 |
+718 |
Hover/Click |
Oct22 |
220414 |
98.02 |
100.97 |
97.63 |
100.97 |
+1.65 |
3,621 |
17,732 |
+187 |
Hover/Click |
Nov22 |
220414 |
96.64 |
99.59 |
96.50 |
99.59 |
+1.42 |
2,395 |
11,639 |
-103 |
Hover/Click |
Dec22 |
220414 |
95.79 |
98.49 |
95.32 |
98.29 |
+1.23 |
8,980 |
110,321 |
+256 |
Hover/Click |
Jan23 |
220414 |
97.03 |
97.03 |
97.03 |
97.03 |
+1.05 |
568 |
6,576 |
+42 |
Hover/Click |
Feb23 |
220414 |
95.81 |
95.81 |
95.81 |
95.81 |
+0.89 |
120 |
3,529 |
+22 |
Hover/Click |
Mar23 |
220414 |
94.66 |
94.66 |
94.66 |
94.66 |
+0.75 |
167 |
9,234 |
+18 |
Hover/Click |
Apr23 |
220414 |
93.60 |
93.60 |
93.60 |
93.60 |
+0.65 |
30 |
3,488 |
-11 |
Hover/Click |
May23 |
220414 |
92.62 |
92.62 |
92.62 |
92.62 |
+0.55 |
32 |
2,823 |
+0 |
Hover/Click |
Jun23 |
220414 |
89.79 |
91.71 |
89.79 |
91.67 |
+0.47 |
2,209 |
27,421 |
+281 |
Hover/Click |
Jul23 |
220414 |
90.75 |
90.75 |
90.75 |
90.75 |
+0.40 |
190 |
1,441 |
+175 |
Hover/Click |
Aug23 |
220414 |
89.86 |
89.86 |
89.86 |
89.86 |
+0.34 |
225 |
1,009 |
+219 |
Hover/Click |
Total Volume and Open Interest |
176,199 |
501,512 |
-2,361 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun22 |
220414 |
99.840 |
100.770 |
99.555 |
100.325 |
+0.412 |
21,002 |
54,237 |
+2,797 |
Hover/Click |
Sep22 |
220414 |
99.665 |
100.430 |
99.320 |
100.060 |
+0.397 |
6 |
490 |
+0 |
Hover/Click |
Dec22 |
220414 |
100.050 |
100.425 |
99.945 |
99.945 |
+0.283 |
2 |
103 |
+2 |
Hover/Click |
Total Volume and Open Interest |
21,010 |
54,836 |
+2,799 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun22 |
220414 |
74.61 |
74.76 |
74.04 |
74.23 |
-0.30 |
70,937 |
150,119 |
+562 |
Hover/Click |
Sep22 |
220414 |
74.75 |
74.89 |
74.19 |
74.37 |
-0.29 |
109 |
394 |
+34 |
Hover/Click |
Dec22 |
220414 |
74.74 |
74.91 |
74.27 |
74.44 |
-0.28 |
0 |
46 |
+0 |
Hover/Click |
Total Volume and Open Interest |
71,093 |
150,939 |
+586 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun22 |
220414 |
131.16 |
131.45 |
130.32 |
130.74 |
-0.34 |
81,332 |
239,953 |
+855 |
Hover/Click |
Sep22 |
220414 |
131.21 |
131.51 |
130.42 |
130.82 |
-0.33 |
37 |
2,176 |
+1 |
Hover/Click |
Dec22 |
220414 |
130.64 |
131.62 |
130.53 |
130.94 |
-0.33 |
0 |
1,776 |
+0 |
Hover/Click |
Total Volume and Open Interest |
81,801 |
246,152 |
+819 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun22 |
220414 |
79.58 |
79.84 |
79.08 |
79.28 |
-0.26 |
60,259 |
146,751 |
-1,140 |
Hover/Click |
Sep22 |
220414 |
79.55 |
79.76 |
79.06 |
79.25 |
-0.26 |
32 |
2,568 |
+32 |
Hover/Click |
Dec22 |
220414 |
79.73 |
79.75 |
79.03 |
79.22 |
-0.26 |
178 |
4,565 |
+88 |
Hover/Click |
Mar23 |
220414 |
79.23 |
79.69 |
79.06 |
79.23 |
-0.25 |
9 |
236 |
+2 |
Hover/Click |
Total Volume and Open Interest |
60,927 |
155,390 |
-1,032 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun22 |
220414 |
79.70 |
80.07 |
79.48 |
79.50 |
-0.24 |
119,350 |
240,387 |
-2,746 |
Hover/Click |
Sep22 |
220414 |
80.27 |
80.47 |
79.90 |
79.91 |
-0.24 |
46 |
1,541 |
+17 |
Hover/Click |
Dec22 |
220414 |
80.44 |
80.97 |
80.42 |
80.44 |
-0.22 |
11 |
39 |
-2 |
Hover/Click |
Total Volume and Open Interest |
119,834 |
245,403 |
-2,834 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun22 |
220414 |
107.27 |
107.50 |
106.26 |
106.34 |
-0.98 |
18,927 |
41,004 |
-373 |
Hover/Click |
Sep22 |
220414 |
107.95 |
108.16 |
107.00 |
107.03 |
-0.96 |
11 |
165 |
+4 |
Hover/Click |
Dec22 |
220414 |
107.91 |
108.91 |
107.73 |
107.81 |
-0.94 |
0 |
62 |
+0 |
Hover/Click |
Total Volume and Open Interest |
18,938 |
41,231 |
-369 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun22 |
220414 |
109.16 |
109.48 |
107.81 |
108.54 |
-0.56 |
161,423 |
662,530 |
+3,367 |
Hover/Click |
Sep22 |
220414 |
109.77 |
110.10 |
108.44 |
109.17 |
-0.54 |
1,868 |
7,052 |
-647 |
Hover/Click |
Dec22 |
220414 |
109.54 |
110.76 |
109.18 |
109.87 |
-0.53 |
63 |
3,428 |
+20 |
Hover/Click |
Total Volume and Open Interest |
165,597 |
678,607 |
+2,679 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun22 |
220414 |
500.25 |
501.75 |
494.25 |
494.75 |
-5.88 |
45,839 |
175,828 |
+4,876 |
Hover/Click |
Sep22 |
220414 |
487.13 |
492.38 |
485.75 |
485.75 |
-5.75 |
0 |
24 |
+0 |
Hover/Click |
Total Volume and Open Interest |
45,839 |
175,905 |
+4,876 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
May22 |
220414 |
212.75 |
213.30 |
210.15 |
212.05 |
-0.70 |
7,926 |
65,375 |
-629 |
|
Jun22 |
220414 |
210.65 |
210.95 |
208.20 |
210.10 |
-0.65 |
317 |
2,343 |
+31 |
Hover/Click |
Jul22 |
220414 |
208.20 |
208.20 |
206.30 |
208.20 |
-0.55 |
67 |
53 |
+2 |
|
Aug22 |
220414 |
206.65 |
206.65 |
205.25 |
206.65 |
-0.60 |
|
|
|
|
Total Volume and Open Interest |
8,310 |
67,772 |
-596 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun22 |
220414 |
142~270 |
143~210 |
140~240 |
141~020 |
-2~040 |
367,750 |
1,114,438 |
-1,538 |
Hover/Click |
Sep22 |
220414 |
141~300 |
142~200 |
139~240 |
140~010 |
-2~060 |
55 |
58 |
+14 |
Hover/Click |
Dec22 |
220414 |
140~010 |
140~010 |
140~010 |
140~010 |
-2~060 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
367,805 |
1,114,496 |
-1,524 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220414 |
120~215 |
121~090 |
119~225 |
119~300 |
-0~275 |
2,176,907 |
3,728,047 |
-10,422 |
Hover/Click |
Sep22 |
220414 |
120~120 |
120~260 |
119~070 |
119~145 |
-0~290 |
241 |
213 |
+18 |
Hover/Click |
Dec22 |
220414 |
119~145 |
119~145 |
119~145 |
119~145 |
-0~290 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,177,148 |
3,728,260 |
-10,404 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220414 |
113~260 |
114~064 |
113~054 |
113~102 |
-0~176 |
1,523,928 |
3,861,685 |
+18,828 |
Hover/Click |
Sep22 |
220414 |
113~200 |
113~232 |
112~230 |
112~266 |
-0~182 |
1 |
563 |
+1 |
Hover/Click |
Dec22 |
220414 |
112~266 |
112~266 |
112~266 |
112~266 |
-0~182 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,523,929 |
3,862,248 |
+18,829 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220414 |
105~291 |
106~012 |
105~213 |
105~235 |
-0~064 |
837,920 |
2,207,478 |
-46,040 |
Hover/Click |
Sep22 |
220414 |
105~136 |
105~185 |
105~093 |
105~102 |
-0~070 |
7 |
25 |
+3 |
Hover/Click |
Dec22 |
220414 |
105~106 |
105~106 |
105~106 |
105~106 |
-0~070 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
837,927 |
2,207,503 |
-46,037 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun22 |
220414 |
98.350 |
98.370 |
98.315 |
98.330 |
-0.045 |
122,004 |
1,071,993 |
+5,555 |
|
Sep22 |
220414 |
97.720 |
97.770 |
97.640 |
97.665 |
-0.080 |
147,604 |
1,006,101 |
+7,054 |
|
Dec22 |
220414 |
97.230 |
97.310 |
97.115 |
97.155 |
-0.105 |
267,199 |
1,387,075 |
-5,061 |
|
Mar23 |
220414 |
96.965 |
97.065 |
96.830 |
96.870 |
-0.130 |
164,968 |
904,378 |
+7,807 |
|
Jun23 |
220414 |
96.800 |
96.885 |
96.640 |
96.685 |
-0.130 |
272,091 |
1,002,994 |
+8,191 |
|
Sep23 |
220414 |
96.815 |
96.895 |
96.655 |
96.700 |
-0.130 |
209,141 |
829,517 |
+7,672 |
|
Dec23 |
220414 |
96.910 |
96.990 |
96.755 |
96.795 |
-0.135 |
195,049 |
1,275,771 |
+7,067 |
|
Mar24 |
220414 |
97.020 |
97.095 |
96.870 |
96.900 |
-0.140 |
105,635 |
418,291 |
-511 |
|
Jun24 |
220414 |
97.085 |
97.160 |
96.930 |
96.965 |
-0.135 |
115,326 |
448,075 |
-7,124 |
|
Sep24 |
220414 |
97.105 |
97.190 |
96.955 |
96.990 |
-0.130 |
72,469 |
452,857 |
-2,603 |
|
Dec24 |
220414 |
97.105 |
97.200 |
96.965 |
97.005 |
-0.125 |
100,666 |
773,315 |
-6,804 |
|
Mar25 |
220414 |
97.150 |
97.240 |
97.005 |
97.040 |
-0.130 |
50,855 |
239,342 |
-268 |
|
Jun25 |
220414 |
97.180 |
97.280 |
97.040 |
97.075 |
-0.130 |
44,681 |
169,104 |
+4,777 |
|
Sep25 |
220414 |
97.205 |
97.300 |
97.065 |
97.100 |
-0.130 |
34,364 |
129,724 |
-904 |
|
Dec25 |
220414 |
97.205 |
97.305 |
97.065 |
97.100 |
-0.130 |
32,867 |
128,919 |
-837 |
|
Mar26 |
220414 |
97.200 |
97.295 |
97.060 |
97.095 |
-0.130 |
26,208 |
72,447 |
+14 |
|
Jun26 |
220414 |
97.180 |
97.275 |
97.040 |
97.075 |
-0.130 |
23,969 |
65,301 |
+2,718 |
|
Sep26 |
220414 |
97.150 |
97.240 |
97.015 |
97.050 |
-0.130 |
23,886 |
72,336 |
-1,638 |
|
Total Volume and Open Interest |
2,116,570 |
10,983,971 |
+19,140 |
|
Ultra T-Bond(CBOT) |
Jun22 |
220414 |
164~26 |
166~04 |
161~22 |
161~31 |
-3~15 |
205,187 |
1,265,180 |
-7,210 |
|
Sep22 |
220414 |
161~27 |
161~27 |
161~27 |
161~27 |
-3~15 |
|
|
|
|
Dec22 |
220414 |
161~27 |
161~27 |
161~27 |
161~27 |
-3~15 |
|
|
|
|
Total Volume and Open Interest |
205,187 |
1,265,180 |
-7,210 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun22 |
220414 |
131~000 |
131~240 |
129~135 |
129~235 |
-1~155 |
495,696 |
1,308,089 |
-16,549 |
|
Sep22 |
220414 |
129~180 |
129~180 |
129~180 |
129~180 |
-1~155 |
0 |
2 |
+0 |
|
Dec22 |
220414 |
129~180 |
129~180 |
129~180 |
129~180 |
-1~155 |
|
|
|
|
Total Volume and Open Interest |
495,696 |
1,308,091 |
-16,549 |
|
30 Day Federal Funds(CBOT) |
Apr22 |
220414 |
99.668 |
99.670 |
99.668 |
99.670 |
unch |
72,719 |
513,361 |
-12,134 |
|
May22 |
220414 |
99.245 |
99.250 |
99.235 |
99.240 |
-0.010 |
60,411 |
338,129 |
-8,377 |
|
Jun22 |
220414 |
98.955 |
98.955 |
98.935 |
98.945 |
-0.020 |
30,687 |
95,956 |
+137 |
|
Jul22 |
220414 |
98.690 |
98.695 |
98.665 |
98.675 |
-0.030 |
69,643 |
270,826 |
+5,615 |
|
Aug22 |
220414 |
98.370 |
98.390 |
98.330 |
98.350 |
-0.040 |
47,145 |
201,872 |
+1,024 |
|
Sep22 |
220414 |
98.275 |
98.300 |
98.225 |
98.250 |
-0.045 |
10,296 |
60,790 |
-1,148 |
|
Total Volume and Open Interest |
417,747 |
2,078,112 |
-14,770 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun22 |
220414 |
149.24 |
149.57 |
149.23 |
149.54 |
+0.30 |
2,432 |
12,112 |
+250 |
Hover/Click |
Sep22 |
220414 |
149.53 |
149.53 |
149.53 |
149.53 |
+0.30 |
|
|
|
Hover/Click |
Dec22 |
220414 |
149.53 |
149.53 |
149.53 |
149.53 |
+0.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,432 |
12,112 |
+250 |
|
Euro-Buxl(EUREX) |
Jun22 |
220414 |
176.66 |
177.36 |
173.20 |
174.14 |
-3.18 |
62,035 |
309,202 |
-971 |
|
Sep22 |
220414 |
190.44 |
190.44 |
190.44 |
190.44 |
-3.18 |
0 |
292 |
+0 |
|
Dec22 |
220414 |
190.44 |
190.44 |
190.44 |
190.44 |
-3.28 |
|
|
|
|
Total Volume and Open Interest |
62,035 |
309,494 |
-971 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun22 |
220414 |
155.48 |
156.17 |
154.63 |
154.95 |
-0.91 |
820,616 |
1,444,161 |
+23,426 |
Hover/Click |
Sep22 |
220414 |
156.01 |
156.37 |
155.23 |
155.45 |
-1.05 |
1,325 |
25,346 |
+1,310 |
Hover/Click |
Dec22 |
220414 |
153.26 |
153.26 |
153.26 |
153.26 |
-0.91 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
821,941 |
1,469,514 |
+24,736 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun22 |
220414 |
127.73 |
128.31 |
127.57 |
127.74 |
-0.19 |
526,664 |
1,795,137 |
+32,789 |
Hover/Click |
Sep22 |
220414 |
126.51 |
126.51 |
126.51 |
126.51 |
-0.19 |
0 |
3 |
+0 |
Hover/Click |
Dec22 |
220414 |
126.71 |
126.71 |
126.71 |
126.71 |
-0.19 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
526,664 |
1,795,140 |
+32,789 |
|
Euro-Schatz(EUREX) |
Jun22 |
220414 |
110.43 |
110.66 |
110.42 |
110.54 |
+0.03 |
450,858 |
1,682,482 |
+27,991 |
|
Sep22 |
220414 |
110.06 |
110.06 |
110.06 |
110.06 |
+0.02 |
0 |
2 |
+0 |
|
Dec22 |
220414 |
110.57 |
110.57 |
110.57 |
110.57 |
+0.03 |
|
|
|
|
Total Volume and Open Interest |
450,858 |
1,682,484 |
+27,991 |
|
3-Mth Euribor(EUREX) |
Jun22 |
220414 |
100.355 |
100.355 |
100.355 |
100.355 |
+0.055 |
2 |
495 |
+0 |
|
Sep22 |
220414 |
100.040 |
100.045 |
100.040 |
100.045 |
+0.035 |
0 |
1,228 |
+0 |
|
Dec22 |
220414 |
99.660 |
99.660 |
99.660 |
99.660 |
+0.035 |
0 |
182 |
+0 |
|
Total Volume and Open Interest |
27 |
3,287 |
+25 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun22 |
220414 |
119~07 |
119~21 |
118~17 |
118~25 |
-0~21 |
242,641 |
682,138 |
-5,525 |
Hover/Click |
Sep22 |
220414 |
117~31 |
117~31 |
117~31 |
117~31 |
-0~21 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
242,641 |
682,140 |
-5,525 |
|
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 |
220414 |
100.295 |
100.360 |
100.275 |
100.330 |
+0.030 |
73,345 |
488,142 |
-8,949 |
|
Sep22 |
220414 |
99.980 |
100.065 |
99.960 |
100.025 |
+0.025 |
68,087 |
486,349 |
+1,506 |
|
Dec22 |
220414 |
99.600 |
99.685 |
99.565 |
99.635 |
+0.020 |
104,953 |
528,952 |
-6,099 |
|
Total Volume and Open Interest |
829,101 |
4,351,159 |
-12,969 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun22 |
220414 |
99.23 |
99.24 |
99.18 |
99.22 |
-0.02 |
8,539 |
224,648 |
-2,084 |
|
Sep22 |
220414 |
98.27 |
98.33 |
98.22 |
98.32 |
+0.04 |
9,440 |
179,874 |
+1,027 |
|
Dec22 |
220414 |
97.71 |
97.79 |
97.66 |
97.77 |
+0.06 |
11,021 |
182,487 |
+1,416 |
|
Mar23 |
220414 |
97.09 |
97.29 |
97.07 |
97.25 |
+0.16 |
14,573 |
120,123 |
+2,172 |
|
Jun23 |
220414 |
96.68 |
96.91 |
96.67 |
96.86 |
+0.17 |
6,825 |
86,557 |
-508 |
|
Sep23 |
220414 |
96.54 |
96.78 |
96.53 |
96.72 |
+0.17 |
6,442 |
81,639 |
-410 |
|
Dec23 |
220414 |
96.52 |
96.75 |
96.51 |
96.68 |
+0.15 |
3,976 |
47,994 |
+60 |
|
Mar24 |
220414 |
96.54 |
96.77 |
96.54 |
96.72 |
+0.16 |
3,846 |
33,195 |
+834 |
|
Jun24 |
220414 |
96.58 |
96.74 |
96.58 |
96.74 |
+0.15 |
12 |
339 |
+0 |
|
Sep24 |
220414 |
96.74 |
96.74 |
96.74 |
96.74 |
+0.15 |
0 |
125 |
+0 |
|
Total Volume and Open Interest |
64,674 |
957,119 |
+2,507 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun22 |
220414 |
96.88 |
96.99 |
96.86 |
96.98 |
+0.10 |
349,699 |
1,148,536 |
+106,531 |
|
Sep22 |
220414 |
96.98 |
96.98 |
96.98 |
96.98 |
+0.10 |
|
|
|
|
Total Volume and Open Interest |
349,699 |
1,148,536 |
+106,531 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun22 |
220414 |
97.31 |
97.47 |
97.30 |
97.45 |
+0.13 |
267,714 |
928,177 |
+35,376 |
|
Sep22 |
220414 |
97.45 |
97.45 |
97.45 |
97.45 |
+0.13 |
|
|
|
|
Total Volume and Open Interest |
267,714 |
928,177 |
+35,376 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr22 |
220414 |
1977.2 |
1978.7 |
1963.0 |
1970.9 |
-10.1 |
246 |
1,749 |
-256 |
Hover/Click |
Jun22 |
220414 |
1981.6 |
1984.0 |
1962.7 |
1974.9 |
-9.8 |
172,386 |
480,073 |
+4,110 |
Hover/Click |
Aug22 |
220414 |
1988.7 |
1990.6 |
1969.6 |
1981.6 |
-9.9 |
9,081 |
46,570 |
+1,003 |
Hover/Click |
Oct22 |
220414 |
1995.6 |
1996.1 |
1976.4 |
1988.3 |
-9.8 |
1,641 |
12,384 |
+862 |
Hover/Click |
Dec22 |
220414 |
2001.7 |
2004.3 |
1984.0 |
1996.1 |
-9.6 |
3,452 |
28,025 |
+1,292 |
Hover/Click |
Feb23 |
220414 |
2005.8 |
2010.2 |
1995.1 |
2004.8 |
-9.5 |
130 |
3,735 |
-31 |
Hover/Click |
Apr23 |
220414 |
2012.0 |
2014.6 |
2012.0 |
2013.5 |
-9.5 |
84 |
561 |
+2 |
Hover/Click |
Jun23 |
220414 |
2021.9 |
2021.9 |
2021.9 |
2021.9 |
-9.5 |
0 |
532 |
+0 |
Hover/Click |
Aug23 |
220414 |
2030.5 |
2030.5 |
2030.5 |
2030.5 |
-9.5 |
0 |
50 |
+0 |
Hover/Click |
Oct23 |
220414 |
2039.0 |
2039.0 |
2039.0 |
2039.0 |
-9.5 |
|
|
|
Hover/Click |
Dec23 |
220414 |
2050.0 |
2050.0 |
2050.0 |
2050.0 |
-9.5 |
0 |
407 |
+0 |
Hover/Click |
Feb24 |
220414 |
2053.6 |
2053.6 |
2053.6 |
2053.6 |
-9.5 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
188,023 |
577,639 |
+6,844 |
|
Silver(CMX) |
Weekly |
Monthly |
May22 |
220414 |
2595.5 |
2611.5 |
2546.0 |
2570.0 |
-33.0 |
74,873 |
74,256 |
-5,522 |
Hover/Click |
Jul22 |
220414 |
2603.5 |
2620.0 |
2555.0 |
2578.5 |
-32.8 |
19,697 |
67,828 |
+9,083 |
Hover/Click |
Sep22 |
220414 |
2611.5 |
2623.0 |
2565.5 |
2586.8 |
-32.9 |
1,075 |
8,765 |
+348 |
Hover/Click |
Dec22 |
220414 |
2616.5 |
2638.5 |
2579.5 |
2599.9 |
-33.2 |
375 |
5,499 |
+5 |
Hover/Click |
Mar23 |
220414 |
2625.5 |
2625.5 |
2614.6 |
2614.6 |
-32.7 |
16 |
1,113 |
-2 |
Hover/Click |
May23 |
220414 |
2627.5 |
2627.5 |
2627.5 |
2627.5 |
-32.7 |
6 |
14 |
-1 |
Hover/Click |
Jul23 |
220414 |
2639.9 |
2639.9 |
2639.9 |
2639.9 |
-32.7 |
7 |
99 |
+1 |
Hover/Click |
Total Volume and Open Interest |
96,151 |
158,813 |
+3,868 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr22 |
220414 |
986.3 |
989.6 |
986.3 |
989.6 |
+4.4 |
5 |
247 |
+1 |
Hover/Click |
Jul22 |
220414 |
989.0 |
996.0 |
972.2 |
994.2 |
+4.6 |
13,924 |
55,365 |
+51 |
Hover/Click |
Oct22 |
220414 |
992.1 |
998.0 |
975.5 |
996.8 |
+4.3 |
270 |
7,451 |
+218 |
Hover/Click |
Jan23 |
220414 |
998.6 |
998.6 |
998.6 |
998.6 |
+3.2 |
28 |
125 |
+5 |
Hover/Click |
Total Volume and Open Interest |
14,239 |
63,363 |
+277 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun22 |
220414 |
2320.00 |
2381.50 |
2308.00 |
2355.40 |
+15.90 |
1,249 |
6,014 |
-98 |
Hover/Click |
Sep22 |
220414 |
2338.50 |
2374.00 |
2326.00 |
2358.40 |
+17.00 |
40 |
319 |
+3 |
Hover/Click |
Dec22 |
220414 |
2358.40 |
2358.40 |
2358.40 |
2358.40 |
+17.00 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,289 |
6,340 |
-96 |
|
Copper(CMX) |
Weekly |
Monthly |
May22 |
220414 |
470.00 |
474.10 |
466.60 |
472.35 |
+1.15 |
59,340 |
68,213 |
-10,264 |
Hover/Click |
Jul22 |
220414 |
471.70 |
475.80 |
468.50 |
474.10 |
+1.05 |
31,710 |
78,995 |
+6,923 |
Hover/Click |
Sep22 |
220414 |
472.35 |
475.60 |
469.10 |
474.25 |
+0.80 |
5,567 |
29,028 |
+1,285 |
Hover/Click |
Dec22 |
220414 |
473.40 |
475.50 |
468.90 |
474.15 |
+0.55 |
2,282 |
18,139 |
+532 |
Hover/Click |
Mar23 |
220414 |
471.30 |
473.65 |
471.30 |
473.65 |
+0.45 |
522 |
1,477 |
+308 |
Hover/Click |
Total Volume and Open Interest |
100,282 |
204,825 |
-1,102 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun22 |
220414 |
34463 |
34794 |
34340 |
34358 |
-124 |
193,135 |
70,927 |
+399 |
Hover/Click |
Sep22 |
220414 |
34450 |
34761 |
34335 |
34343 |
-122 |
282 |
256 |
+65 |
Hover/Click |
Dec22 |
220414 |
34427 |
34648 |
34427 |
34427 |
-119 |
0 |
2 |
+0 |
Hover/Click |
Mar23 |
220414 |
34422 |
34422 |
34422 |
34422 |
-115 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
193,417 |
71,185 |
+464 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun22 |
220414 |
4438.50 |
4455.75 |
4385.00 |
4387.50 |
-54.75 |
1,739,771 |
2,133,464 |
+11,038 |
Hover/Click |
Sep22 |
220414 |
4442.00 |
4458.50 |
4388.00 |
4390.75 |
-54.75 |
2,811 |
12,554 |
+822 |
Hover/Click |
Dec22 |
220414 |
4452.50 |
4468.75 |
4400.50 |
4402.75 |
-54.00 |
83 |
8,636 |
+2 |
Hover/Click |
Mar23 |
220414 |
4461.00 |
4461.00 |
4422.75 |
4422.75 |
-53.50 |
120 |
588 |
+60 |
Hover/Click |
Total Volume and Open Interest |
1,742,785 |
2,156,967 |
+12,098 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun22 |
220414 |
14211.50 |
14296.25 |
13876.50 |
13893.75 |
-327.75 |
704,351 |
226,351 |
-5,860 |
Hover/Click |
Sep22 |
220414 |
14267.50 |
14331.25 |
13913.50 |
13928.00 |
-327.75 |
1,164 |
1,853 |
-7 |
Hover/Click |
Dec22 |
220414 |
14245.00 |
14362.50 |
13983.00 |
13983.00 |
-326.00 |
10 |
82 |
+0 |
Hover/Click |
Total Volume and Open Interest |
705,525 |
228,302 |
-5,855 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun22 |
220414 |
2636.20 |
2658.90 |
2620.80 |
2623.10 |
-15.50 |
12,487 |
46,659 |
+195 |
Hover/Click |
Sep22 |
220414 |
2629.60 |
2646.20 |
2629.60 |
2629.60 |
-15.50 |
0 |
2 |
+0 |
Hover/Click |
Dec22 |
220414 |
2642.80 |
2642.80 |
2642.80 |
2642.80 |
-14.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,487 |
46,661 |
+195 |
|
Volatility Index(CBOE) |
Apr22 |
220414 |
22.90 |
23.65 |
21.98 |
23.42 |
+0.73 |
68,451 |
54,074 |
-9,219 |
|
May22 |
220414 |
24.55 |
25.20 |
23.71 |
25.10 |
+0.67 |
72,563 |
131,738 |
+5,133 |
|
Jun22 |
220414 |
25.77 |
26.25 |
25.15 |
26.15 |
+0.40 |
24,186 |
47,021 |
+323 |
|
Jul22 |
220414 |
26.70 |
27.20 |
26.23 |
27.10 |
+0.42 |
11,253 |
30,586 |
-213 |
|
Total Volume and Open Interest |
188,758 |
307,234 |
-2,319 |
|
S & P 600(CME) |
Jun22 |
220414 |
1285.00 |
1285.00 |
1285.00 |
1285.00 |
-8.70 |
|
|
|
|
Sep22 |
220414 |
1285.90 |
1285.90 |
1285.90 |
1285.90 |
-8.70 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun22 |
220414 |
2020.10 |
2036.70 |
1999.80 |
2001.50 |
-20.90 |
210,323 |
469,521 |
-14,099 |
Hover/Click |
Sep22 |
220414 |
2022.50 |
2037.70 |
2002.20 |
2002.60 |
-21.50 |
132 |
214 |
+5 |
Hover/Click |
Dec22 |
220414 |
1999.40 |
1999.40 |
1999.40 |
1999.40 |
-19.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
210,455 |
469,947 |
-13,882 |
|
Nikkei 225(CME) |
Jun22 |
220414 |
26985 |
27345 |
26890 |
26950 |
-30 |
4,274 |
11,399 |
+369 |
|
Sep22 |
220414 |
26930 |
27335 |
26930 |
26930 |
-40 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
4,274 |
11,406 |
+369 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun22 |
220414 |
26840 |
27215 |
26660 |
27190 |
+315 |
42,877 |
100,138 |
+2,695 |
|
Sep22 |
220414 |
27110 |
27140 |
27110 |
27140 |
+315 |
1 |
911 |
+0 |
|
Dec22 |
220414 |
26935 |
26935 |
26935 |
26935 |
+315 |
0 |
13,289 |
+0 |
|
Total Volume and Open Interest |
43,034 |
127,372 |
+2,695 |
|
Nikkei 225 Mini(JPX) |
Jun22 |
220415 |
26880 |
27210 |
26775 |
27080 |
-110 |
617,900 |
306,026 |
+1,061 |
|
Sep22 |
220414 |
26770 |
27160 |
26600 |
27130 |
+290 |
16,862 |
8,637 |
+810 |
|
Dec22 |
220414 |
26570 |
26925 |
26390 |
26920 |
+310 |
750 |
3,616 |
+11 |
|
Total Volume and Open Interest |
627,795 |
352,940 |
+10,098 |
|
Nikkei 225(JPX) |
Jun22 |
220415 |
26880 |
27200 |
26770 |
27080 |
-110 |
50,199 |
212,696 |
+486 |
|
Sep22 |
220415 |
26820 |
27150 |
26750 |
27020 |
-110 |
293 |
5,490 |
+101 |
|
Dec22 |
220415 |
26810 |
26810 |
26810 |
26810 |
-110 |
1 |
27,939 |
+1 |
|
Total Volume and Open Interest |
50,493 |
283,217 |
+588 |
|
Nikkei 225(CME) Yen |
Jun22 |
220414 |
26940 |
27315 |
26860 |
26915 |
-35 |
30,339 |
46,588 |
+778 |
|
Sep22 |
220414 |
26860 |
27235 |
26840 |
26860 |
-30 |
0 |
19 |
+0 |
|
Dec22 |
220414 |
26625 |
26625 |
26625 |
26625 |
-30 |
|
|
|
|
Total Volume and Open Interest |
30,339 |
46,607 |
+778 |
|
Nikkei 225(CME) e-Mini Yen |
Jun22 |
220414 |
26920 |
26920 |
26920 |
26920 |
-30 |
|
|
|
|
Sep22 |
220414 |
26860 |
26860 |
26860 |
26860 |
-30 |
|
|
|
|
Dec22 |
220414 |
26630 |
26630 |
26630 |
26630 |
-30 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Apr22 |
220414 |
6556.0 |
6611.5 |
6540.0 |
6598.0 |
+56.0 |
192,474 |
257,985 |
-17,215 |
|
May22 |
220414 |
6470.0 |
6511.0 |
6439.0 |
6490.0 |
+45.5 |
129,961 |
153,029 |
+111,339 |
|
Jun22 |
220414 |
6427.5 |
6451.0 |
6394.0 |
6443.0 |
+45.0 |
53 |
6,356 |
-11 |
|
Sep22 |
220414 |
6422.0 |
6422.0 |
6422.0 |
6422.0 |
+44.5 |
|
|
|
|
Dec22 |
220414 |
6401.5 |
6401.5 |
6401.5 |
6401.5 |
+44.5 |
0 |
14,502 |
+0 |
|
Mar23 |
220414 |
6396.5 |
6396.5 |
6396.5 |
6396.5 |
+44.0 |
|
|
|
|
Total Volume and Open Interest |
322,488 |
431,875 |
+94,112 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Apr22 |
220414 |
21327 |
21595 |
21229 |
21521 |
+210 |
155,107 |
107,510 |
+1,398 |
|
May22 |
220414 |
21209 |
21468 |
21130 |
21412 |
+212 |
741 |
1,287 |
+226 |
|
Jun22 |
220414 |
21040 |
21304 |
20985 |
21229 |
+201 |
311 |
9,739 |
-45 |
|
Total Volume and Open Interest |
156,334 |
132,754 |
+1,587 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun22 |
220414 |
14119.0 |
14221.0 |
14054.0 |
14195.0 |
+112.0 |
61,221 |
82,479 |
+1,749 |
|
Sep22 |
220414 |
14090.0 |
14177.0 |
14083.0 |
14177.0 |
+111.0 |
30 |
442 |
-2 |
|
Dec22 |
220414 |
14170.0 |
14170.0 |
14170.0 |
14170.0 |
+111.0 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
61,251 |
82,923 |
+1,747 |
|
Mini-DAX(EUREX) |
Jun22 |
220414 |
14126.0 |
14223.0 |
14054.0 |
14195.0 |
+112.0 |
51,650 |
12,739 |
+749 |
|
Sep22 |
220414 |
14149.0 |
14177.0 |
14060.0 |
14177.0 |
+111.0 |
25 |
51 |
+5 |
|
Dec22 |
220414 |
14160.0 |
14170.0 |
14160.0 |
14170.0 |
+111.0 |
2 |
5 |
+1 |
|
Total Volume and Open Interest |
51,677 |
12,795 |
+755 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun22 |
220414 |
3753 |
3784 |
3743 |
3777 |
+32 |
924,695 |
4,068,637 |
+64,668 |
|
Sep22 |
220414 |
3746 |
3765 |
3735 |
3762 |
+32 |
229 |
11,775 |
+27 |
|
Dec22 |
220414 |
3725 |
3749 |
3725 |
3749 |
+31 |
200 |
33,408 |
+100 |
|
Total Volume and Open Interest |
925,124 |
4,121,311 |
+64,795 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun22 |
220414 |
12331 |
12431 |
12279 |
12392 |
+98 |
35,765 |
167,856 |
+1,772 |
|
Sep22 |
220414 |
12358 |
12358 |
12358 |
12358 |
+98 |
0 |
115 |
+0 |
|
Dec22 |
220414 |
12340 |
12340 |
12340 |
12340 |
+98 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
35,765 |
167,973 |
+1,772 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun22 |
220414 |
7527.00 |
7585.00 |
7512.00 |
7575.00 |
+38.50 |
96,937 |
589,789 |
-679 |
|
Sep22 |
220414 |
7530.00 |
7530.00 |
7530.00 |
7530.00 |
+38.50 |
0 |
565 |
+0 |
|
Dec22 |
220414 |
7523.00 |
7523.00 |
7523.00 |
7523.00 |
+38.50 |
0 |
1,368 |
+0 |
|
Total Volume and Open Interest |
96,937 |
591,722 |
-679 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun22 |
220414 |
7441.0 |
7499.0 |
7430.0 |
7496.0 |
+42.0 |
32,812 |
237,167 |
+49 |
|
Sep22 |
220414 |
7416.0 |
7416.0 |
7416.0 |
7416.0 |
+42.0 |
0 |
2 |
-1 |
|
Dec22 |
220414 |
7394.0 |
7394.0 |
7394.0 |
7394.0 |
+42.0 |
0 |
103 |
+0 |
|
Total Volume and Open Interest |
32,820 |
237,648 |
+47 |
|
FTSE MIB(ISE) |
Jun22 |
220414 |
24245.00 |
24360.00 |
24060.00 |
24287.00 |
+166.00 |
20,513 |
78,859 |
-485 |
|
Sep22 |
220414 |
24010.00 |
24130.00 |
23945.00 |
24130.00 |
+169.00 |
65 |
552 |
+56 |
|
Dec22 |
220414 |
23935.00 |
23935.00 |
23935.00 |
23935.00 |
+169.00 |
|
|
|
|
Total Volume and Open Interest |
20,578 |
79,411 |
-429 |
|
KOSPI 200(KFE) |
Jun22 |
220415 |
354.95 |
355.00 |
352.20 |
352.95 |
-4.40 |
284,846 |
264,373 |
+1,145 |
|
Sep22 |
220415 |
355.50 |
355.50 |
352.25 |
353.05 |
-4.55 |
459 |
9,347 |
-5 |
|
Dec22 |
220415 |
354.00 |
354.00 |
354.00 |
354.00 |
-4.45 |
25 |
14,066 |
+905 |
|
Total Volume and Open Interest |
285,345 |
297,066 |
+2,162 |
|
GSCI(CME) |
Weekly |
Monthly |
May22 |
220414 |
751.00 |
765.90 |
747.00 |
764.45 |
+13.20 |
340 |
1,123 |
+336 |
|
Jun22 |
220414 |
766.95 |
766.95 |
766.95 |
766.95 |
+18.20 |
|
|
|
|
Total Volume and Open Interest |
688 |
1,862 |
+45 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|