|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon April 18, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May22 |
220418 |
1688.75 |
1720.50 |
1688.50 |
1714.75 |
+32.50 |
117,939 |
152,996 |
-21,972 |
Hover/Click |
|
Jul22 |
220418 |
1672.50 |
1700.00 |
1669.00 |
1693.25 |
+28.00 |
102,774 |
254,783 |
+14,809 |
Hover/Click |
|
Aug22 |
220418 |
1631.50 |
1654.25 |
1629.00 |
1647.75 |
+23.25 |
4,014 |
20,160 |
+359 |
Hover/Click |
|
Sep22 |
220418 |
1551.00 |
1572.25 |
1550.00 |
1567.50 |
+22.00 |
1,277 |
14,080 |
+33 |
Hover/Click |
|
Nov22 |
220418 |
1506.00 |
1526.00 |
1503.50 |
1521.00 |
+19.50 |
28,716 |
195,298 |
+2,994 |
Hover/Click |
|
Jan23 |
220418 |
1505.50 |
1524.50 |
1503.25 |
1520.00 |
+19.00 |
3,750 |
24,727 |
+385 |
Hover/Click |
|
Mar23 |
220418 |
1491.25 |
1504.00 |
1483.75 |
1498.75 |
+16.75 |
2,112 |
41,829 |
+96 |
Hover/Click |
|
May23 |
220418 |
1482.50 |
1499.75 |
1480.50 |
1494.50 |
+15.50 |
669 |
20,014 |
+33 |
Hover/Click |
|
Jul23 |
220418 |
1480.75 |
1498.50 |
1480.00 |
1493.00 |
+14.00 |
518 |
9,536 |
+108 |
Hover/Click |
|
Aug23 |
220418 |
1479.00 |
1479.00 |
1479.00 |
1479.00 |
+12.50 |
33 |
184 |
+3 |
Hover/Click |
|
Sep23 |
220418 |
1441.00 |
1441.00 |
1441.00 |
1441.00 |
+12.25 |
12 |
503 |
+5 |
Hover/Click |
|
Nov23 |
220418 |
1400.25 |
1416.25 |
1400.25 |
1412.25 |
+12.50 |
384 |
14,129 |
+121 |
Hover/Click |
|
Jan24 |
220418 |
1404.75 |
1414.25 |
1404.75 |
1414.25 |
+12.25 |
7 |
369 |
-1 |
Hover/Click |
|
Mar24 |
220418 |
1407.50 |
1407.50 |
1407.50 |
1407.50 |
+12.25 |
8 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
262,248 |
749,138 |
-3,019 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May22 |
220418 |
460.90 |
468.60 |
458.50 |
466.00 |
+4.60 |
55,311 |
78,897 |
-15,529 |
Hover/Click |
|
Jul22 |
220418 |
455.20 |
462.80 |
452.80 |
460.30 |
+4.60 |
55,328 |
174,005 |
+10,561 |
Hover/Click |
|
Aug22 |
220418 |
444.60 |
450.80 |
443.90 |
449.30 |
+4.60 |
4,059 |
20,616 |
+144 |
Hover/Click |
|
Sep22 |
220418 |
431.60 |
437.60 |
431.60 |
437.30 |
+5.70 |
2,452 |
13,746 |
+404 |
Hover/Click |
|
Oct22 |
220418 |
419.60 |
425.30 |
419.60 |
425.30 |
+5.40 |
3,593 |
16,796 |
+726 |
Hover/Click |
|
Dec22 |
220418 |
418.50 |
424.20 |
418.50 |
424.00 |
+5.10 |
17,080 |
67,370 |
+2,772 |
Hover/Click |
|
Jan23 |
220418 |
414.70 |
419.40 |
414.40 |
419.30 |
+4.50 |
1,791 |
6,914 |
+278 |
Hover/Click |
|
Mar23 |
220418 |
407.10 |
410.10 |
405.90 |
409.40 |
+3.30 |
1,445 |
8,687 |
+363 |
Hover/Click |
|
May23 |
220418 |
404.80 |
406.80 |
402.90 |
405.20 |
+3.00 |
495 |
3,479 |
+210 |
Hover/Click |
|
Jul23 |
220418 |
405.40 |
407.10 |
402.20 |
404.20 |
+2.60 |
265 |
2,727 |
+87 |
Hover/Click |
| Total Volume and Open Interest |
141,934 |
397,943 |
-12 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May22 |
220418 |
79.50 |
80.71 |
79.50 |
79.99 |
+1.08 |
60,392 |
69,644 |
-840 |
Hover/Click |
|
Jul22 |
220418 |
77.35 |
78.50 |
77.31 |
78.09 |
+1.20 |
60,519 |
140,209 |
+11,626 |
Hover/Click |
|
Aug22 |
220418 |
74.48 |
75.87 |
74.48 |
75.40 |
+0.95 |
6,122 |
24,180 |
+334 |
Hover/Click |
|
Sep22 |
220418 |
73.11 |
74.05 |
73.02 |
73.72 |
+0.88 |
3,681 |
18,317 |
+744 |
Hover/Click |
|
Oct22 |
220418 |
71.79 |
72.62 |
71.44 |
72.21 |
+0.82 |
3,616 |
17,092 |
+867 |
Hover/Click |
|
Dec22 |
220418 |
71.36 |
72.02 |
70.77 |
71.59 |
+0.81 |
16,906 |
83,305 |
+3,349 |
Hover/Click |
|
Jan23 |
220418 |
70.24 |
71.15 |
70.16 |
70.77 |
+0.85 |
2,804 |
7,027 |
+520 |
Hover/Click |
|
Mar23 |
220418 |
68.95 |
69.85 |
68.55 |
69.54 |
+0.89 |
1,577 |
7,517 |
+273 |
Hover/Click |
|
May23 |
220418 |
67.53 |
68.82 |
66.23 |
68.56 |
+0.88 |
856 |
4,230 |
+106 |
Hover/Click |
|
Jul23 |
220418 |
67.66 |
68.02 |
67.43 |
67.75 |
+0.86 |
486 |
3,440 |
-71 |
Hover/Click |
| Total Volume and Open Interest |
157,355 |
381,216 |
+16,759 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May22 |
220418 |
1165.6 |
1173.2 |
1158.6 |
1171.0 |
+10.3 |
12,949 |
20,976 |
-7,564 |
Hover/Click |
|
Jul22 |
220418 |
1138.7 |
1155.2 |
1138.7 |
1153.1 |
+10.6 |
12,796 |
44,338 |
+1,998 |
Hover/Click |
|
Nov22 |
220418 |
1031.4 |
1050.9 |
1031.4 |
1049.8 |
+17.0 |
7,549 |
63,448 |
+2,177 |
Hover/Click |
|
Jan23 |
220418 |
1033.9 |
1052.7 |
1033.9 |
1051.6 |
+17.0 |
658 |
12,764 |
+341 |
Hover/Click |
|
Mar23 |
220418 |
1041.1 |
1050.4 |
1040.3 |
1050.4 |
+17.0 |
27 |
762 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
33,989 |
142,588 |
-3,030 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May22 |
220418 |
791.00 |
816.75 |
790.25 |
813.25 |
+23.00 |
182,922 |
257,206 |
-25,633 |
Hover/Click |
|
Jul22 |
220418 |
784.00 |
810.00 |
783.75 |
807.00 |
+23.25 |
184,615 |
598,735 |
+29,206 |
Hover/Click |
|
Sep22 |
220418 |
749.50 |
767.25 |
749.00 |
766.00 |
+17.25 |
31,301 |
174,138 |
+2,422 |
Hover/Click |
|
Dec22 |
220418 |
737.00 |
750.00 |
737.00 |
749.75 |
+14.50 |
52,699 |
421,232 |
+4,921 |
Hover/Click |
|
Mar23 |
220418 |
738.75 |
751.25 |
738.75 |
751.25 |
+14.00 |
8,658 |
57,310 |
+1,771 |
Hover/Click |
|
May23 |
220418 |
738.25 |
751.25 |
738.25 |
750.75 |
+13.00 |
2,281 |
20,831 |
+688 |
Hover/Click |
|
Jul23 |
220418 |
734.50 |
746.75 |
734.50 |
746.25 |
+12.75 |
2,712 |
26,209 |
+259 |
Hover/Click |
|
Sep23 |
220418 |
685.00 |
692.75 |
685.00 |
692.00 |
+8.75 |
231 |
3,758 |
+186 |
Hover/Click |
|
Dec23 |
220418 |
661.25 |
670.00 |
661.25 |
669.00 |
+7.50 |
1,694 |
40,165 |
+258 |
Hover/Click |
|
Mar24 |
220418 |
670.00 |
675.50 |
670.00 |
675.00 |
+7.25 |
16 |
1,740 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
467,349 |
1,604,004 |
+14,156 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May22 |
220418 |
1099.25 |
1134.75 |
1098.25 |
1120.50 |
+24.00 |
53,460 |
44,165 |
-11,166 |
Hover/Click |
|
Jul22 |
220418 |
1111.00 |
1143.00 |
1109.25 |
1128.75 |
+24.25 |
77,569 |
163,288 |
+9,444 |
Hover/Click |
|
Sep22 |
220418 |
1106.75 |
1137.25 |
1106.50 |
1123.25 |
+22.25 |
14,546 |
54,136 |
+2,216 |
Hover/Click |
|
Dec22 |
220418 |
1099.00 |
1126.75 |
1098.00 |
1114.50 |
+20.75 |
9,429 |
56,287 |
-89 |
Hover/Click |
|
Mar23 |
220418 |
1095.00 |
1116.50 |
1093.00 |
1104.75 |
+19.00 |
1,460 |
8,208 |
+69 |
Hover/Click |
|
May23 |
220418 |
1075.25 |
1099.00 |
1075.25 |
1090.75 |
+19.25 |
531 |
3,200 |
+65 |
Hover/Click |
| Total Volume and Open Interest |
158,682 |
339,092 |
+821 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May22 |
220418 |
1154.00 |
1193.50 |
1154.00 |
1185.00 |
+31.00 |
20,736 |
29,241 |
-2,993 |
Hover/Click |
|
Jul22 |
220418 |
1162.00 |
1198.00 |
1160.00 |
1189.00 |
+31.75 |
26,601 |
87,817 |
+4,790 |
Hover/Click |
|
Sep22 |
220418 |
1155.00 |
1193.00 |
1155.00 |
1184.50 |
+29.50 |
6,027 |
31,673 |
+1,106 |
Hover/Click |
|
Dec22 |
220418 |
1149.75 |
1185.50 |
1149.75 |
1178.00 |
+28.25 |
4,222 |
24,209 |
+455 |
Hover/Click |
|
Mar23 |
220418 |
1156.00 |
1177.50 |
1156.00 |
1171.50 |
+27.50 |
817 |
2,228 |
+236 |
Hover/Click |
|
May23 |
220418 |
1136.50 |
1162.00 |
1136.50 |
1156.00 |
+27.50 |
130 |
1,020 |
+28 |
Hover/Click |
|
Jul23 |
220418 |
1038.50 |
1064.00 |
1038.50 |
1059.75 |
+26.75 |
245 |
2,472 |
+63 |
Hover/Click |
| Total Volume and Open Interest |
58,804 |
179,585 |
+3,685 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May22 |
220418 |
1139.75 |
1185.25 |
1139.75 |
1175.00 |
+30.50 |
3,138 |
15,227 |
-1,375 |
Hover/Click |
|
Jul22 |
220418 |
1146.75 |
1188.75 |
1146.75 |
1178.00 |
+31.25 |
5,147 |
28,227 |
+1,036 |
Hover/Click |
|
Sep22 |
220418 |
1134.00 |
1172.00 |
1134.00 |
1160.50 |
+26.50 |
2,246 |
20,404 |
+416 |
Hover/Click |
|
Dec22 |
220418 |
1138.75 |
1172.50 |
1138.75 |
1161.50 |
+24.00 |
715 |
8,134 |
+32 |
Hover/Click |
|
Mar23 |
220418 |
1155.00 |
1168.00 |
1154.75 |
1158.75 |
+24.25 |
25 |
436 |
+15 |
Hover/Click |
|
May23 |
220418 |
1149.75 |
1149.75 |
1149.75 |
1149.75 |
+21.75 |
0 |
31 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,290 |
72,643 |
+135 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May22 |
220418 |
745.00 |
767.00 |
735.00 |
761.25 |
+4.25 |
255 |
1,068 |
-97 |
Hover/Click |
|
Jul22 |
220418 |
730.25 |
754.50 |
719.00 |
746.75 |
+9.00 |
214 |
1,236 |
+129 |
Hover/Click |
|
Sep22 |
220418 |
581.00 |
608.00 |
581.00 |
601.50 |
+12.50 |
16 |
475 |
-1 |
Hover/Click |
|
Dec22 |
220418 |
584.75 |
599.00 |
584.75 |
594.00 |
+12.00 |
23 |
506 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
510 |
3,321 |
+31 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May22 |
220418 |
16.16 |
16.70 |
16.14 |
16.55 |
+0.35 |
820 |
5,311 |
-541 |
Hover/Click |
|
Jul22 |
220418 |
16.53 |
17.01 |
16.52 |
16.88 |
+0.35 |
864 |
3,061 |
+298 |
Hover/Click |
|
Sep22 |
220418 |
16.37 |
16.76 |
16.37 |
16.75 |
+0.28 |
8 |
1,761 |
+3 |
Hover/Click |
|
Nov22 |
220418 |
16.58 |
16.85 |
16.58 |
16.85 |
+0.30 |
2 |
110 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,694 |
10,249 |
-238 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr22 |
220418 |
140.830 |
140.985 |
140.000 |
140.485 |
-0.200 |
1,722 |
11,181 |
-940 |
Hover/Click |
|
Jun22 |
220418 |
137.000 |
137.485 |
135.380 |
135.800 |
-0.635 |
20,626 |
128,795 |
-1,964 |
Hover/Click |
|
Aug22 |
220418 |
138.600 |
139.080 |
137.050 |
137.380 |
-0.950 |
13,958 |
77,308 |
+1,415 |
Hover/Click |
|
Oct22 |
220418 |
145.035 |
145.350 |
143.450 |
143.785 |
-1.045 |
9,417 |
51,462 |
-448 |
Hover/Click |
|
Dec22 |
220418 |
150.600 |
150.880 |
149.130 |
149.500 |
-1.050 |
4,049 |
23,544 |
+660 |
Hover/Click |
|
Feb23 |
220418 |
154.200 |
154.300 |
152.750 |
153.200 |
-0.880 |
1,667 |
9,381 |
+227 |
Hover/Click |
| Total Volume and Open Interest |
52,141 |
307,375 |
-852 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Apr22 |
220418 |
157.550 |
157.650 |
155.350 |
155.785 |
-2.415 |
757 |
2,193 |
-166 |
Hover/Click |
|
May22 |
220418 |
160.750 |
161.150 |
158.650 |
159.150 |
-2.635 |
7,050 |
15,112 |
-2,046 |
Hover/Click |
|
Aug22 |
220418 |
173.500 |
173.500 |
170.750 |
171.485 |
-2.865 |
5,455 |
18,310 |
+1,112 |
Hover/Click |
|
Sep22 |
220418 |
176.685 |
176.750 |
174.300 |
174.985 |
-2.645 |
1,802 |
4,631 |
+469 |
Hover/Click |
|
Oct22 |
220418 |
178.650 |
179.080 |
177.035 |
177.580 |
-2.405 |
615 |
2,243 |
+39 |
Hover/Click |
|
Nov22 |
220418 |
179.800 |
180.350 |
178.450 |
179.150 |
-2.035 |
256 |
1,388 |
+21 |
Hover/Click |
|
Jan23 |
220418 |
178.450 |
178.800 |
177.435 |
177.535 |
-1.950 |
49 |
674 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
15,986 |
44,560 |
-568 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May22 |
220418 |
112.750 |
116.700 |
112.750 |
116.530 |
+3.780 |
236 |
2,706 |
-11 |
|
|
Jun22 |
220418 |
118.700 |
122.500 |
118.700 |
122.400 |
+3.920 |
10,366 |
80,078 |
-428 |
Hover/Click |
|
Jul22 |
220418 |
119.800 |
122.480 |
119.800 |
122.330 |
+2.900 |
4,793 |
28,260 |
-148 |
Hover/Click |
|
Aug22 |
220418 |
118.200 |
120.230 |
118.200 |
120.180 |
+2.430 |
3,903 |
33,696 |
+143 |
Hover/Click |
|
Oct22 |
220418 |
99.030 |
99.950 |
99.030 |
99.830 |
+1.050 |
2,331 |
41,216 |
+736 |
Hover/Click |
|
Dec22 |
220418 |
89.000 |
89.600 |
88.980 |
89.480 |
+0.480 |
1,136 |
23,271 |
+180 |
Hover/Click |
|
Feb23 |
220418 |
91.500 |
92.350 |
91.500 |
92.180 |
+0.530 |
387 |
7,369 |
+109 |
Hover/Click |
|
Apr23 |
220418 |
95.200 |
95.700 |
94.950 |
95.580 |
+0.380 |
188 |
3,792 |
+66 |
Hover/Click |
| Total Volume and Open Interest |
25,762 |
231,315 |
+65 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Apr22 |
220418 |
24.34 |
24.37 |
24.24 |
24.30 |
-0.03 |
156 |
4,582 |
+40 |
Hover/Click |
|
May22 |
220418 |
25.38 |
25.79 |
24.97 |
25.13 |
-0.33 |
316 |
5,967 |
+42 |
Hover/Click |
|
Jun22 |
220418 |
25.34 |
25.60 |
25.15 |
25.25 |
-0.06 |
311 |
4,065 |
+159 |
Hover/Click |
|
Jul22 |
220418 |
24.89 |
25.18 |
24.82 |
24.86 |
-0.13 |
107 |
3,188 |
+57 |
Hover/Click |
|
Aug22 |
220418 |
24.60 |
24.74 |
24.32 |
24.42 |
-0.18 |
5 |
3,014 |
+3 |
Hover/Click |
|
Sep22 |
220418 |
24.45 |
24.50 |
24.23 |
24.29 |
-0.15 |
11 |
2,839 |
+2 |
Hover/Click |
|
Oct22 |
220418 |
24.15 |
24.25 |
24.00 |
24.08 |
unch |
15 |
2,126 |
+12 |
Hover/Click |
|
Nov22 |
220418 |
23.75 |
24.00 |
23.68 |
23.75 |
unch |
24 |
2,006 |
+20 |
Hover/Click |
|
Dec22 |
220418 |
23.50 |
23.56 |
23.33 |
23.40 |
+0.05 |
58 |
1,875 |
+31 |
Hover/Click |
|
Jan23 |
220418 |
22.60 |
22.75 |
22.60 |
22.65 |
+0.15 |
23 |
841 |
+10 |
Hover/Click |
|
Feb23 |
220418 |
22.07 |
22.31 |
22.07 |
22.29 |
+0.29 |
15 |
534 |
+6 |
Hover/Click |
|
Mar23 |
220418 |
21.71 |
21.82 |
21.71 |
21.81 |
+0.05 |
11 |
527 |
+9 |
Hover/Click |
|
Apr23 |
220418 |
21.35 |
21.40 |
21.35 |
21.40 |
-0.05 |
4 |
346 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
1,079 |
32,643 |
+416 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May22 |
220418 |
2571 |
2573 |
2513 |
2525 |
-58 |
9,840 |
16,269 |
-4,293 |
Hover/Click |
|
Jul22 |
220418 |
2624 |
2624 |
2565 |
2578 |
-58 |
19,581 |
87,800 |
+1,809 |
Hover/Click |
|
Sep22 |
220418 |
2646 |
2647 |
2590 |
2601 |
-58 |
6,102 |
42,869 |
+1,005 |
Hover/Click |
|
Dec22 |
220418 |
2653 |
2653 |
2600 |
2612 |
-56 |
2,629 |
39,610 |
-163 |
Hover/Click |
|
Mar23 |
220418 |
2625 |
2634 |
2594 |
2604 |
-54 |
1,183 |
31,914 |
+203 |
Hover/Click |
|
May23 |
220418 |
2620 |
2624 |
2583 |
2593 |
-54 |
330 |
13,721 |
+61 |
Hover/Click |
|
Jul23 |
220418 |
2618 |
2621 |
2584 |
2590 |
-54 |
626 |
3,385 |
+455 |
Hover/Click |
| Total Volume and Open Interest |
40,538 |
238,979 |
-799 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May22 |
220418 |
224.30 |
225.60 |
220.00 |
223.50 |
-0.10 |
25,953 |
22,498 |
-10,786 |
Hover/Click |
|
Jul22 |
220418 |
223.75 |
225.75 |
220.15 |
223.75 |
unch |
40,276 |
89,893 |
+5,982 |
Hover/Click |
|
Sep22 |
220418 |
224.00 |
225.50 |
220.10 |
223.65 |
-0.05 |
13,798 |
41,224 |
+3,365 |
Hover/Click |
|
Dec22 |
220418 |
224.10 |
224.75 |
219.50 |
223.10 |
+0.05 |
7,630 |
32,346 |
+896 |
Hover/Click |
|
Mar23 |
220418 |
222.80 |
223.50 |
218.45 |
222.10 |
+0.30 |
3,114 |
13,564 |
+1,043 |
Hover/Click |
|
May23 |
220418 |
221.45 |
222.00 |
217.15 |
220.80 |
+0.35 |
750 |
6,010 |
+45 |
Hover/Click |
| Total Volume and Open Interest |
92,253 |
215,702 |
+764 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May22 |
220418 |
182.15 |
191.05 |
179.55 |
191.00 |
+9.95 |
989 |
6,505 |
-515 |
Hover/Click |
|
Jul22 |
220418 |
176.50 |
186.20 |
175.15 |
186.20 |
+10.00 |
875 |
6,203 |
+437 |
Hover/Click |
|
Sep22 |
220418 |
174.20 |
183.10 |
174.10 |
182.90 |
+9.80 |
50 |
911 |
-11 |
Hover/Click |
|
Nov22 |
220418 |
181.40 |
181.40 |
181.40 |
181.40 |
+9.35 |
38 |
143 |
+14 |
Hover/Click |
|
Jan23 |
220418 |
182.40 |
182.40 |
182.40 |
182.40 |
+9.20 |
0 |
59 |
+0 |
Hover/Click |
|
Mar23 |
220418 |
183.40 |
183.40 |
183.40 |
183.40 |
+9.20 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,952 |
13,840 |
-75 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May22 |
220418 |
20.14 |
20.32 |
19.98 |
20.26 |
+0.20 |
90,252 |
125,554 |
-25,703 |
Hover/Click |
|
Jul22 |
220418 |
20.08 |
20.25 |
19.93 |
20.20 |
+0.17 |
92,201 |
380,068 |
+30,673 |
Hover/Click |
|
Oct22 |
220418 |
20.21 |
20.34 |
20.05 |
20.31 |
+0.17 |
29,783 |
159,799 |
+3,769 |
Hover/Click |
|
Mar23 |
220418 |
20.30 |
20.52 |
20.27 |
20.51 |
+0.15 |
14,712 |
111,449 |
+1,206 |
Hover/Click |
|
May23 |
220418 |
19.50 |
19.69 |
19.50 |
19.69 |
+0.11 |
4,544 |
56,076 |
+945 |
Hover/Click |
|
Jul23 |
220418 |
18.98 |
19.06 |
18.93 |
19.06 |
+0.06 |
2,141 |
39,670 |
+413 |
Hover/Click |
|
Oct23 |
220418 |
18.52 |
18.60 |
18.50 |
18.60 |
+0.03 |
1,105 |
27,028 |
+228 |
Hover/Click |
|
Mar24 |
220418 |
18.42 |
18.54 |
18.42 |
18.50 |
+0.03 |
2,982 |
17,462 |
+2,280 |
Hover/Click |
| Total Volume and Open Interest |
238,482 |
930,032 |
+13,902 |
|
| 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 |
|
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 |
|
May23 |
220414 |
526.20 |
526.20 |
522.90 |
523.90 |
-2.40 |
146 |
2,274 |
+103 |
Hover/Click |
| Total Volume and Open Interest |
18,263 |
76,877 |
+37 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May22 |
220418 |
142.00 |
145.34 |
142.00 |
144.74 |
+2.76 |
18,906 |
25,027 |
-4,835 |
Hover/Click |
|
Jul22 |
220418 |
141.31 |
144.00 |
141.31 |
143.25 |
+2.54 |
25,980 |
96,416 |
+3,976 |
Hover/Click |
|
Oct22 |
220418 |
129.63 |
129.63 |
128.87 |
129.46 |
+1.27 |
8 |
40 |
-6 |
Hover/Click |
|
Dec22 |
220418 |
122.51 |
124.24 |
122.05 |
123.47 |
+0.99 |
8,974 |
72,859 |
+1,399 |
Hover/Click |
|
Mar23 |
220418 |
119.08 |
119.50 |
117.25 |
118.67 |
+0.78 |
1,696 |
11,886 |
+201 |
Hover/Click |
|
May23 |
220418 |
114.29 |
114.52 |
112.60 |
113.97 |
+0.57 |
626 |
3,011 |
+117 |
Hover/Click |
| Total Volume and Open Interest |
57,095 |
222,080 |
+1,174 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May22 |
220418 |
887.9 |
924.2 |
871.7 |
923.9 |
+34.9 |
177 |
1,244 |
-32 |
|
|
Jul22 |
220418 |
817.7 |
855.8 |
817.7 |
853.0 |
+35.0 |
66 |
1,093 |
+14 |
|
|
Sep22 |
220418 |
805.5 |
829.2 |
805.0 |
829.2 |
+29.2 |
8 |
293 |
+2 |
|
|
Nov22 |
220418 |
804.2 |
804.2 |
804.2 |
804.2 |
+29.2 |
4 |
111 |
+2 |
|
|
Jan23 |
220418 |
837.2 |
837.2 |
837.2 |
837.2 |
+29.2 |
0 |
6 |
+0 |
|
|
Mar23 |
220418 |
843.6 |
843.6 |
843.6 |
843.6 |
+29.2 |
0 |
2 |
+0 |
|
|
May23 |
220418 |
819.4 |
819.4 |
819.4 |
819.4 |
+29.2 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
255 |
2,750 |
-14 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
May22 |
220418 |
107.03 |
109.81 |
106.00 |
108.21 |
+1.26 |
312,502 |
86,951 |
-35,282 |
Hover/Click |
|
Jun22 |
220418 |
106.46 |
109.20 |
105.43 |
107.61 |
+1.23 |
186,111 |
289,118 |
+12,119 |
Hover/Click |
|
Jul22 |
220418 |
105.48 |
107.97 |
104.51 |
106.41 |
+0.97 |
104,349 |
144,816 |
+7,238 |
Hover/Click |
|
Aug22 |
220418 |
104.56 |
106.23 |
103.10 |
104.74 |
+0.71 |
40,195 |
79,423 |
+4,390 |
Hover/Click |
|
Sep22 |
220418 |
102.05 |
104.37 |
101.44 |
103.01 |
+0.54 |
48,784 |
97,604 |
+1,327 |
Hover/Click |
|
Oct22 |
220418 |
101.66 |
102.50 |
99.96 |
101.38 |
+0.41 |
19,701 |
64,706 |
-1,712 |
Hover/Click |
|
Nov22 |
220418 |
99.50 |
101.00 |
98.52 |
99.86 |
+0.27 |
14,021 |
57,470 |
-302 |
Hover/Click |
|
Dec22 |
220418 |
97.71 |
99.61 |
96.97 |
98.43 |
+0.14 |
65,871 |
234,894 |
-1,898 |
Hover/Click |
|
Jan23 |
220418 |
97.85 |
98.07 |
95.97 |
97.06 |
+0.03 |
10,526 |
42,743 |
+169 |
Hover/Click |
|
Feb23 |
220418 |
96.40 |
96.56 |
94.74 |
95.76 |
-0.05 |
3,884 |
36,952 |
+608 |
Hover/Click |
|
Mar23 |
220418 |
95.00 |
95.59 |
93.44 |
94.54 |
-0.12 |
6,319 |
49,108 |
+332 |
Hover/Click |
|
Apr23 |
220418 |
93.04 |
94.17 |
92.84 |
93.40 |
-0.20 |
1,693 |
28,316 |
+154 |
Hover/Click |
|
May23 |
220418 |
92.73 |
93.19 |
91.75 |
92.36 |
-0.26 |
1,536 |
27,938 |
+71 |
Hover/Click |
|
Jun23 |
220418 |
91.91 |
92.44 |
90.33 |
91.42 |
-0.25 |
20,146 |
112,039 |
+1,648 |
Hover/Click |
|
Jul23 |
220418 |
90.69 |
91.26 |
89.93 |
90.47 |
-0.28 |
366 |
22,684 |
-6 |
Hover/Click |
|
Aug23 |
220418 |
89.78 |
89.94 |
89.14 |
89.54 |
-0.32 |
396 |
18,202 |
+167 |
Hover/Click |
| Total Volume and Open Interest |
863,496 |
1,775,320 |
-8,405 |
|
| e-miNY Crude Oil(NYM) |
|
May22 |
220418 |
107.150 |
109.800 |
106.025 |
108.200 |
+1.250 |
27,941 |
6,626 |
+4 |
|
|
Jun22 |
220418 |
106.525 |
109.175 |
105.425 |
107.600 |
+1.225 |
2,521 |
2,966 |
-102 |
|
|
Jul22 |
220418 |
105.850 |
107.950 |
104.525 |
106.400 |
+0.950 |
96 |
187 |
+8 |
|
|
Aug22 |
220418 |
105.000 |
105.825 |
103.400 |
104.750 |
+0.725 |
11 |
57 |
-4 |
|
|
Sep22 |
220418 |
103.500 |
104.300 |
102.300 |
103.000 |
+0.525 |
9 |
58 |
+0 |
|
|
Oct22 |
220418 |
100.050 |
102.200 |
100.050 |
101.375 |
+0.400 |
2 |
25 |
+2 |
|
|
Nov22 |
220418 |
99.850 |
100.500 |
99.300 |
99.850 |
+0.250 |
3 |
21 |
+1 |
|
|
Dec22 |
220418 |
99.000 |
99.350 |
97.325 |
98.425 |
+0.125 |
34 |
310 |
+4 |
|
|
Jan23 |
220418 |
97.050 |
97.500 |
96.700 |
97.050 |
+0.025 |
0 |
82 |
+0 |
|
|
Feb23 |
220418 |
95.750 |
95.750 |
95.750 |
95.750 |
-0.050 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
30,624 |
10,435 |
-86 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
May22 |
220418 |
385.70 |
399.85 |
379.28 |
389.08 |
+3.60 |
49,574 |
40,372 |
-4,436 |
Hover/Click |
|
Jun22 |
220418 |
368.71 |
375.00 |
358.13 |
364.35 |
-0.07 |
42,494 |
59,518 |
+3,761 |
Hover/Click |
|
Jul22 |
220418 |
352.64 |
359.28 |
345.28 |
350.03 |
-0.21 |
26,777 |
30,680 |
+2,761 |
Hover/Click |
|
Aug22 |
220418 |
343.36 |
347.11 |
335.99 |
339.64 |
+0.06 |
10,597 |
16,561 |
+574 |
Hover/Click |
|
Sep22 |
220418 |
336.48 |
339.22 |
329.07 |
332.90 |
+0.33 |
9,413 |
16,012 |
+879 |
Hover/Click |
|
Oct22 |
220418 |
327.00 |
332.57 |
324.30 |
327.47 |
+0.39 |
5,138 |
12,778 |
+649 |
Hover/Click |
|
Nov22 |
220418 |
326.02 |
327.08 |
318.90 |
322.25 |
+0.44 |
3,372 |
8,453 |
-1 |
Hover/Click |
|
Dec22 |
220418 |
319.94 |
322.65 |
312.92 |
317.63 |
+0.43 |
5,338 |
20,133 |
+713 |
Hover/Click |
|
Jan23 |
220418 |
311.26 |
318.96 |
309.41 |
314.18 |
+0.34 |
1,479 |
5,955 |
+157 |
Hover/Click |
|
Feb23 |
220418 |
310.34 |
315.56 |
306.23 |
310.85 |
+0.24 |
1,114 |
2,841 |
+271 |
Hover/Click |
|
Mar23 |
220418 |
307.33 |
311.75 |
303.55 |
306.99 |
+0.24 |
565 |
2,451 |
-192 |
Hover/Click |
|
Apr23 |
220418 |
302.90 |
304.78 |
302.66 |
302.66 |
+0.25 |
478 |
1,600 |
-124 |
Hover/Click |
|
May23 |
220418 |
298.69 |
301.08 |
296.84 |
298.69 |
+0.19 |
284 |
938 |
+99 |
Hover/Click |
|
Jun23 |
220418 |
295.55 |
299.73 |
292.24 |
295.21 |
+0.23 |
204 |
5,054 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
157,194 |
234,523 |
+5,090 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
May22 |
220418 |
339.22 |
344.56 |
333.17 |
337.81 |
-0.33 |
47,301 |
70,564 |
-4,180 |
Hover/Click |
|
Jun22 |
220418 |
337.90 |
342.50 |
331.35 |
335.80 |
-0.26 |
54,339 |
78,770 |
+5,599 |
Hover/Click |
|
Jul22 |
220418 |
333.02 |
337.72 |
327.02 |
331.22 |
+0.28 |
34,590 |
46,066 |
+3,347 |
Hover/Click |
|
Aug22 |
220418 |
327.82 |
330.98 |
320.50 |
324.78 |
+0.50 |
19,447 |
23,431 |
+2,128 |
Hover/Click |
|
Sep22 |
220418 |
319.63 |
322.20 |
312.17 |
316.54 |
+0.41 |
12,599 |
18,068 |
+396 |
Hover/Click |
|
Oct22 |
220418 |
294.21 |
302.50 |
294.00 |
298.00 |
+0.62 |
5,644 |
11,563 |
+56 |
Hover/Click |
|
Nov22 |
220418 |
290.51 |
293.66 |
285.90 |
289.32 |
+0.82 |
6,268 |
11,164 |
-72 |
Hover/Click |
|
Dec22 |
220418 |
281.47 |
286.25 |
277.44 |
282.19 |
+1.02 |
6,486 |
27,965 |
-386 |
Hover/Click |
|
Jan23 |
220418 |
280.35 |
280.35 |
273.30 |
276.91 |
+1.07 |
1,285 |
6,449 |
+124 |
Hover/Click |
|
Feb23 |
220418 |
273.64 |
276.50 |
270.70 |
273.59 |
+0.98 |
537 |
1,540 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
189,063 |
301,449 |
+7,092 |
|
| e-miNY RBOB Gasoline(NYM) |
|
May22 |
220418 |
337.81 |
337.81 |
337.80 |
337.81 |
-0.33 |
0 |
4 |
+0 |
|
|
Jun22 |
220418 |
335.80 |
335.80 |
335.80 |
335.80 |
-0.26 |
|
|
|
|
|
Jul22 |
220418 |
331.22 |
331.22 |
331.22 |
331.22 |
+0.28 |
|
|
|
|
|
Aug22 |
220418 |
324.78 |
324.78 |
324.78 |
324.78 |
+0.50 |
|
|
|
|
| Total Volume and Open Interest |
0 |
4 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
May22 |
220418 |
7.367 |
8.065 |
7.365 |
7.820 |
+0.520 |
210,551 |
86,241 |
-22,799 |
Hover/Click |
|
Jun22 |
220418 |
7.490 |
8.197 |
7.488 |
7.958 |
+0.535 |
74,254 |
120,100 |
+5,472 |
Hover/Click |
|
Jul22 |
220418 |
7.591 |
8.279 |
7.585 |
8.042 |
+0.541 |
71,431 |
155,101 |
+11,361 |
Hover/Click |
|
Aug22 |
220418 |
7.614 |
8.262 |
7.605 |
8.038 |
+0.539 |
26,294 |
54,169 |
+2,256 |
Hover/Click |
|
Sep22 |
220418 |
7.545 |
8.228 |
7.545 |
8.003 |
+0.530 |
27,002 |
82,587 |
+164 |
Hover/Click |
|
Oct22 |
220418 |
7.553 |
8.238 |
7.553 |
8.013 |
+0.527 |
40,539 |
99,464 |
+3,105 |
Hover/Click |
|
Nov22 |
220418 |
7.623 |
8.297 |
7.623 |
8.086 |
+0.525 |
15,720 |
41,944 |
+316 |
Hover/Click |
|
Dec22 |
220418 |
7.768 |
8.480 |
7.768 |
8.263 |
+0.523 |
9,754 |
45,532 |
+648 |
Hover/Click |
|
Jan23 |
220418 |
7.907 |
8.584 |
7.907 |
8.367 |
+0.521 |
23,932 |
64,441 |
+399 |
Hover/Click |
|
Feb23 |
220418 |
7.749 |
8.300 |
7.749 |
8.091 |
+0.481 |
6,593 |
21,507 |
+560 |
Hover/Click |
|
Mar23 |
220418 |
6.839 |
7.225 |
6.839 |
7.084 |
+0.350 |
11,417 |
42,419 |
+306 |
Hover/Click |
|
Apr23 |
220418 |
4.888 |
5.049 |
4.876 |
5.003 |
+0.162 |
10,192 |
54,547 |
-125 |
Hover/Click |
|
May23 |
220418 |
4.720 |
4.852 |
4.688 |
4.801 |
+0.137 |
7,803 |
52,662 |
+517 |
Hover/Click |
|
Jun23 |
220418 |
4.737 |
4.873 |
4.720 |
4.832 |
+0.134 |
1,677 |
22,487 |
-92 |
Hover/Click |
|
Jul23 |
220418 |
4.827 |
4.918 |
4.785 |
4.874 |
+0.134 |
1,224 |
17,068 |
+31 |
Hover/Click |
|
Aug23 |
220418 |
4.797 |
4.922 |
4.795 |
4.883 |
+0.132 |
1,132 |
14,707 |
+164 |
Hover/Click |
| Total Volume and Open Interest |
552,614 |
1,175,186 |
+4,358 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun22 |
220418 |
112.32 |
114.84 |
110.71 |
113.16 |
+1.46 |
247,255 |
256,357 |
-23,456 |
Hover/Click |
|
Jul22 |
220418 |
111.07 |
113.61 |
109.63 |
111.94 |
+1.14 |
214,749 |
395,047 |
+22,653 |
Hover/Click |
|
Aug22 |
220418 |
109.81 |
111.92 |
108.13 |
110.31 |
+0.84 |
112,704 |
175,379 |
+11,328 |
Hover/Click |
|
Sep22 |
220418 |
108.23 |
110.16 |
106.55 |
108.64 |
+0.66 |
69,897 |
137,820 |
+3,646 |
Hover/Click |
|
Oct22 |
220418 |
106.93 |
108.46 |
105.10 |
107.00 |
+0.51 |
37,899 |
72,573 |
-621 |
Hover/Click |
|
Nov22 |
220418 |
105.48 |
106.80 |
103.54 |
105.39 |
+0.36 |
28,022 |
80,681 |
+1,341 |
Hover/Click |
|
Dec22 |
220418 |
103.92 |
105.18 |
102.13 |
103.82 |
+0.22 |
76,157 |
189,276 |
+3,056 |
Hover/Click |
|
Jan23 |
220418 |
102.89 |
103.65 |
100.87 |
102.34 |
+0.12 |
8,135 |
40,885 |
+431 |
Hover/Click |
|
Feb23 |
220418 |
101.82 |
102.14 |
99.52 |
100.97 |
+0.05 |
3,562 |
47,071 |
+442 |
Hover/Click |
|
Mar23 |
220418 |
99.26 |
99.77 |
99.26 |
99.77 |
unch |
6,155 |
35,321 |
+175 |
Hover/Click |
|
Apr23 |
220418 |
99.06 |
99.06 |
98.64 |
98.64 |
-0.04 |
1,652 |
16,988 |
-133 |
Hover/Click |
|
May23 |
220418 |
98.16 |
98.16 |
97.63 |
97.66 |
-0.08 |
488 |
17,248 |
+30 |
Hover/Click |
|
Jun23 |
220418 |
97.41 |
97.90 |
95.48 |
96.75 |
-0.13 |
14,615 |
85,770 |
+25 |
Hover/Click |
|
Jul23 |
220418 |
95.85 |
95.85 |
95.85 |
95.85 |
-0.15 |
810 |
15,709 |
+110 |
Hover/Click |
| Total Volume and Open Interest |
854,833 |
1,899,004 |
+21,455 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May22 |
220418 |
1159.50 |
1188.50 |
1122.50 |
1171.75 |
+52.00 |
53,305 |
110,261 |
-8,710 |
Hover/Click |
|
Jun22 |
220418 |
1110.50 |
1130.00 |
1077.00 |
1114.00 |
+41.25 |
56,119 |
96,726 |
+8,321 |
Hover/Click |
|
Jul22 |
220418 |
1067.50 |
1077.75 |
1035.50 |
1062.75 |
+33.75 |
35,906 |
64,580 |
+3,440 |
Hover/Click |
|
Aug22 |
220418 |
1030.25 |
1036.25 |
1001.00 |
1022.50 |
+30.25 |
15,295 |
35,051 |
+911 |
Hover/Click |
|
Sep22 |
220418 |
1001.75 |
1007.25 |
976.00 |
996.75 |
+29.25 |
12,091 |
35,315 |
+653 |
Hover/Click |
|
Oct22 |
220418 |
984.50 |
987.50 |
958.25 |
979.00 |
+28.75 |
5,488 |
29,312 |
+163 |
Hover/Click |
|
Nov22 |
220418 |
960.00 |
965.25 |
936.50 |
957.50 |
+28.00 |
4,397 |
17,478 |
-170 |
Hover/Click |
|
Dec22 |
220418 |
938.25 |
946.50 |
915.50 |
938.25 |
+28.00 |
13,520 |
63,395 |
+3 |
Hover/Click |
|
Jan23 |
220418 |
926.75 |
926.75 |
907.75 |
926.50 |
+27.50 |
1,408 |
15,936 |
+139 |
Hover/Click |
|
Feb23 |
220418 |
912.75 |
916.00 |
912.25 |
915.50 |
+26.50 |
479 |
6,735 |
-66 |
Hover/Click |
| Total Volume and Open Interest |
201,220 |
530,482 |
+4,831 |
|
| Ethanol(CBOT) |
|
May22 |
220418 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jun22 |
220418 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220418 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220418 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220418 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Oct22 |
220418 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Nov22 |
220418 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Dec22 |
220418 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
May22 |
220418 |
107.36 |
109.73 |
106.04 |
108.21 |
+1.26 |
36,927 |
32,909 |
-5,067 |
Hover/Click |
|
Jun22 |
220418 |
106.64 |
109.20 |
105.46 |
107.61 |
+1.23 |
67,270 |
78,285 |
+1,402 |
Hover/Click |
|
Jul22 |
220418 |
105.74 |
107.99 |
104.62 |
106.41 |
+0.97 |
45,100 |
35,132 |
+1,670 |
Hover/Click |
|
Aug22 |
220418 |
104.90 |
105.74 |
103.24 |
104.74 |
+0.71 |
15,562 |
20,868 |
-68 |
Hover/Click |
|
Sep22 |
220418 |
103.21 |
104.03 |
101.60 |
103.01 |
+0.54 |
10,531 |
46,013 |
+714 |
Hover/Click |
|
Oct22 |
220418 |
101.62 |
102.35 |
100.02 |
101.38 |
+0.41 |
4,176 |
17,929 |
+197 |
Hover/Click |
|
Nov22 |
220418 |
98.78 |
100.81 |
98.78 |
99.86 |
+0.27 |
2,711 |
11,718 |
+79 |
Hover/Click |
|
Dec22 |
220418 |
99.20 |
99.38 |
97.04 |
98.43 |
+0.14 |
9,017 |
109,636 |
-685 |
Hover/Click |
|
Jan23 |
220418 |
97.79 |
97.79 |
97.06 |
97.06 |
+0.03 |
599 |
6,566 |
-10 |
Hover/Click |
|
Feb23 |
220418 |
95.76 |
95.76 |
95.76 |
95.76 |
-0.05 |
163 |
3,527 |
-2 |
Hover/Click |
|
Mar23 |
220418 |
94.54 |
94.54 |
94.54 |
94.54 |
-0.12 |
454 |
9,264 |
+30 |
Hover/Click |
|
Apr23 |
220418 |
93.40 |
93.40 |
93.40 |
93.40 |
-0.20 |
120 |
3,428 |
-60 |
Hover/Click |
|
May23 |
220418 |
92.36 |
92.36 |
92.36 |
92.36 |
-0.26 |
75 |
2,823 |
+0 |
Hover/Click |
|
Jun23 |
220418 |
91.42 |
91.42 |
91.42 |
91.42 |
-0.25 |
1,531 |
27,515 |
+94 |
Hover/Click |
|
Jul23 |
220418 |
90.47 |
90.47 |
90.47 |
90.47 |
-0.28 |
4 |
1,442 |
+1 |
Hover/Click |
|
Aug23 |
220418 |
89.54 |
89.54 |
89.54 |
89.54 |
-0.32 |
1 |
1,009 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
198,025 |
500,072 |
-1,440 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun22 |
220418 |
100.470 |
100.850 |
100.450 |
100.765 |
+0.440 |
33,299 |
56,918 |
+2,681 |
Hover/Click |
|
Sep22 |
220418 |
100.355 |
100.575 |
100.155 |
100.505 |
+0.445 |
16 |
485 |
-5 |
Hover/Click |
|
Dec22 |
220418 |
100.065 |
100.065 |
100.065 |
100.065 |
+0.120 |
1 |
104 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
33,316 |
57,513 |
+2,677 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220418 |
74.04 |
74.11 |
73.49 |
73.56 |
-0.67 |
79,717 |
149,032 |
-1,087 |
Hover/Click |
|
Sep22 |
220418 |
74.17 |
74.17 |
73.66 |
73.71 |
-0.66 |
88 |
385 |
-9 |
Hover/Click |
|
Dec22 |
220418 |
73.78 |
73.78 |
73.73 |
73.78 |
-0.66 |
2 |
46 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
79,903 |
149,835 |
-1,104 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun22 |
220418 |
130.61 |
130.63 |
130.02 |
130.07 |
-0.67 |
110,763 |
245,473 |
+5,520 |
Hover/Click |
|
Sep22 |
220418 |
130.35 |
130.36 |
130.13 |
130.15 |
-0.67 |
53 |
2,169 |
-7 |
Hover/Click |
|
Dec22 |
220418 |
130.65 |
130.65 |
130.27 |
130.29 |
-0.65 |
3 |
1,777 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
110,998 |
251,689 |
+5,537 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220418 |
79.30 |
79.32 |
79.06 |
79.24 |
-0.04 |
81,724 |
144,922 |
-1,829 |
Hover/Click |
|
Sep22 |
220418 |
79.22 |
79.26 |
79.04 |
79.21 |
-0.04 |
225 |
2,610 |
+42 |
Hover/Click |
|
Dec22 |
220418 |
79.12 |
79.22 |
79.02 |
79.18 |
-0.04 |
59 |
4,603 |
+38 |
Hover/Click |
|
Mar23 |
220418 |
79.18 |
79.18 |
79.05 |
79.18 |
-0.05 |
7 |
237 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
82,203 |
153,686 |
-1,704 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun22 |
220418 |
79.17 |
79.34 |
78.85 |
78.87 |
-0.63 |
132,153 |
239,946 |
-441 |
Hover/Click |
|
Sep22 |
220418 |
79.60 |
79.74 |
79.28 |
79.28 |
-0.63 |
20 |
1,540 |
-1 |
Hover/Click |
|
Dec22 |
220418 |
79.81 |
79.81 |
79.81 |
79.81 |
-0.63 |
2 |
39 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
132,883 |
245,057 |
-346 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun22 |
220418 |
106.21 |
106.40 |
106.04 |
106.14 |
-0.20 |
14,895 |
40,382 |
-622 |
Hover/Click |
|
Sep22 |
220418 |
106.96 |
107.07 |
106.75 |
106.83 |
-0.20 |
5 |
166 |
+1 |
Hover/Click |
|
Dec22 |
220418 |
107.60 |
107.83 |
107.53 |
107.60 |
-0.21 |
0 |
62 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
14,900 |
40,610 |
-621 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun22 |
220418 |
108.32 |
108.47 |
107.94 |
108.09 |
-0.45 |
152,595 |
661,066 |
-1,464 |
Hover/Click |
|
Sep22 |
220418 |
108.92 |
109.09 |
108.58 |
108.72 |
-0.45 |
880 |
7,137 |
+85 |
Hover/Click |
|
Dec22 |
220418 |
109.55 |
109.55 |
109.29 |
109.43 |
-0.44 |
118 |
3,534 |
+106 |
Hover/Click |
| Total Volume and Open Interest |
155,072 |
677,253 |
-1,354 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun22 |
220418 |
495.75 |
499.38 |
494.13 |
498.00 |
+3.25 |
30,779 |
176,835 |
+1,007 |
Hover/Click |
|
Sep22 |
220418 |
489.00 |
490.25 |
489.00 |
489.00 |
+3.25 |
39 |
28 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
30,861 |
176,876 |
+971 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
May22 |
220418 |
211.75 |
214.60 |
211.35 |
214.20 |
+2.15 |
6,887 |
65,423 |
+48 |
|
|
Jun22 |
220418 |
209.95 |
212.55 |
209.70 |
212.25 |
+2.15 |
56 |
2,334 |
-9 |
Hover/Click |
|
Jul22 |
220418 |
209.05 |
210.45 |
208.25 |
210.35 |
+2.15 |
35 |
51 |
-2 |
|
|
Aug22 |
220418 |
208.70 |
208.70 |
208.70 |
208.70 |
+2.05 |
|
|
|
|
| Total Volume and Open Interest |
6,978 |
67,809 |
+37 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220418 |
140~300 |
141~030 |
140~000 |
140~060 |
-0~280 |
357,329 |
1,117,661 |
+3,223 |
Hover/Click |
|
Sep22 |
220418 |
139~200 |
140~030 |
139~030 |
139~070 |
-0~260 |
45 |
72 |
+14 |
Hover/Click |
|
Dec22 |
220418 |
139~070 |
139~070 |
139~070 |
139~070 |
-0~260 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
357,374 |
1,117,733 |
+3,237 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220418 |
119~255 |
120~005 |
119~115 |
119~205 |
-0~095 |
1,835,432 |
3,698,234 |
-29,813 |
Hover/Click |
|
Sep22 |
220418 |
119~070 |
119~155 |
118~285 |
119~040 |
-0~105 |
265 |
242 |
+29 |
Hover/Click |
|
Dec22 |
220418 |
119~040 |
119~040 |
119~040 |
119~040 |
-0~105 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,835,697 |
3,698,476 |
-29,784 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220418 |
113~090 |
113~114 |
112~302 |
113~060 |
-0~042 |
1,581,733 |
3,833,384 |
-28,301 |
Hover/Click |
|
Sep22 |
220418 |
112~236 |
112~274 |
112~152 |
112~226 |
-0~040 |
490 |
728 |
+165 |
Hover/Click |
|
Dec22 |
220418 |
112~226 |
112~226 |
112~226 |
112~226 |
-0~040 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,582,223 |
3,834,112 |
-28,136 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220418 |
105~226 |
105~246 |
105~192 |
105~231 |
-0~004 |
897,067 |
2,221,539 |
+14,061 |
Hover/Click |
|
Sep22 |
220418 |
105~101 |
105~101 |
105~101 |
105~101 |
-0~001 |
44 |
50 |
+25 |
Hover/Click |
|
Dec22 |
220418 |
105~105 |
105~105 |
105~105 |
105~105 |
-0~001 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
897,111 |
2,221,589 |
+14,086 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun22 |
220418 |
98.320 |
98.340 |
98.310 |
98.330 |
unch |
156,126 |
1,064,816 |
-7,177 |
|
|
Sep22 |
220418 |
97.650 |
97.665 |
97.605 |
97.650 |
-0.015 |
134,270 |
1,007,331 |
+1,230 |
|
|
Dec22 |
220418 |
97.135 |
97.160 |
97.075 |
97.140 |
-0.015 |
210,622 |
1,386,744 |
-331 |
|
|
Mar23 |
220418 |
96.845 |
96.870 |
96.775 |
96.850 |
-0.020 |
156,682 |
910,716 |
+6,338 |
|
|
Jun23 |
220418 |
96.660 |
96.685 |
96.585 |
96.655 |
-0.030 |
250,876 |
1,007,026 |
+4,032 |
|
|
Sep23 |
220418 |
96.675 |
96.705 |
96.600 |
96.670 |
-0.030 |
182,697 |
847,707 |
+18,190 |
|
|
Dec23 |
220418 |
96.780 |
96.805 |
96.700 |
96.770 |
-0.025 |
172,156 |
1,279,417 |
+3,646 |
|
|
Mar24 |
220418 |
96.890 |
96.920 |
96.810 |
96.880 |
-0.020 |
100,224 |
422,383 |
+4,092 |
|
|
Jun24 |
220418 |
96.955 |
96.985 |
96.875 |
96.940 |
-0.025 |
110,058 |
454,386 |
+6,311 |
|
|
Sep24 |
220418 |
96.985 |
97.015 |
96.900 |
96.965 |
-0.025 |
80,058 |
449,126 |
-3,731 |
|
|
Dec24 |
220418 |
97.000 |
97.030 |
96.915 |
96.980 |
-0.025 |
110,506 |
761,120 |
-12,195 |
|
|
Mar25 |
220418 |
97.040 |
97.065 |
96.950 |
97.015 |
-0.025 |
54,604 |
243,976 |
+4,634 |
|
|
Jun25 |
220418 |
97.075 |
97.095 |
96.990 |
97.045 |
-0.030 |
44,179 |
169,528 |
+424 |
|
|
Sep25 |
220418 |
97.095 |
97.120 |
97.015 |
97.065 |
-0.035 |
33,155 |
125,325 |
-4,399 |
|
|
Dec25 |
220418 |
97.105 |
97.115 |
97.015 |
97.060 |
-0.040 |
44,404 |
130,326 |
+1,407 |
|
|
Mar26 |
220418 |
97.070 |
97.105 |
97.015 |
97.050 |
-0.045 |
27,890 |
72,083 |
-364 |
|
|
Jun26 |
220418 |
97.045 |
97.080 |
96.995 |
97.025 |
-0.050 |
21,910 |
66,329 |
+1,028 |
|
|
Sep26 |
220418 |
97.020 |
97.050 |
96.970 |
96.995 |
-0.055 |
22,183 |
74,813 |
+2,477 |
|
| Total Volume and Open Interest |
2,087,618 |
11,024,264 |
+40,293 |
|
| Ultra T-Bond(CBOT) |
|
Jun22 |
220418 |
162~00 |
162~14 |
160~19 |
160~30 |
-1~01 |
196,033 |
1,270,838 |
+5,658 |
|
|
Sep22 |
220418 |
160~26 |
160~26 |
160~26 |
160~26 |
-1~01 |
|
|
|
|
|
Dec22 |
220418 |
160~26 |
160~26 |
160~26 |
160~26 |
-1~01 |
|
|
|
|
| Total Volume and Open Interest |
196,033 |
1,270,838 |
+5,658 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun22 |
220418 |
129~180 |
129~235 |
128~290 |
129~035 |
-0~200 |
347,397 |
1,302,652 |
-5,437 |
|
|
Sep22 |
220418 |
128~180 |
128~180 |
128~180 |
128~180 |
-1~000 |
0 |
2 |
+0 |
|
|
Dec22 |
220418 |
128~180 |
128~180 |
128~180 |
128~180 |
-1~000 |
|
|
|
|
| Total Volume and Open Interest |
347,397 |
1,302,654 |
-5,437 |
|
| 30 Day Federal Funds(CBOT) |
|
Apr22 |
220418 |
99.670 |
99.670 |
99.668 |
99.668 |
-0.002 |
17,953 |
516,948 |
+3,587 |
|
|
May22 |
220418 |
99.240 |
99.245 |
99.235 |
99.240 |
unch |
28,121 |
335,603 |
-2,526 |
|
|
Jun22 |
220418 |
98.935 |
98.950 |
98.930 |
98.945 |
unch |
17,333 |
94,260 |
-1,696 |
|
|
Jul22 |
220418 |
98.675 |
98.680 |
98.660 |
98.675 |
unch |
48,562 |
274,234 |
+3,408 |
|
|
Aug22 |
220418 |
98.350 |
98.350 |
98.325 |
98.345 |
-0.005 |
39,650 |
202,355 |
+483 |
|
|
Sep22 |
220418 |
98.240 |
98.250 |
98.215 |
98.240 |
-0.010 |
12,969 |
60,774 |
-16 |
|
| Total Volume and Open Interest |
275,080 |
2,085,357 |
+7,245 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun22 |
220418 |
149.36 |
149.42 |
149.29 |
149.37 |
-0.17 |
977 |
12,002 |
-110 |
Hover/Click |
|
Sep22 |
220418 |
149.36 |
149.36 |
149.36 |
149.36 |
-0.17 |
|
|
|
Hover/Click |
|
Dec22 |
220418 |
149.36 |
149.36 |
149.36 |
149.36 |
-0.17 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
977 |
12,002 |
-110 |
|
| 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 |
220418 |
1973.4 |
1997.1 |
1972.8 |
1982.9 |
+12.0 |
204 |
1,738 |
-11 |
Hover/Click |
|
Jun22 |
220418 |
1978.5 |
2003.0 |
1974.4 |
1986.4 |
+11.5 |
132,029 |
478,446 |
-1,627 |
Hover/Click |
|
Aug22 |
220418 |
1983.1 |
2009.5 |
1981.8 |
1993.3 |
+11.7 |
9,405 |
48,326 |
+1,756 |
Hover/Click |
|
Oct22 |
220418 |
1997.4 |
2015.8 |
1995.6 |
2000.2 |
+11.9 |
2,297 |
12,765 |
+381 |
Hover/Click |
|
Dec22 |
220418 |
2003.1 |
2024.3 |
2002.0 |
2008.1 |
+12.0 |
3,086 |
28,882 |
+857 |
Hover/Click |
|
Feb23 |
220418 |
2018.2 |
2030.0 |
2017.0 |
2017.0 |
+12.2 |
33 |
3,759 |
+24 |
Hover/Click |
|
Apr23 |
220418 |
2028.8 |
2039.0 |
2025.9 |
2025.9 |
+12.4 |
5 |
562 |
+1 |
Hover/Click |
|
Jun23 |
220418 |
2044.8 |
2045.8 |
2034.4 |
2034.4 |
+12.5 |
10 |
533 |
+1 |
Hover/Click |
|
Aug23 |
220418 |
2043.0 |
2043.0 |
2043.0 |
2043.0 |
+12.5 |
0 |
50 |
+0 |
Hover/Click |
|
Oct23 |
220418 |
2051.6 |
2051.6 |
2051.6 |
2051.6 |
+12.6 |
|
|
|
Hover/Click |
|
Dec23 |
220418 |
2062.6 |
2074.5 |
2062.6 |
2062.6 |
+12.6 |
0 |
407 |
+0 |
Hover/Click |
|
Feb24 |
220418 |
2066.2 |
2066.2 |
2066.2 |
2066.2 |
+12.6 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
147,601 |
579,030 |
+1,391 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May22 |
220418 |
2587.5 |
2649.5 |
2580.5 |
2615.0 |
+45.0 |
62,662 |
69,861 |
-4,395 |
Hover/Click |
|
Jul22 |
220418 |
2590.0 |
2657.5 |
2589.5 |
2623.6 |
+45.1 |
20,732 |
77,557 |
+9,729 |
Hover/Click |
|
Sep22 |
220418 |
2600.5 |
2665.0 |
2600.5 |
2631.6 |
+44.8 |
1,826 |
9,626 |
+861 |
Hover/Click |
|
Dec22 |
220418 |
2620.5 |
2675.5 |
2620.5 |
2644.7 |
+44.8 |
583 |
5,480 |
-19 |
Hover/Click |
|
Mar23 |
220418 |
2654.5 |
2686.0 |
2654.5 |
2658.8 |
+44.2 |
112 |
1,212 |
+99 |
Hover/Click |
|
May23 |
220418 |
2671.7 |
2671.7 |
2671.7 |
2671.7 |
+44.2 |
0 |
14 |
+0 |
Hover/Click |
|
Jul23 |
220418 |
2677.0 |
2684.1 |
2677.0 |
2684.1 |
+44.2 |
0 |
99 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
86,178 |
165,229 |
+6,416 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr22 |
220418 |
1012.6 |
1015.4 |
1012.6 |
1015.4 |
+25.8 |
275 |
491 |
+244 |
Hover/Click |
|
Jul22 |
220418 |
995.0 |
1024.9 |
991.2 |
1020.5 |
+26.3 |
12,280 |
54,678 |
-687 |
Hover/Click |
|
Oct22 |
220418 |
997.1 |
1027.0 |
997.1 |
1023.2 |
+26.4 |
147 |
7,542 |
+91 |
Hover/Click |
|
Jan23 |
220418 |
1008.1 |
1028.2 |
1007.1 |
1025.7 |
+27.1 |
16 |
132 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
12,808 |
62,989 |
-374 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun22 |
220418 |
2363.00 |
2467.00 |
2345.00 |
2445.10 |
+89.70 |
1,007 |
5,945 |
-69 |
Hover/Click |
|
Sep22 |
220418 |
2367.00 |
2447.40 |
2367.00 |
2447.40 |
+89.00 |
56 |
360 |
+41 |
Hover/Click |
|
Dec22 |
220418 |
2447.40 |
2447.40 |
2447.40 |
2447.40 |
+89.00 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,063 |
6,312 |
-28 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May22 |
220418 |
474.50 |
484.25 |
468.80 |
480.20 |
+7.85 |
50,190 |
60,792 |
-7,421 |
Hover/Click |
|
Jul22 |
220418 |
476.00 |
486.00 |
470.55 |
482.15 |
+8.05 |
27,135 |
83,569 |
+4,574 |
Hover/Click |
|
Sep22 |
220418 |
475.00 |
486.25 |
471.00 |
482.50 |
+8.25 |
5,648 |
29,581 |
+553 |
Hover/Click |
|
Dec22 |
220418 |
475.55 |
485.95 |
471.05 |
482.55 |
+8.40 |
3,359 |
19,028 |
+889 |
Hover/Click |
|
Mar23 |
220418 |
471.65 |
482.55 |
471.65 |
481.95 |
+8.30 |
212 |
1,597 |
+120 |
Hover/Click |
| Total Volume and Open Interest |
87,448 |
203,684 |
-1,141 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220418 |
34369 |
34530 |
34179 |
34313 |
-45 |
161,480 |
72,648 |
+1,721 |
Hover/Click |
|
Sep22 |
220418 |
34338 |
34504 |
34176 |
34300 |
-43 |
183 |
294 |
+38 |
Hover/Click |
|
Dec22 |
220418 |
34350 |
34379 |
34275 |
34379 |
-48 |
0 |
2 |
+0 |
Hover/Click |
|
Mar23 |
220418 |
34370 |
34370 |
34370 |
34370 |
-52 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
161,663 |
72,944 |
+1,759 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220418 |
4390.00 |
4406.25 |
4355.50 |
4386.75 |
-0.75 |
1,254,348 |
2,150,534 |
+17,070 |
Hover/Click |
|
Sep22 |
220418 |
4389.75 |
4409.00 |
4359.25 |
4390.00 |
-0.75 |
1,470 |
12,608 |
+54 |
Hover/Click |
|
Dec22 |
220418 |
4378.25 |
4420.50 |
4374.50 |
4402.00 |
-0.75 |
27 |
8,636 |
+0 |
Hover/Click |
|
Mar23 |
220418 |
4435.75 |
4435.75 |
4423.00 |
4423.00 |
+0.25 |
0 |
588 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,255,845 |
2,173,915 |
+16,948 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220418 |
13892.00 |
14002.50 |
13729.50 |
13907.75 |
+14.00 |
530,164 |
228,789 |
+2,438 |
Hover/Click |
|
Sep22 |
220418 |
13869.75 |
14036.00 |
13766.50 |
13942.00 |
+14.00 |
642 |
1,861 |
+8 |
Hover/Click |
|
Dec22 |
220418 |
14010.25 |
14075.25 |
13839.00 |
13991.75 |
+8.75 |
6 |
86 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
530,812 |
230,740 |
+2,438 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun22 |
220418 |
2621.80 |
2632.30 |
2605.70 |
2618.60 |
-4.50 |
13,648 |
46,410 |
-249 |
Hover/Click |
|
Sep22 |
220418 |
2625.10 |
2625.10 |
2615.00 |
2625.10 |
-4.50 |
2 |
3 |
+1 |
Hover/Click |
|
Dec22 |
220418 |
2636.10 |
2636.10 |
2636.10 |
2636.10 |
-6.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
13,650 |
46,413 |
-248 |
|
| Volatility Index(CBOE) |
|
Apr22 |
220418 |
23.50 |
24.36 |
22.50 |
22.95 |
-0.47 |
58,561 |
48,842 |
-5,232 |
|
|
May22 |
220418 |
25.00 |
25.67 |
24.46 |
24.79 |
-0.31 |
70,315 |
140,725 |
+8,987 |
|
|
Jun22 |
220418 |
26.20 |
26.68 |
25.72 |
25.97 |
-0.18 |
23,981 |
52,999 |
+5,978 |
|
|
Jul22 |
220418 |
27.10 |
27.55 |
26.82 |
27.00 |
-0.10 |
10,255 |
32,335 |
+1,749 |
|
| Total Volume and Open Interest |
172,179 |
319,608 |
+12,374 |
|
| S & P 600(CME) |
|
Jun22 |
220418 |
1279.90 |
1279.90 |
1279.90 |
1279.90 |
-5.10 |
|
|
|
|
|
Sep22 |
220418 |
1280.70 |
1280.70 |
1280.70 |
1280.70 |
-5.20 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220418 |
2001.00 |
2004.50 |
1977.70 |
1987.70 |
-13.80 |
144,832 |
464,707 |
-4,814 |
Hover/Click |
|
Sep22 |
220418 |
1985.00 |
2004.50 |
1980.70 |
1988.40 |
-14.20 |
50 |
225 |
+11 |
Hover/Click |
|
Dec22 |
220418 |
1983.70 |
1983.70 |
1983.70 |
1983.70 |
-15.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
144,882 |
464,932 |
-5,015 |
|
| Nikkei 225(CME) |
|
Jun22 |
220418 |
26995 |
27055 |
26595 |
26875 |
-75 |
5,460 |
11,204 |
-195 |
|
|
Sep22 |
220418 |
26865 |
27035 |
26660 |
26865 |
-65 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
5,460 |
11,211 |
-195 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun22 |
220418 |
27160 |
27170 |
26560 |
26775 |
-415 |
51,581 |
99,406 |
-732 |
|
|
Sep22 |
220418 |
26980 |
27015 |
26540 |
26725 |
-415 |
25 |
934 |
+23 |
|
|
Dec22 |
220418 |
26515 |
26515 |
26515 |
26515 |
-420 |
0 |
13,289 |
+0 |
|
| Total Volume and Open Interest |
51,614 |
126,671 |
-701 |
|
| Nikkei 225 Mini(JPX) |
|
Jun22 |
220418 |
26820 |
26850 |
26560 |
26750 |
-330 |
440,982 |
305,373 |
-653 |
|
|
Sep22 |
220418 |
27050 |
27060 |
26510 |
26700 |
-430 |
20,425 |
8,035 |
-602 |
|
|
Dec22 |
220418 |
26830 |
26840 |
26295 |
26480 |
-440 |
887 |
3,529 |
-87 |
|
| Total Volume and Open Interest |
667,220 |
355,097 |
+2,157 |
|
| Nikkei 225(JPX) |
|
Jun22 |
220418 |
26820 |
26850 |
26560 |
26750 |
-330 |
34,021 |
213,381 |
+685 |
|
|
Sep22 |
220418 |
26760 |
26770 |
26520 |
26700 |
-320 |
140 |
5,497 |
+7 |
|
|
Dec22 |
220418 |
26480 |
26480 |
26480 |
26480 |
-330 |
1 |
28,139 |
+200 |
|
| Total Volume and Open Interest |
34,164 |
284,010 |
+793 |
|
| Nikkei 225(CME) Yen |
|
Jun22 |
220418 |
26970 |
27025 |
26565 |
26845 |
-70 |
27,417 |
44,276 |
-2,312 |
|
|
Sep22 |
220418 |
26865 |
26955 |
26535 |
26790 |
-70 |
0 |
19 |
+0 |
|
|
Dec22 |
220418 |
26555 |
26555 |
26555 |
26555 |
-70 |
|
|
|
|
| Total Volume and Open Interest |
27,417 |
44,295 |
-2,312 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun22 |
220418 |
26850 |
26850 |
26850 |
26850 |
-70 |
|
|
|
|
|
Sep22 |
220418 |
26790 |
26790 |
26790 |
26790 |
-70 |
|
|
|
|
|
Dec22 |
220418 |
26560 |
26560 |
26560 |
26560 |
-70 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
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 |
220418 |
350.40 |
354.45 |
350.20 |
353.70 |
+0.75 |
270,013 |
262,383 |
-1,990 |
|
|
Sep22 |
220418 |
350.65 |
354.40 |
350.35 |
353.70 |
+0.65 |
497 |
9,116 |
-231 |
|
|
Dec22 |
220418 |
354.85 |
354.85 |
354.85 |
354.85 |
+0.85 |
4 |
13,847 |
-219 |
|
| Total Volume and Open Interest |
270,514 |
294,634 |
-2,432 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May22 |
220418 |
764.45 |
773.20 |
764.45 |
764.45 |
unch |
313 |
1,425 |
+302 |
|
|
Jun22 |
220418 |
766.95 |
766.95 |
766.95 |
766.95 |
unch |
|
|
|
|
|
Jul22 |
220418 |
769.45 |
769.45 |
769.45 |
769.45 |
|
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
