|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue April 19, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May22 |
220419 |
1712.00 |
1730.00 |
1705.25 |
1716.50 |
+1.75 |
78,738 |
142,764 |
-10,232 |
Hover/Click |
|
Jul22 |
220419 |
1691.75 |
1705.75 |
1682.00 |
1691.75 |
-1.50 |
76,410 |
262,925 |
+8,142 |
Hover/Click |
|
Aug22 |
220419 |
1646.50 |
1658.00 |
1636.75 |
1644.75 |
-3.00 |
5,057 |
20,933 |
+773 |
Hover/Click |
|
Sep22 |
220419 |
1569.75 |
1575.75 |
1556.25 |
1565.00 |
-2.50 |
1,441 |
14,387 |
+307 |
Hover/Click |
|
Nov22 |
220419 |
1517.75 |
1528.75 |
1509.00 |
1520.50 |
-0.50 |
28,983 |
197,016 |
+1,718 |
Hover/Click |
|
Jan23 |
220419 |
1516.75 |
1527.75 |
1508.50 |
1520.25 |
+0.25 |
7,361 |
23,593 |
-1,134 |
Hover/Click |
|
Mar23 |
220419 |
1495.25 |
1506.50 |
1489.25 |
1501.25 |
+2.50 |
11,116 |
40,766 |
-1,063 |
Hover/Click |
|
May23 |
220419 |
1491.00 |
1502.50 |
1484.50 |
1498.25 |
+3.75 |
2,769 |
19,613 |
-401 |
Hover/Click |
|
Jul23 |
220419 |
1494.25 |
1501.50 |
1486.25 |
1498.25 |
+5.25 |
681 |
9,552 |
+16 |
Hover/Click |
|
Aug23 |
220419 |
1485.25 |
1485.25 |
1485.25 |
1485.25 |
+6.25 |
15 |
179 |
-5 |
Hover/Click |
|
Sep23 |
220419 |
1447.00 |
1447.00 |
1446.00 |
1446.00 |
+5.00 |
12 |
505 |
+2 |
Hover/Click |
|
Nov23 |
220419 |
1406.00 |
1421.50 |
1406.00 |
1420.50 |
+8.25 |
579 |
14,215 |
+86 |
Hover/Click |
|
Jan24 |
220419 |
1422.50 |
1422.50 |
1422.50 |
1422.50 |
+8.25 |
3 |
369 |
+0 |
Hover/Click |
|
Mar24 |
220419 |
1415.50 |
1415.50 |
1415.50 |
1415.50 |
+8.00 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
213,201 |
747,363 |
-1,775 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May22 |
220419 |
466.00 |
470.10 |
463.50 |
464.40 |
-1.60 |
35,399 |
72,389 |
-6,508 |
Hover/Click |
|
Jul22 |
220419 |
460.00 |
465.60 |
457.60 |
459.60 |
-0.70 |
38,709 |
177,145 |
+3,140 |
Hover/Click |
|
Aug22 |
220419 |
451.00 |
454.80 |
447.60 |
450.10 |
+0.80 |
4,125 |
21,440 |
+824 |
Hover/Click |
|
Sep22 |
220419 |
436.10 |
442.60 |
435.70 |
437.50 |
+0.20 |
2,801 |
14,231 |
+485 |
Hover/Click |
|
Oct22 |
220419 |
427.20 |
429.90 |
424.50 |
425.50 |
+0.20 |
2,391 |
16,757 |
-39 |
Hover/Click |
|
Dec22 |
220419 |
424.20 |
428.70 |
423.00 |
424.20 |
+0.20 |
9,015 |
68,202 |
+832 |
Hover/Click |
|
Jan23 |
220419 |
419.50 |
424.30 |
418.70 |
419.90 |
+0.60 |
1,173 |
6,924 |
+10 |
Hover/Click |
|
Mar23 |
220419 |
409.40 |
414.70 |
409.20 |
410.00 |
+0.60 |
956 |
8,868 |
+181 |
Hover/Click |
|
May23 |
220419 |
407.00 |
410.30 |
405.40 |
406.20 |
+1.00 |
588 |
3,635 |
+156 |
Hover/Click |
|
Jul23 |
220419 |
405.10 |
409.70 |
404.60 |
405.50 |
+1.30 |
287 |
2,849 |
+122 |
Hover/Click |
| Total Volume and Open Interest |
95,503 |
397,159 |
-784 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May22 |
220419 |
79.99 |
80.54 |
78.91 |
80.21 |
+0.22 |
36,476 |
66,488 |
-3,156 |
Hover/Click |
|
Jul22 |
220419 |
78.07 |
78.50 |
76.95 |
78.20 |
+0.11 |
45,111 |
147,302 |
+7,093 |
Hover/Click |
|
Aug22 |
220419 |
75.40 |
75.66 |
74.20 |
75.46 |
+0.06 |
5,572 |
24,555 |
+375 |
Hover/Click |
|
Sep22 |
220419 |
73.88 |
73.88 |
72.45 |
73.55 |
-0.17 |
3,344 |
18,855 |
+538 |
Hover/Click |
|
Oct22 |
220419 |
72.04 |
72.27 |
70.92 |
71.86 |
-0.35 |
2,500 |
17,424 |
+332 |
Hover/Click |
|
Dec22 |
220419 |
71.68 |
71.68 |
70.34 |
71.17 |
-0.42 |
10,283 |
84,808 |
+1,503 |
Hover/Click |
|
Jan23 |
220419 |
70.52 |
70.83 |
69.52 |
70.34 |
-0.43 |
1,513 |
7,111 |
+84 |
Hover/Click |
|
Mar23 |
220419 |
69.23 |
69.23 |
68.30 |
69.11 |
-0.43 |
1,033 |
7,772 |
+255 |
Hover/Click |
|
May23 |
220419 |
68.04 |
68.29 |
67.37 |
68.16 |
-0.40 |
543 |
4,322 |
+92 |
Hover/Click |
|
Jul23 |
220419 |
67.25 |
67.49 |
66.60 |
67.38 |
-0.37 |
198 |
3,393 |
-47 |
Hover/Click |
| Total Volume and Open Interest |
106,667 |
388,282 |
+7,066 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May22 |
220419 |
1172.2 |
1173.9 |
1162.2 |
1168.3 |
-2.7 |
7,004 |
16,532 |
-4,444 |
Hover/Click |
|
Jul22 |
220419 |
1151.2 |
1156.8 |
1143.5 |
1149.3 |
-3.8 |
10,659 |
46,214 |
+1,876 |
Hover/Click |
|
Nov22 |
220419 |
1049.2 |
1054.1 |
1042.5 |
1045.6 |
-4.2 |
5,074 |
64,782 |
+1,334 |
Hover/Click |
|
Jan23 |
220419 |
1051.7 |
1055.2 |
1045.5 |
1047.0 |
-4.6 |
546 |
12,940 |
+176 |
Hover/Click |
|
Mar23 |
220419 |
1053.2 |
1053.2 |
1045.5 |
1045.5 |
-4.9 |
16 |
766 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
23,336 |
141,542 |
-1,046 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May22 |
220419 |
813.25 |
819.75 |
799.75 |
804.00 |
-9.25 |
108,878 |
243,453 |
-13,753 |
Hover/Click |
|
Jul22 |
220419 |
807.00 |
814.00 |
797.00 |
799.75 |
-7.25 |
114,603 |
616,219 |
+17,484 |
Hover/Click |
|
Sep22 |
220419 |
765.00 |
771.75 |
758.75 |
761.50 |
-4.50 |
34,798 |
176,451 |
+2,313 |
Hover/Click |
|
Dec22 |
220419 |
748.75 |
755.00 |
742.75 |
747.00 |
-2.75 |
48,621 |
425,905 |
+4,673 |
Hover/Click |
|
Mar23 |
220419 |
750.25 |
756.00 |
744.50 |
749.25 |
-2.00 |
5,624 |
57,625 |
+315 |
Hover/Click |
|
May23 |
220419 |
749.75 |
755.50 |
744.75 |
749.50 |
-1.25 |
890 |
21,009 |
+178 |
Hover/Click |
|
Jul23 |
220419 |
745.00 |
750.50 |
740.25 |
744.50 |
-1.75 |
1,156 |
26,234 |
+25 |
Hover/Click |
|
Sep23 |
220419 |
692.00 |
696.50 |
690.00 |
694.50 |
+2.50 |
148 |
3,825 |
+67 |
Hover/Click |
|
Dec23 |
220419 |
668.00 |
678.00 |
667.00 |
674.50 |
+5.50 |
1,310 |
40,635 |
+470 |
Hover/Click |
|
Mar24 |
220419 |
675.00 |
683.75 |
673.50 |
680.50 |
+5.50 |
43 |
1,749 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
316,177 |
1,615,846 |
+11,842 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May22 |
220419 |
1123.25 |
1135.00 |
1096.00 |
1099.00 |
-21.50 |
20,653 |
41,144 |
-3,021 |
Hover/Click |
|
Jul22 |
220419 |
1130.50 |
1143.50 |
1105.75 |
1109.00 |
-19.75 |
40,270 |
165,696 |
+2,408 |
Hover/Click |
|
Sep22 |
220419 |
1129.75 |
1136.25 |
1102.00 |
1105.00 |
-18.25 |
7,631 |
54,472 |
+336 |
Hover/Click |
|
Dec22 |
220419 |
1120.00 |
1125.25 |
1095.00 |
1100.00 |
-14.50 |
7,154 |
56,373 |
+86 |
Hover/Click |
|
Mar23 |
220419 |
1105.25 |
1115.00 |
1086.25 |
1095.00 |
-9.75 |
1,313 |
8,430 |
+222 |
Hover/Click |
|
May23 |
220419 |
1097.00 |
1099.00 |
1073.75 |
1087.50 |
-3.25 |
543 |
3,137 |
-63 |
Hover/Click |
| Total Volume and Open Interest |
80,144 |
339,477 |
+385 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May22 |
220419 |
1185.75 |
1198.00 |
1167.25 |
1171.50 |
-13.50 |
12,867 |
25,155 |
-4,086 |
Hover/Click |
|
Jul22 |
220419 |
1191.00 |
1202.25 |
1171.75 |
1176.25 |
-12.75 |
17,281 |
91,218 |
+3,401 |
Hover/Click |
|
Sep22 |
220419 |
1190.00 |
1196.25 |
1166.75 |
1171.00 |
-13.50 |
3,604 |
31,746 |
+73 |
Hover/Click |
|
Dec22 |
220419 |
1181.00 |
1188.00 |
1161.25 |
1165.25 |
-12.75 |
3,112 |
24,720 |
+511 |
Hover/Click |
|
Mar23 |
220419 |
1169.00 |
1178.50 |
1156.00 |
1161.50 |
-10.00 |
243 |
2,262 |
+34 |
Hover/Click |
|
May23 |
220419 |
1150.25 |
1161.75 |
1145.25 |
1149.50 |
-6.50 |
170 |
1,022 |
+2 |
Hover/Click |
|
Jul23 |
220419 |
1065.00 |
1068.50 |
1044.25 |
1061.50 |
+1.75 |
237 |
2,443 |
-29 |
Hover/Click |
| Total Volume and Open Interest |
37,678 |
179,530 |
-55 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May22 |
220419 |
1178.50 |
1185.25 |
1164.00 |
1169.25 |
-5.75 |
4,248 |
13,189 |
-2,038 |
Hover/Click |
|
Jul22 |
220419 |
1180.75 |
1188.50 |
1168.00 |
1172.25 |
-5.75 |
5,296 |
29,097 |
+870 |
Hover/Click |
|
Sep22 |
220419 |
1161.50 |
1171.00 |
1151.75 |
1156.25 |
-4.25 |
1,932 |
20,687 |
+283 |
Hover/Click |
|
Dec22 |
220419 |
1166.50 |
1171.00 |
1152.50 |
1156.25 |
-5.25 |
1,126 |
8,372 |
+238 |
Hover/Click |
|
Mar23 |
220419 |
1154.00 |
1163.00 |
1153.75 |
1153.75 |
-5.00 |
46 |
459 |
+23 |
Hover/Click |
|
May23 |
220419 |
1148.50 |
1155.00 |
1147.25 |
1147.25 |
-2.50 |
16 |
42 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
12,674 |
72,038 |
-605 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May22 |
220419 |
763.25 |
764.00 |
743.00 |
746.50 |
-14.75 |
335 |
970 |
-98 |
Hover/Click |
|
Jul22 |
220419 |
746.75 |
747.00 |
733.25 |
737.00 |
-9.75 |
195 |
1,324 |
+88 |
Hover/Click |
|
Sep22 |
220419 |
605.00 |
605.25 |
600.00 |
604.00 |
+2.50 |
53 |
506 |
+31 |
Hover/Click |
|
Dec22 |
220419 |
596.75 |
596.75 |
596.75 |
596.75 |
+2.75 |
13 |
505 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
596 |
3,341 |
+20 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May22 |
220419 |
16.57 |
17.00 |
15.69 |
16.07 |
-0.48 |
1,495 |
4,299 |
-1,012 |
Hover/Click |
|
Jul22 |
220419 |
16.90 |
17.32 |
16.03 |
16.40 |
-0.48 |
1,247 |
4,113 |
+1,052 |
Hover/Click |
|
Sep22 |
220419 |
16.60 |
17.00 |
16.04 |
16.45 |
-0.30 |
263 |
1,923 |
+162 |
Hover/Click |
|
Nov22 |
220419 |
17.05 |
17.05 |
16.58 |
16.58 |
-0.27 |
3 |
110 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,013 |
10,456 |
+207 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr22 |
220419 |
140.650 |
141.380 |
140.435 |
141.350 |
+0.865 |
1,966 |
9,919 |
-1,262 |
Hover/Click |
|
Jun22 |
220419 |
136.000 |
136.900 |
135.700 |
136.580 |
+0.780 |
15,965 |
128,004 |
-791 |
Hover/Click |
|
Aug22 |
220419 |
137.550 |
138.400 |
137.330 |
138.185 |
+0.805 |
6,846 |
77,626 |
+318 |
Hover/Click |
|
Oct22 |
220419 |
143.800 |
144.535 |
143.650 |
144.300 |
+0.515 |
4,481 |
50,909 |
-553 |
Hover/Click |
|
Dec22 |
220419 |
149.500 |
149.935 |
149.300 |
149.685 |
+0.185 |
2,182 |
23,554 |
+10 |
Hover/Click |
|
Feb23 |
220419 |
153.580 |
153.630 |
153.000 |
153.330 |
+0.130 |
750 |
9,433 |
+52 |
Hover/Click |
| Total Volume and Open Interest |
32,462 |
305,254 |
-2,121 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Apr22 |
220419 |
156.235 |
157.000 |
155.900 |
156.650 |
+0.865 |
512 |
2,138 |
-55 |
Hover/Click |
|
May22 |
220419 |
160.050 |
161.100 |
159.500 |
160.785 |
+1.635 |
4,243 |
14,093 |
-1,019 |
Hover/Click |
|
Aug22 |
220419 |
171.935 |
172.485 |
171.100 |
171.450 |
-0.035 |
3,647 |
18,505 |
+195 |
Hover/Click |
|
Sep22 |
220419 |
175.485 |
176.000 |
174.630 |
174.935 |
-0.050 |
837 |
4,666 |
+35 |
Hover/Click |
|
Oct22 |
220419 |
178.000 |
178.550 |
177.435 |
177.700 |
+0.120 |
341 |
2,289 |
+46 |
Hover/Click |
|
Nov22 |
220419 |
179.785 |
179.900 |
179.050 |
179.300 |
+0.150 |
119 |
1,401 |
+13 |
Hover/Click |
|
Jan23 |
220419 |
178.250 |
178.285 |
178.000 |
178.200 |
+0.665 |
34 |
683 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
9,737 |
43,787 |
-773 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May22 |
220419 |
115.630 |
117.050 |
114.500 |
114.700 |
-1.830 |
185 |
2,712 |
+6 |
|
|
Jun22 |
220419 |
121.500 |
123.080 |
121.030 |
121.330 |
-1.070 |
12,715 |
79,251 |
-827 |
Hover/Click |
|
Jul22 |
220419 |
121.500 |
123.550 |
121.180 |
122.000 |
-0.330 |
3,717 |
28,330 |
+70 |
Hover/Click |
|
Aug22 |
220419 |
119.580 |
121.250 |
119.230 |
120.080 |
-0.100 |
4,695 |
33,648 |
-48 |
Hover/Click |
|
Oct22 |
220419 |
99.630 |
100.200 |
99.130 |
99.500 |
-0.330 |
1,274 |
41,185 |
-31 |
Hover/Click |
|
Dec22 |
220419 |
89.530 |
89.950 |
89.180 |
89.850 |
+0.370 |
702 |
23,322 |
+51 |
Hover/Click |
|
Feb23 |
220419 |
92.150 |
92.850 |
92.000 |
92.780 |
+0.600 |
265 |
7,374 |
+5 |
Hover/Click |
|
Apr23 |
220419 |
95.580 |
96.250 |
95.500 |
96.180 |
+0.600 |
140 |
3,898 |
+106 |
Hover/Click |
| Total Volume and Open Interest |
23,696 |
221,006 |
-10,309 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Apr22 |
220419 |
24.25 |
24.30 |
24.24 |
24.26 |
-0.04 |
195 |
4,546 |
-36 |
Hover/Click |
|
May22 |
220419 |
24.92 |
25.08 |
24.38 |
24.38 |
-0.75 |
384 |
6,067 |
+100 |
Hover/Click |
|
Jun22 |
220419 |
25.20 |
25.25 |
24.52 |
24.58 |
-0.67 |
244 |
4,156 |
+91 |
Hover/Click |
|
Jul22 |
220419 |
24.88 |
25.00 |
24.16 |
24.30 |
-0.56 |
109 |
3,244 |
+56 |
Hover/Click |
|
Aug22 |
220419 |
24.52 |
24.52 |
24.01 |
24.17 |
-0.25 |
13 |
3,024 |
+10 |
Hover/Click |
|
Sep22 |
220419 |
24.17 |
24.18 |
24.00 |
24.00 |
-0.29 |
8 |
2,840 |
+1 |
Hover/Click |
|
Oct22 |
220419 |
24.00 |
24.00 |
23.84 |
23.90 |
-0.18 |
27 |
2,145 |
+19 |
Hover/Click |
|
Nov22 |
220419 |
23.75 |
23.75 |
23.50 |
23.58 |
-0.17 |
11 |
2,006 |
+0 |
Hover/Click |
|
Dec22 |
220419 |
23.40 |
23.40 |
23.05 |
23.10 |
-0.30 |
10 |
1,885 |
+10 |
Hover/Click |
|
Jan23 |
220419 |
22.65 |
22.65 |
22.58 |
22.65 |
unch |
50 |
876 |
+35 |
Hover/Click |
|
Feb23 |
220419 |
22.29 |
22.29 |
22.18 |
22.29 |
unch |
31 |
560 |
+26 |
Hover/Click |
|
Mar23 |
220419 |
21.81 |
21.81 |
21.78 |
21.81 |
unch |
30 |
557 |
+30 |
Hover/Click |
|
Apr23 |
220419 |
21.40 |
21.40 |
21.35 |
21.40 |
unch |
41 |
365 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
1,227 |
33,062 |
+419 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May22 |
220419 |
2533 |
2543 |
2498 |
2525 |
unch |
4,530 |
15,435 |
-834 |
Hover/Click |
|
Jul22 |
220419 |
2593 |
2597 |
2552 |
2580 |
+2 |
14,716 |
89,520 |
+1,720 |
Hover/Click |
|
Sep22 |
220419 |
2615 |
2620 |
2576 |
2600 |
-1 |
4,346 |
43,150 |
+281 |
Hover/Click |
|
Dec22 |
220419 |
2625 |
2631 |
2589 |
2612 |
unch |
2,506 |
39,935 |
+325 |
Hover/Click |
|
Mar23 |
220419 |
2620 |
2622 |
2583 |
2605 |
+1 |
575 |
31,893 |
-21 |
Hover/Click |
|
May23 |
220419 |
2608 |
2608 |
2572 |
2593 |
unch |
80 |
13,720 |
-1 |
Hover/Click |
|
Jul23 |
220419 |
2604 |
2604 |
2569 |
2589 |
-1 |
67 |
3,367 |
-18 |
Hover/Click |
| Total Volume and Open Interest |
26,966 |
240,446 |
+1,467 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May22 |
220419 |
223.50 |
224.80 |
219.75 |
221.30 |
-2.20 |
15,622 |
16,143 |
-6,355 |
Hover/Click |
|
Jul22 |
220419 |
223.35 |
225.15 |
220.10 |
221.70 |
-2.05 |
27,085 |
94,217 |
+4,324 |
Hover/Click |
|
Sep22 |
220419 |
223.55 |
225.05 |
220.10 |
221.70 |
-1.95 |
6,436 |
41,850 |
+626 |
Hover/Click |
|
Dec22 |
220419 |
223.15 |
224.40 |
219.50 |
221.15 |
-1.95 |
2,948 |
32,610 |
+264 |
Hover/Click |
|
Mar23 |
220419 |
221.60 |
222.75 |
218.40 |
220.05 |
-2.05 |
1,021 |
13,419 |
-145 |
Hover/Click |
|
May23 |
220419 |
220.50 |
221.45 |
217.10 |
218.75 |
-2.05 |
406 |
6,030 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
53,987 |
214,525 |
-1,177 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May22 |
220419 |
194.00 |
194.45 |
171.00 |
171.90 |
-19.10 |
978 |
5,755 |
-750 |
Hover/Click |
|
Jul22 |
220419 |
187.30 |
189.65 |
166.20 |
168.05 |
-18.15 |
731 |
6,581 |
+378 |
Hover/Click |
|
Sep22 |
220419 |
180.65 |
181.00 |
164.55 |
164.55 |
-18.35 |
39 |
909 |
-2 |
Hover/Click |
|
Nov22 |
220419 |
178.05 |
178.05 |
163.45 |
163.45 |
-17.95 |
10 |
140 |
-3 |
Hover/Click |
|
Jan23 |
220419 |
164.45 |
164.45 |
164.45 |
164.45 |
-17.95 |
2 |
59 |
+0 |
Hover/Click |
|
Mar23 |
220419 |
165.45 |
165.45 |
165.45 |
165.45 |
-17.95 |
1 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,761 |
13,463 |
-377 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May22 |
220419 |
20.20 |
20.21 |
19.72 |
19.74 |
-0.52 |
49,299 |
115,571 |
-9,983 |
Hover/Click |
|
Jul22 |
220419 |
20.14 |
20.15 |
19.64 |
19.67 |
-0.53 |
63,130 |
386,832 |
+6,764 |
Hover/Click |
|
Oct22 |
220419 |
20.28 |
20.28 |
19.77 |
19.80 |
-0.51 |
18,909 |
165,047 |
+5,248 |
Hover/Click |
|
Mar23 |
220419 |
20.48 |
20.48 |
20.02 |
20.06 |
-0.45 |
7,008 |
113,116 |
+1,667 |
Hover/Click |
|
May23 |
220419 |
19.63 |
19.63 |
19.26 |
19.31 |
-0.38 |
4,061 |
55,498 |
-578 |
Hover/Click |
|
Jul23 |
220419 |
19.00 |
19.00 |
18.70 |
18.76 |
-0.30 |
1,988 |
40,024 |
+354 |
Hover/Click |
|
Oct23 |
220419 |
18.55 |
18.55 |
18.29 |
18.38 |
-0.22 |
1,126 |
27,221 |
+193 |
Hover/Click |
|
Mar24 |
220419 |
18.50 |
18.50 |
18.26 |
18.34 |
-0.16 |
513 |
17,793 |
+331 |
Hover/Click |
| Total Volume and Open Interest |
146,583 |
934,216 |
+4,184 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May22 |
220419 |
1759 |
1764 |
1734 |
1738 |
-32 |
1,647 |
27,355 |
-218 |
Hover/Click |
|
Jul22 |
220419 |
1783 |
1793 |
1763 |
1768 |
-35 |
6,223 |
42,545 |
-1,177 |
Hover/Click |
|
Sep22 |
220419 |
1792 |
1801 |
1775 |
1780 |
-32 |
3,285 |
45,737 |
-397 |
Hover/Click |
|
Dec22 |
220419 |
1800 |
1804 |
1783 |
1784 |
-30 |
2,454 |
65,803 |
+57 |
Hover/Click |
|
Mar23 |
220419 |
1800 |
1802 |
1780 |
1783 |
-29 |
1,016 |
40,589 |
+162 |
Hover/Click |
|
May23 |
220419 |
1796 |
1800 |
1779 |
1781 |
-28 |
301 |
12,544 |
+34 |
Hover/Click |
|
Jul23 |
220419 |
1794 |
1798 |
1779 |
1780 |
-27 |
245 |
8,417 |
-20 |
Hover/Click |
| Total Volume and Open Interest |
15,465 |
252,416 |
-1,575 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug22 |
220419 |
549.70 |
554.00 |
537.10 |
538.00 |
-11.70 |
7,899 |
36,260 |
+1,703 |
Hover/Click |
|
Oct22 |
220419 |
542.10 |
545.40 |
531.60 |
532.20 |
-10.10 |
1,582 |
16,849 |
+183 |
Hover/Click |
|
Dec22 |
220419 |
539.60 |
540.00 |
529.00 |
529.60 |
-8.20 |
975 |
7,608 |
+262 |
Hover/Click |
|
Mar23 |
220419 |
535.10 |
535.10 |
524.70 |
525.60 |
-7.90 |
298 |
4,691 |
+3 |
Hover/Click |
|
May23 |
220419 |
521.60 |
521.60 |
515.50 |
516.10 |
-7.80 |
161 |
2,392 |
+118 |
Hover/Click |
| Total Volume and Open Interest |
14,884 |
77,673 |
+796 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May22 |
220419 |
144.80 |
145.61 |
139.02 |
139.68 |
-5.06 |
12,774 |
16,935 |
-8,092 |
Hover/Click |
|
Jul22 |
220419 |
143.25 |
143.87 |
137.56 |
138.33 |
-4.92 |
21,882 |
99,291 |
+2,875 |
Hover/Click |
|
Oct22 |
220419 |
126.70 |
126.70 |
126.70 |
126.70 |
-2.76 |
8 |
33 |
-7 |
Hover/Click |
|
Dec22 |
220419 |
123.40 |
123.50 |
118.50 |
120.95 |
-2.52 |
10,221 |
73,698 |
+839 |
Hover/Click |
|
Mar23 |
220419 |
118.61 |
118.61 |
115.20 |
116.76 |
-1.91 |
1,416 |
12,195 |
+309 |
Hover/Click |
|
May23 |
220419 |
113.40 |
113.45 |
111.00 |
112.30 |
-1.67 |
416 |
2,996 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
47,620 |
218,423 |
-3,657 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May22 |
220419 |
945.4 |
951.5 |
920.3 |
938.6 |
+14.7 |
160 |
1,229 |
-15 |
|
|
Jul22 |
220419 |
867.1 |
888.2 |
863.0 |
884.6 |
+31.6 |
75 |
1,134 |
+41 |
|
|
Sep22 |
220419 |
867.6 |
867.6 |
846.0 |
849.0 |
+19.8 |
7 |
297 |
+4 |
|
|
Nov22 |
220419 |
811.0 |
825.0 |
810.0 |
825.0 |
+20.8 |
3 |
113 |
+2 |
|
|
Jan23 |
220419 |
836.8 |
836.8 |
836.8 |
836.8 |
-0.4 |
0 |
6 |
+0 |
|
|
Mar23 |
220419 |
843.2 |
843.2 |
843.2 |
843.2 |
-0.4 |
0 |
2 |
+0 |
|
|
May23 |
220419 |
819.0 |
819.0 |
819.0 |
819.0 |
-0.4 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
245 |
2,782 |
+32 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
May22 |
220419 |
107.75 |
108.92 |
102.07 |
102.56 |
-5.65 |
244,952 |
53,074 |
-33,877 |
Hover/Click |
|
Jun22 |
220419 |
107.06 |
108.37 |
101.51 |
102.05 |
-5.56 |
159,766 |
297,346 |
+8,228 |
Hover/Click |
|
Jul22 |
220419 |
105.79 |
107.09 |
100.58 |
101.16 |
-5.25 |
65,995 |
149,047 |
+4,231 |
Hover/Click |
|
Aug22 |
220419 |
104.06 |
105.25 |
99.21 |
99.84 |
-4.90 |
28,643 |
82,257 |
+2,834 |
Hover/Click |
|
Sep22 |
220419 |
102.45 |
103.36 |
97.70 |
98.34 |
-4.67 |
29,323 |
96,671 |
-933 |
Hover/Click |
|
Oct22 |
220419 |
100.99 |
101.47 |
96.26 |
96.80 |
-4.58 |
11,929 |
65,160 |
+454 |
Hover/Click |
|
Nov22 |
220419 |
99.66 |
99.93 |
94.96 |
95.33 |
-4.53 |
11,726 |
57,378 |
-92 |
Hover/Click |
|
Dec22 |
220419 |
97.82 |
98.66 |
93.60 |
93.91 |
-4.52 |
49,838 |
236,145 |
+1,251 |
Hover/Click |
|
Jan23 |
220419 |
96.15 |
96.15 |
92.38 |
92.57 |
-4.49 |
5,386 |
42,302 |
-441 |
Hover/Click |
|
Feb23 |
220419 |
94.41 |
94.49 |
91.21 |
91.32 |
-4.44 |
2,618 |
37,043 |
+91 |
Hover/Click |
|
Mar23 |
220419 |
93.92 |
94.37 |
89.97 |
90.16 |
-4.38 |
5,402 |
49,508 |
+400 |
Hover/Click |
|
Apr23 |
220419 |
93.19 |
93.19 |
88.56 |
89.08 |
-4.32 |
1,804 |
28,657 |
+341 |
Hover/Click |
|
May23 |
220419 |
89.96 |
89.96 |
88.12 |
88.12 |
-4.24 |
1,326 |
27,631 |
-307 |
Hover/Click |
|
Jun23 |
220419 |
90.84 |
91.44 |
87.01 |
87.21 |
-4.21 |
15,630 |
113,714 |
+1,675 |
Hover/Click |
|
Jul23 |
220419 |
87.02 |
87.02 |
86.31 |
86.34 |
-4.13 |
548 |
22,362 |
-322 |
Hover/Click |
|
Aug23 |
220419 |
86.75 |
86.84 |
85.52 |
85.52 |
-4.02 |
791 |
18,346 |
+144 |
Hover/Click |
| Total Volume and Open Interest |
664,935 |
1,762,779 |
-12,541 |
|
| e-miNY Crude Oil(NYM) |
|
May22 |
220419 |
107.700 |
108.875 |
102.150 |
102.550 |
-5.650 |
21,154 |
6,189 |
-437 |
|
|
Jun22 |
220419 |
106.875 |
108.325 |
101.500 |
102.050 |
-5.550 |
4,200 |
2,970 |
+4 |
|
|
Jul22 |
220419 |
105.700 |
106.925 |
100.625 |
101.150 |
-5.250 |
113 |
185 |
-2 |
|
|
Aug22 |
220419 |
104.100 |
104.500 |
99.500 |
99.850 |
-4.900 |
18 |
54 |
-3 |
|
|
Sep22 |
220419 |
101.525 |
101.525 |
98.300 |
98.350 |
-4.650 |
4 |
58 |
+0 |
|
|
Oct22 |
220419 |
100.200 |
100.200 |
96.800 |
96.800 |
-4.575 |
0 |
25 |
+0 |
|
|
Nov22 |
220419 |
95.350 |
95.500 |
95.300 |
95.325 |
-4.525 |
0 |
21 |
+0 |
|
|
Dec22 |
220419 |
97.900 |
97.900 |
93.800 |
93.900 |
-4.525 |
10 |
310 |
+0 |
|
|
Jan23 |
220419 |
92.575 |
92.575 |
92.575 |
92.575 |
-4.475 |
0 |
82 |
+0 |
|
|
Feb23 |
220419 |
91.325 |
91.325 |
91.325 |
91.325 |
-4.425 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
25,525 |
10,001 |
-434 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
May22 |
220419 |
390.21 |
391.53 |
375.55 |
386.19 |
-2.89 |
41,442 |
38,885 |
-1,487 |
Hover/Click |
|
Jun22 |
220419 |
364.71 |
366.80 |
350.33 |
357.72 |
-6.63 |
34,980 |
61,042 |
+1,524 |
Hover/Click |
|
Jul22 |
220419 |
349.55 |
351.94 |
336.52 |
341.94 |
-8.09 |
19,777 |
31,324 |
+644 |
Hover/Click |
|
Aug22 |
220419 |
340.02 |
341.16 |
326.57 |
330.82 |
-8.82 |
14,538 |
17,117 |
+556 |
Hover/Click |
|
Sep22 |
220419 |
331.67 |
334.35 |
320.68 |
323.52 |
-9.38 |
12,462 |
16,063 |
+51 |
Hover/Click |
|
Oct22 |
220419 |
326.00 |
328.12 |
315.65 |
317.78 |
-9.69 |
5,478 |
12,799 |
+21 |
Hover/Click |
|
Nov22 |
220419 |
319.06 |
319.06 |
311.30 |
312.45 |
-9.80 |
3,323 |
8,433 |
-20 |
Hover/Click |
|
Dec22 |
220419 |
316.41 |
318.51 |
306.30 |
307.74 |
-9.89 |
5,700 |
19,668 |
-465 |
Hover/Click |
|
Jan23 |
220419 |
311.50 |
314.39 |
303.63 |
304.24 |
-9.94 |
1,231 |
5,931 |
-24 |
Hover/Click |
|
Feb23 |
220419 |
307.00 |
308.50 |
300.59 |
300.90 |
-9.95 |
952 |
2,998 |
+157 |
Hover/Click |
|
Mar23 |
220419 |
303.39 |
305.00 |
297.00 |
297.00 |
-9.99 |
777 |
2,425 |
-26 |
Hover/Click |
|
Apr23 |
220419 |
298.46 |
298.46 |
292.60 |
292.60 |
-10.06 |
410 |
1,552 |
-48 |
Hover/Click |
|
May23 |
220419 |
290.12 |
290.12 |
288.77 |
288.77 |
-9.92 |
336 |
958 |
+20 |
Hover/Click |
|
Jun23 |
220419 |
293.00 |
293.35 |
284.74 |
285.41 |
-9.80 |
340 |
5,128 |
+74 |
Hover/Click |
| Total Volume and Open Interest |
142,647 |
235,636 |
+1,113 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
May22 |
220419 |
335.06 |
338.85 |
320.88 |
324.74 |
-13.07 |
45,791 |
66,787 |
-3,777 |
Hover/Click |
|
Jun22 |
220419 |
334.70 |
337.06 |
319.29 |
322.89 |
-12.91 |
53,502 |
81,375 |
+2,605 |
Hover/Click |
|
Jul22 |
220419 |
329.15 |
332.39 |
315.55 |
318.78 |
-12.44 |
33,161 |
49,816 |
+3,750 |
Hover/Click |
|
Aug22 |
220419 |
322.68 |
325.93 |
309.79 |
312.77 |
-12.01 |
19,855 |
24,110 |
+679 |
Hover/Click |
|
Sep22 |
220419 |
316.09 |
317.79 |
302.26 |
304.95 |
-11.59 |
13,558 |
18,594 |
+526 |
Hover/Click |
|
Oct22 |
220419 |
296.87 |
296.87 |
285.00 |
286.46 |
-11.54 |
4,463 |
11,388 |
-175 |
Hover/Click |
|
Nov22 |
220419 |
285.41 |
285.41 |
276.87 |
278.18 |
-11.14 |
3,556 |
11,341 |
+177 |
Hover/Click |
|
Dec22 |
220419 |
281.50 |
283.26 |
269.73 |
271.52 |
-10.67 |
4,962 |
28,081 |
+116 |
Hover/Click |
|
Jan23 |
220419 |
272.09 |
272.09 |
265.50 |
266.77 |
-10.14 |
1,339 |
6,535 |
+86 |
Hover/Click |
|
Feb23 |
220419 |
263.73 |
263.73 |
262.70 |
263.73 |
-9.86 |
462 |
1,568 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
180,925 |
305,461 |
+4,012 |
|
| e-miNY RBOB Gasoline(NYM) |
|
May22 |
220419 |
324.74 |
324.74 |
324.70 |
324.74 |
-13.07 |
0 |
4 |
+0 |
|
|
Jun22 |
220419 |
322.89 |
322.89 |
322.89 |
322.89 |
-12.91 |
|
|
|
|
|
Jul22 |
220419 |
318.78 |
318.78 |
318.78 |
318.78 |
-12.44 |
|
|
|
|
|
Aug22 |
220419 |
312.77 |
312.77 |
312.77 |
312.77 |
-12.01 |
|
|
|
|
| Total Volume and Open Interest |
0 |
4 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
May22 |
220419 |
7.776 |
7.939 |
6.954 |
7.176 |
-0.644 |
214,218 |
73,952 |
-12,289 |
Hover/Click |
|
Jun22 |
220419 |
7.908 |
8.075 |
7.052 |
7.277 |
-0.681 |
85,247 |
122,895 |
+2,795 |
Hover/Click |
|
Jul22 |
220419 |
7.981 |
8.151 |
7.129 |
7.352 |
-0.690 |
63,396 |
158,251 |
+3,150 |
Hover/Click |
|
Aug22 |
220419 |
7.965 |
8.143 |
7.128 |
7.346 |
-0.692 |
26,395 |
53,838 |
-331 |
Hover/Click |
|
Sep22 |
220419 |
7.929 |
8.099 |
7.083 |
7.296 |
-0.707 |
24,531 |
81,842 |
-745 |
Hover/Click |
|
Oct22 |
220419 |
7.943 |
8.106 |
7.090 |
7.303 |
-0.710 |
35,407 |
99,729 |
+265 |
Hover/Click |
|
Nov22 |
220419 |
8.008 |
8.175 |
7.160 |
7.378 |
-0.708 |
15,343 |
42,168 |
+224 |
Hover/Click |
|
Dec22 |
220419 |
8.190 |
8.347 |
7.311 |
7.539 |
-0.724 |
10,073 |
45,551 |
+19 |
Hover/Click |
|
Jan23 |
220419 |
8.294 |
8.448 |
7.414 |
7.639 |
-0.728 |
19,078 |
64,588 |
+147 |
Hover/Click |
|
Feb23 |
220419 |
8.048 |
8.077 |
7.181 |
7.388 |
-0.703 |
6,256 |
21,372 |
-135 |
Hover/Click |
|
Mar23 |
220419 |
7.099 |
7.099 |
6.295 |
6.486 |
-0.598 |
8,884 |
42,488 |
+69 |
Hover/Click |
|
Apr23 |
220419 |
4.999 |
5.005 |
4.681 |
4.843 |
-0.160 |
9,909 |
54,868 |
+321 |
Hover/Click |
|
May23 |
220419 |
4.799 |
4.799 |
4.545 |
4.693 |
-0.108 |
7,380 |
52,395 |
-267 |
Hover/Click |
|
Jun23 |
220419 |
4.831 |
4.831 |
4.584 |
4.728 |
-0.104 |
1,801 |
22,647 |
+160 |
Hover/Click |
|
Jul23 |
220419 |
4.844 |
4.874 |
4.643 |
4.770 |
-0.104 |
2,717 |
17,946 |
+878 |
Hover/Click |
|
Aug23 |
220419 |
4.871 |
4.886 |
4.673 |
4.779 |
-0.104 |
1,150 |
15,012 |
+305 |
Hover/Click |
| Total Volume and Open Interest |
545,147 |
1,172,459 |
-2,727 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun22 |
220419 |
112.85 |
114.21 |
106.74 |
107.25 |
-5.91 |
210,179 |
243,322 |
-13,035 |
Hover/Click |
|
Jul22 |
220419 |
111.73 |
112.87 |
106.15 |
106.63 |
-5.31 |
173,004 |
403,630 |
+8,583 |
Hover/Click |
|
Aug22 |
220419 |
109.94 |
111.04 |
104.71 |
105.23 |
-5.08 |
89,163 |
177,401 |
+2,022 |
Hover/Click |
|
Sep22 |
220419 |
108.13 |
109.18 |
103.24 |
103.73 |
-4.91 |
58,302 |
139,853 |
+2,033 |
Hover/Click |
|
Oct22 |
220419 |
106.83 |
107.35 |
101.77 |
102.23 |
-4.77 |
36,431 |
74,647 |
+2,074 |
Hover/Click |
|
Nov22 |
220419 |
104.94 |
105.66 |
100.32 |
100.71 |
-4.68 |
25,675 |
80,962 |
+281 |
Hover/Click |
|
Dec22 |
220419 |
103.58 |
104.11 |
98.87 |
99.23 |
-4.59 |
67,140 |
187,162 |
-2,114 |
Hover/Click |
|
Jan23 |
220419 |
102.00 |
102.36 |
97.49 |
97.82 |
-4.52 |
7,889 |
40,975 |
+90 |
Hover/Click |
|
Feb23 |
220419 |
99.62 |
99.99 |
96.18 |
96.52 |
-4.45 |
4,221 |
47,094 |
+23 |
Hover/Click |
|
Mar23 |
220419 |
95.86 |
95.86 |
95.01 |
95.38 |
-4.39 |
6,581 |
36,886 |
+1,565 |
Hover/Click |
|
Apr23 |
220419 |
95.50 |
95.60 |
94.31 |
94.31 |
-4.33 |
963 |
17,104 |
+116 |
Hover/Click |
|
May23 |
220419 |
95.00 |
95.00 |
93.41 |
93.41 |
-4.25 |
490 |
17,281 |
+33 |
Hover/Click |
|
Jun23 |
220419 |
96.43 |
96.86 |
92.35 |
92.62 |
-4.13 |
13,550 |
85,977 |
+207 |
Hover/Click |
|
Jul23 |
220419 |
91.81 |
91.81 |
91.81 |
91.81 |
-4.04 |
784 |
15,933 |
+224 |
Hover/Click |
| Total Volume and Open Interest |
726,389 |
1,903,259 |
+4,255 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May22 |
220419 |
1149.00 |
1161.50 |
1100.25 |
1103.50 |
-68.25 |
45,372 |
105,819 |
-4,442 |
Hover/Click |
|
Jun22 |
220419 |
1097.00 |
1104.00 |
1048.50 |
1051.25 |
-62.75 |
54,097 |
99,519 |
+2,793 |
Hover/Click |
|
Jul22 |
220419 |
1045.50 |
1055.25 |
1004.50 |
1007.25 |
-55.50 |
37,410 |
66,504 |
+1,924 |
Hover/Click |
|
Aug22 |
220419 |
1009.25 |
1011.25 |
972.00 |
973.75 |
-48.75 |
15,941 |
34,688 |
-363 |
Hover/Click |
|
Sep22 |
220419 |
986.00 |
986.75 |
949.75 |
951.50 |
-45.25 |
14,536 |
35,599 |
+284 |
Hover/Click |
|
Oct22 |
220419 |
966.25 |
969.50 |
934.00 |
935.75 |
-43.25 |
6,755 |
29,852 |
+540 |
Hover/Click |
|
Nov22 |
220419 |
944.75 |
948.00 |
914.50 |
916.25 |
-41.25 |
4,477 |
17,514 |
+36 |
Hover/Click |
|
Dec22 |
220419 |
929.75 |
933.50 |
896.00 |
897.50 |
-40.75 |
17,731 |
63,611 |
+216 |
Hover/Click |
|
Jan23 |
220419 |
913.75 |
913.75 |
885.00 |
886.25 |
-40.25 |
2,544 |
15,923 |
-13 |
Hover/Click |
|
Feb23 |
220419 |
902.75 |
902.75 |
875.50 |
876.00 |
-39.50 |
1,537 |
6,946 |
+211 |
Hover/Click |
| Total Volume and Open Interest |
205,363 |
531,469 |
+987 |
|
| Ethanol(CBOT) |
|
May22 |
220419 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jun22 |
220419 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220419 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220419 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220419 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Oct22 |
220419 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Nov22 |
220419 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Dec22 |
220419 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
May22 |
220419 |
107.51 |
107.62 |
102.28 |
102.56 |
-5.65 |
32,461 |
23,039 |
-9,870 |
Hover/Click |
|
Jun22 |
220419 |
107.46 |
108.18 |
101.55 |
102.05 |
-5.56 |
64,778 |
80,324 |
+2,039 |
Hover/Click |
|
Jul22 |
220419 |
105.97 |
106.66 |
100.84 |
101.16 |
-5.25 |
56,173 |
37,505 |
+2,373 |
Hover/Click |
|
Aug22 |
220419 |
104.69 |
104.69 |
99.47 |
99.84 |
-4.90 |
18,421 |
21,212 |
+344 |
Hover/Click |
|
Sep22 |
220419 |
102.51 |
102.54 |
97.92 |
98.34 |
-4.67 |
8,329 |
46,637 |
+624 |
Hover/Click |
|
Oct22 |
220419 |
101.16 |
101.16 |
96.60 |
96.80 |
-4.58 |
4,679 |
18,170 |
+241 |
Hover/Click |
|
Nov22 |
220419 |
99.58 |
99.58 |
95.23 |
95.33 |
-4.53 |
3,008 |
11,560 |
-158 |
Hover/Click |
|
Dec22 |
220419 |
98.28 |
98.28 |
93.68 |
93.91 |
-4.52 |
9,423 |
108,818 |
-818 |
Hover/Click |
|
Jan23 |
220419 |
93.32 |
93.32 |
92.57 |
92.57 |
-4.49 |
1,032 |
6,625 |
+59 |
Hover/Click |
|
Feb23 |
220419 |
91.32 |
91.32 |
91.32 |
91.32 |
-4.44 |
412 |
3,538 |
+11 |
Hover/Click |
|
Mar23 |
220419 |
90.16 |
90.16 |
90.16 |
90.16 |
-4.38 |
747 |
9,250 |
-14 |
Hover/Click |
|
Apr23 |
220419 |
89.08 |
89.08 |
89.08 |
89.08 |
-4.32 |
91 |
3,363 |
-65 |
Hover/Click |
|
May23 |
220419 |
88.12 |
88.12 |
88.12 |
88.12 |
-4.24 |
104 |
2,823 |
+0 |
Hover/Click |
|
Jun23 |
220419 |
90.22 |
90.22 |
87.21 |
87.21 |
-4.21 |
1,650 |
27,426 |
-89 |
Hover/Click |
|
Jul23 |
220419 |
86.34 |
86.34 |
86.34 |
86.34 |
-4.13 |
1 |
1,442 |
+0 |
Hover/Click |
|
Aug23 |
220419 |
85.52 |
85.52 |
85.52 |
85.52 |
-4.02 |
14 |
1,008 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
205,018 |
495,078 |
-4,994 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun22 |
220419 |
100.800 |
101.030 |
100.680 |
100.965 |
+0.200 |
39,504 |
52,186 |
-4,732 |
Hover/Click |
|
Sep22 |
220419 |
100.635 |
100.745 |
100.490 |
100.695 |
+0.190 |
51 |
487 |
+2 |
Hover/Click |
|
Dec22 |
220419 |
100.295 |
100.295 |
100.295 |
100.295 |
+0.230 |
5 |
102 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
39,565 |
52,781 |
-4,732 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220419 |
73.58 |
74.07 |
73.52 |
73.81 |
+0.25 |
60,345 |
150,508 |
+1,476 |
Hover/Click |
|
Sep22 |
220419 |
73.84 |
74.20 |
73.67 |
73.95 |
+0.24 |
35 |
376 |
-9 |
Hover/Click |
|
Dec22 |
220419 |
74.03 |
74.25 |
73.76 |
74.03 |
+0.25 |
5 |
45 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
60,650 |
151,336 |
+1,501 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun22 |
220419 |
130.06 |
130.38 |
129.78 |
129.97 |
-0.10 |
106,574 |
240,288 |
-5,185 |
Hover/Click |
|
Sep22 |
220419 |
130.05 |
130.45 |
129.91 |
130.06 |
-0.09 |
79 |
2,183 |
+14 |
Hover/Click |
|
Dec22 |
220419 |
130.20 |
130.56 |
130.04 |
130.21 |
-0.08 |
3 |
1,777 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
107,006 |
246,584 |
-5,105 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220419 |
79.27 |
79.54 |
79.04 |
79.18 |
-0.06 |
77,080 |
142,585 |
-2,337 |
Hover/Click |
|
Sep22 |
220419 |
79.35 |
79.50 |
79.02 |
79.15 |
-0.06 |
35 |
2,628 |
+18 |
Hover/Click |
|
Dec22 |
220419 |
79.23 |
79.46 |
78.99 |
79.12 |
-0.06 |
54 |
4,655 |
+52 |
Hover/Click |
|
Mar23 |
220419 |
79.11 |
79.46 |
79.03 |
79.11 |
-0.07 |
0 |
237 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
77,454 |
151,409 |
-2,277 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun22 |
220419 |
78.81 |
78.87 |
77.65 |
77.79 |
-1.08 |
109,204 |
238,907 |
-1,039 |
Hover/Click |
|
Sep22 |
220419 |
79.16 |
79.27 |
78.09 |
78.20 |
-1.08 |
21 |
1,534 |
-6 |
Hover/Click |
|
Dec22 |
220419 |
78.95 |
78.97 |
78.62 |
78.73 |
-1.08 |
0 |
39 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
110,660 |
243,872 |
-1,185 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun22 |
220419 |
106.10 |
106.26 |
105.24 |
105.36 |
-0.78 |
25,236 |
42,664 |
+2,282 |
Hover/Click |
|
Sep22 |
220419 |
106.70 |
106.94 |
105.97 |
106.06 |
-0.77 |
4 |
166 |
+0 |
Hover/Click |
|
Dec22 |
220419 |
106.83 |
107.71 |
106.80 |
106.83 |
-0.77 |
2 |
62 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,242 |
42,892 |
+2,282 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun22 |
220419 |
108.04 |
108.39 |
107.85 |
108.14 |
+0.05 |
270,728 |
661,935 |
+869 |
Hover/Click |
|
Sep22 |
220419 |
108.65 |
109.01 |
108.49 |
108.79 |
+0.07 |
1,258 |
6,809 |
-328 |
Hover/Click |
|
Dec22 |
220419 |
109.61 |
109.71 |
109.19 |
109.51 |
+0.08 |
461 |
3,383 |
-151 |
Hover/Click |
| Total Volume and Open Interest |
277,274 |
677,911 |
+658 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun22 |
220419 |
499.00 |
501.00 |
492.75 |
493.13 |
-4.88 |
41,697 |
167,631 |
-9,204 |
Hover/Click |
|
Sep22 |
220419 |
490.63 |
491.75 |
484.13 |
484.13 |
-4.88 |
2 |
26 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
41,715 |
167,659 |
-9,217 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
May22 |
220419 |
214.20 |
214.90 |
212.80 |
213.20 |
-1.00 |
7,106 |
66,725 |
+1,302 |
|
|
Jun22 |
220419 |
212.25 |
212.85 |
210.85 |
211.25 |
-1.00 |
110 |
2,330 |
-4 |
Hover/Click |
|
Jul22 |
220419 |
209.35 |
210.75 |
208.95 |
209.35 |
-1.00 |
16 |
51 |
+0 |
|
|
Aug22 |
220419 |
207.70 |
208.90 |
207.40 |
207.70 |
-1.00 |
|
|
|
|
| Total Volume and Open Interest |
7,232 |
69,107 |
+1,298 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220419 |
140~070 |
140~180 |
138~310 |
139~150 |
-0~230 |
334,679 |
1,114,655 |
-3,006 |
Hover/Click |
|
Sep22 |
220419 |
139~010 |
139~170 |
138~020 |
138~150 |
-0~240 |
48 |
80 |
+8 |
Hover/Click |
|
Dec22 |
220419 |
138~150 |
138~150 |
138~150 |
138~150 |
-0~240 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
334,727 |
1,114,735 |
-2,998 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220419 |
119~195 |
119~265 |
118~270 |
119~035 |
-0~170 |
1,780,161 |
3,669,831 |
-28,403 |
Hover/Click |
|
Sep22 |
220419 |
119~050 |
119~095 |
118~105 |
118~190 |
-0~170 |
325 |
356 |
+114 |
Hover/Click |
|
Dec22 |
220419 |
118~190 |
118~190 |
118~190 |
118~190 |
-0~170 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,780,486 |
3,670,187 |
-28,289 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220419 |
113~062 |
113~106 |
112~172 |
112~232 |
-0~146 |
1,097,124 |
3,806,317 |
-27,067 |
Hover/Click |
|
Sep22 |
220419 |
112~246 |
112~270 |
112~022 |
112~076 |
-0~150 |
88 |
669 |
-59 |
Hover/Click |
|
Dec22 |
220419 |
112~076 |
112~076 |
112~076 |
112~076 |
-0~150 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,097,212 |
3,806,986 |
-27,126 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220419 |
105~234 |
105~252 |
105~142 |
105~164 |
-0~065 |
558,563 |
2,209,369 |
-12,170 |
Hover/Click |
|
Sep22 |
220419 |
105~061 |
105~061 |
105~034 |
105~034 |
-0~065 |
43 |
56 |
+6 |
Hover/Click |
|
Dec22 |
220419 |
105~040 |
105~040 |
105~040 |
105~040 |
-0~065 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
558,606 |
2,209,425 |
-12,164 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun22 |
220419 |
98.325 |
98.340 |
98.285 |
98.300 |
-0.030 |
148,025 |
1,063,693 |
-1,123 |
|
|
Sep22 |
220419 |
97.650 |
97.675 |
97.545 |
97.575 |
-0.075 |
146,102 |
980,618 |
-26,713 |
|
|
Dec22 |
220419 |
97.150 |
97.175 |
97.010 |
97.045 |
-0.095 |
190,281 |
1,382,327 |
-4,417 |
|
|
Mar23 |
220419 |
96.855 |
96.885 |
96.680 |
96.725 |
-0.125 |
143,648 |
899,666 |
-11,050 |
|
|
Jun23 |
220419 |
96.660 |
96.690 |
96.465 |
96.510 |
-0.145 |
267,167 |
940,331 |
-66,695 |
|
|
Sep23 |
220419 |
96.680 |
96.700 |
96.480 |
96.515 |
-0.155 |
154,074 |
850,345 |
+2,638 |
|
|
Dec23 |
220419 |
96.770 |
96.795 |
96.580 |
96.620 |
-0.150 |
166,861 |
1,277,626 |
-1,791 |
|
|
Mar24 |
220419 |
96.875 |
96.900 |
96.690 |
96.735 |
-0.145 |
88,556 |
423,441 |
+1,058 |
|
|
Jun24 |
220419 |
96.935 |
96.970 |
96.755 |
96.800 |
-0.140 |
106,814 |
437,740 |
-16,646 |
|
|
Sep24 |
220419 |
96.965 |
96.990 |
96.785 |
96.835 |
-0.130 |
71,850 |
449,415 |
+289 |
|
|
Dec24 |
220419 |
96.975 |
97.010 |
96.805 |
96.855 |
-0.125 |
92,660 |
764,709 |
+3,589 |
|
|
Mar25 |
220419 |
97.015 |
97.040 |
96.850 |
96.895 |
-0.120 |
55,012 |
249,416 |
+5,440 |
|
|
Jun25 |
220419 |
97.045 |
97.070 |
96.890 |
96.935 |
-0.110 |
56,887 |
165,360 |
-4,168 |
|
|
Sep25 |
220419 |
97.065 |
97.090 |
96.920 |
96.965 |
-0.100 |
30,881 |
124,712 |
-613 |
|
|
Dec25 |
220419 |
97.055 |
97.085 |
96.925 |
96.970 |
-0.090 |
35,645 |
132,454 |
+2,128 |
|
|
Mar26 |
220419 |
97.050 |
97.080 |
96.925 |
96.965 |
-0.085 |
21,725 |
73,231 |
+1,148 |
|
|
Jun26 |
220419 |
97.035 |
97.050 |
96.910 |
96.950 |
-0.075 |
19,321 |
65,424 |
-905 |
|
|
Sep26 |
220419 |
97.000 |
97.020 |
96.885 |
96.930 |
-0.065 |
16,441 |
74,301 |
-512 |
|
| Total Volume and Open Interest |
1,896,884 |
10,639,710 |
-384,554 |
|
| Ultra T-Bond(CBOT) |
|
Jun22 |
220419 |
161~03 |
161~18 |
159~07 |
159~30 |
-1~00 |
138,656 |
1,271,984 |
+1,146 |
|
|
Sep22 |
220419 |
160~26 |
160~26 |
159~14 |
159~20 |
-1~06 |
|
|
|
|
|
Dec22 |
220419 |
159~20 |
159~20 |
159~20 |
159~20 |
-1~06 |
|
|
|
|
| Total Volume and Open Interest |
138,656 |
1,271,984 |
+1,146 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun22 |
220419 |
129~045 |
129~125 |
128~025 |
128~150 |
-0~205 |
285,597 |
1,292,714 |
-9,938 |
|
|
Sep22 |
220419 |
127~295 |
127~295 |
127~295 |
127~295 |
-0~205 |
0 |
2 |
+0 |
|
|
Dec22 |
220419 |
127~295 |
127~295 |
127~295 |
127~295 |
-0~205 |
|
|
|
|
| Total Volume and Open Interest |
285,597 |
1,292,716 |
-9,938 |
|
| 30 Day Federal Funds(CBOT) |
|
Apr22 |
220419 |
99.670 |
99.670 |
99.668 |
99.668 |
unch |
10,134 |
517,554 |
+606 |
|
|
May22 |
220419 |
99.240 |
99.240 |
99.230 |
99.235 |
-0.005 |
29,680 |
331,747 |
-3,856 |
|
|
Jun22 |
220419 |
98.940 |
98.940 |
98.915 |
98.925 |
-0.020 |
20,727 |
93,798 |
-462 |
|
|
Jul22 |
220419 |
98.670 |
98.675 |
98.630 |
98.645 |
-0.030 |
36,995 |
278,838 |
+4,604 |
|
|
Aug22 |
220419 |
98.345 |
98.355 |
98.265 |
98.285 |
-0.060 |
29,719 |
199,353 |
-3,002 |
|
|
Sep22 |
220419 |
98.240 |
98.250 |
98.160 |
98.180 |
-0.060 |
8,276 |
60,046 |
-728 |
|
| Total Volume and Open Interest |
213,267 |
2,078,674 |
-6,683 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun22 |
220419 |
149.40 |
149.42 |
149.26 |
149.26 |
-0.11 |
863 |
11,983 |
-19 |
Hover/Click |
|
Sep22 |
220419 |
149.25 |
149.25 |
149.25 |
149.25 |
-0.11 |
|
|
|
Hover/Click |
|
Dec22 |
220419 |
149.25 |
149.25 |
149.25 |
149.25 |
-0.11 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
863 |
11,983 |
-19 |
|
| Euro-Buxl(EUREX) |
|
Jun22 |
220419 |
173.20 |
173.48 |
169.90 |
170.58 |
-3.56 |
66,796 |
309,598 |
+396 |
|
|
Sep22 |
220419 |
184.56 |
184.78 |
184.56 |
184.78 |
-5.66 |
0 |
292 |
+0 |
|
|
Dec22 |
220419 |
186.88 |
186.88 |
186.88 |
186.88 |
-3.56 |
|
|
|
|
| Total Volume and Open Interest |
66,796 |
309,890 |
+396 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220419 |
154.55 |
154.70 |
153.29 |
153.70 |
-1.25 |
820,616 |
1,225,521 |
-218,640 |
Hover/Click |
|
Sep22 |
220419 |
155.00 |
155.00 |
153.88 |
154.13 |
-1.32 |
1,325 |
25,346 |
+0 |
Hover/Click |
|
Dec22 |
220419 |
153.00 |
153.00 |
152.00 |
152.01 |
-1.25 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
821,941 |
1,250,874 |
-218,640 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220419 |
127.58 |
127.70 |
127.25 |
127.45 |
-0.29 |
423,179 |
1,752,563 |
-42,574 |
Hover/Click |
|
Sep22 |
220419 |
126.22 |
126.22 |
126.22 |
126.22 |
-0.29 |
0 |
3 |
+0 |
Hover/Click |
|
Dec22 |
220419 |
126.42 |
126.42 |
126.42 |
126.42 |
-0.29 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
423,179 |
1,752,566 |
-42,574 |
|
| Euro-Schatz(EUREX) |
|
Jun22 |
220419 |
110.53 |
110.57 |
110.46 |
110.54 |
-0.00 |
450,858 |
1,530,488 |
-151,994 |
|
|
Sep22 |
220419 |
110.03 |
110.03 |
110.03 |
110.03 |
-0.03 |
0 |
2 |
+0 |
|
|
Dec22 |
220419 |
110.56 |
110.56 |
110.56 |
110.56 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
450,858 |
1,530,490 |
-151,994 |
|
| 3-Mth Euribor(EUREX) |
|
Jun22 |
220419 |
100.340 |
100.340 |
100.340 |
100.340 |
-0.015 |
2 |
495 |
+0 |
|
|
Sep22 |
220419 |
100.000 |
100.010 |
100.000 |
100.005 |
-0.040 |
0 |
1,228 |
+0 |
|
|
Dec22 |
220419 |
99.615 |
99.615 |
99.600 |
99.600 |
-0.060 |
0 |
182 |
+0 |
|
| Total Volume and Open Interest |
27 |
3,287 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun22 |
220419 |
118~15 |
118~17 |
117~17 |
117~23 |
-1~02 |
195,765 |
683,152 |
+1,014 |
Hover/Click |
|
Sep22 |
220419 |
116~29 |
116~29 |
116~29 |
116~29 |
-1~02 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
195,765 |
683,154 |
+1,014 |
|
| 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 |
220419 |
100.305 |
100.345 |
100.305 |
100.340 |
+0.010 |
87,074 |
498,447 |
+10,305 |
|
|
Sep22 |
220419 |
100.010 |
100.035 |
100.000 |
100.030 |
+0.005 |
81,860 |
486,633 |
+284 |
|
|
Dec22 |
220419 |
99.630 |
99.650 |
99.600 |
99.640 |
+0.005 |
89,752 |
521,288 |
-7,664 |
|
| Total Volume and Open Interest |
817,027 |
4,351,798 |
+639 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun22 |
220419 |
99.22 |
99.23 |
99.12 |
99.19 |
-0.03 |
16,392 |
224,780 |
+132 |
|
|
Sep22 |
220419 |
98.32 |
98.37 |
98.23 |
98.27 |
-0.05 |
8,797 |
180,389 |
+515 |
|
|
Dec22 |
220419 |
97.78 |
97.82 |
97.65 |
97.69 |
-0.08 |
7,912 |
182,513 |
+26 |
|
|
Mar23 |
220419 |
97.27 |
97.30 |
97.12 |
97.16 |
-0.09 |
8,108 |
120,202 |
+79 |
|
|
Jun23 |
220419 |
96.87 |
96.91 |
96.72 |
96.77 |
-0.09 |
8,074 |
87,963 |
+1,406 |
|
|
Sep23 |
220419 |
96.74 |
96.77 |
96.58 |
96.64 |
-0.08 |
6,856 |
80,618 |
-1,021 |
|
|
Dec23 |
220419 |
96.72 |
96.72 |
96.55 |
96.62 |
-0.06 |
3,800 |
47,768 |
-226 |
|
|
Mar24 |
220419 |
96.72 |
96.75 |
96.60 |
96.66 |
-0.06 |
4,410 |
33,893 |
+698 |
|
|
Jun24 |
220419 |
96.71 |
96.71 |
96.68 |
96.68 |
-0.06 |
17 |
330 |
-9 |
|
|
Sep24 |
220419 |
96.68 |
96.68 |
96.68 |
96.68 |
-0.06 |
0 |
125 |
+0 |
|
| Total Volume and Open Interest |
64,366 |
958,719 |
+1,600 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220419 |
96.98 |
97.01 |
96.86 |
96.89 |
-0.09 |
183,320 |
1,144,745 |
-3,791 |
|
|
Sep22 |
220419 |
96.89 |
96.89 |
96.89 |
96.89 |
-0.09 |
|
|
|
|
| Total Volume and Open Interest |
183,320 |
1,144,745 |
-3,791 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220419 |
97.46 |
97.48 |
97.32 |
97.35 |
-0.10 |
224,321 |
937,452 |
+9,275 |
|
|
Sep22 |
220419 |
97.35 |
97.35 |
97.35 |
97.35 |
-0.10 |
|
|
|
|
| Total Volume and Open Interest |
224,321 |
937,452 |
+9,275 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr22 |
220419 |
1973.8 |
1978.3 |
1945.7 |
1955.7 |
-27.2 |
101 |
1,174 |
-564 |
Hover/Click |
|
Jun22 |
220419 |
1981.2 |
1985.1 |
1945.5 |
1959.0 |
-27.4 |
139,424 |
474,860 |
-3,586 |
Hover/Click |
|
Aug22 |
220419 |
1987.8 |
1991.6 |
1952.8 |
1965.8 |
-27.5 |
3,131 |
48,477 |
+151 |
Hover/Click |
|
Oct22 |
220419 |
1995.2 |
1997.2 |
1960.0 |
1972.8 |
-27.4 |
301 |
12,835 |
+70 |
Hover/Click |
|
Dec22 |
220419 |
2003.2 |
2006.7 |
1967.6 |
1980.7 |
-27.4 |
595 |
28,993 |
+111 |
Hover/Click |
|
Feb23 |
220419 |
1999.0 |
1999.8 |
1985.2 |
1989.9 |
-27.1 |
46 |
3,793 |
+34 |
Hover/Click |
|
Apr23 |
220419 |
1994.6 |
1998.8 |
1994.6 |
1998.8 |
-27.1 |
7 |
567 |
+5 |
Hover/Click |
|
Jun23 |
220419 |
2013.0 |
2017.0 |
2000.0 |
2007.3 |
-27.1 |
0 |
533 |
+0 |
Hover/Click |
|
Aug23 |
220419 |
2016.0 |
2016.0 |
2016.0 |
2016.0 |
-27.0 |
0 |
50 |
+0 |
Hover/Click |
|
Oct23 |
220419 |
2024.7 |
2024.7 |
2024.7 |
2024.7 |
-26.9 |
|
|
|
Hover/Click |
|
Dec23 |
220419 |
2051.0 |
2051.0 |
2035.7 |
2035.7 |
-26.9 |
0 |
407 |
+0 |
Hover/Click |
|
Feb24 |
220419 |
2039.3 |
2039.3 |
2039.3 |
2039.3 |
-26.9 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
144,178 |
575,296 |
-3,734 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May22 |
220419 |
2605.5 |
2619.5 |
2516.5 |
2539.1 |
-75.9 |
51,611 |
66,508 |
-3,353 |
Hover/Click |
|
Jul22 |
220419 |
2615.0 |
2628.0 |
2524.5 |
2547.8 |
-75.8 |
11,998 |
81,801 |
+4,244 |
Hover/Click |
|
Sep22 |
220419 |
2613.5 |
2628.0 |
2541.0 |
2555.6 |
-76.0 |
726 |
9,730 |
+104 |
Hover/Click |
|
Dec22 |
220419 |
2627.5 |
2643.5 |
2549.0 |
2568.6 |
-76.1 |
448 |
5,555 |
+75 |
Hover/Click |
|
Mar23 |
220419 |
2583.5 |
2583.5 |
2583.5 |
2583.5 |
-75.3 |
23 |
1,213 |
+1 |
Hover/Click |
|
May23 |
220419 |
2595.6 |
2595.6 |
2595.6 |
2595.6 |
-76.1 |
0 |
14 |
+0 |
Hover/Click |
|
Jul23 |
220419 |
2687.0 |
2688.0 |
2611.4 |
2611.4 |
-72.7 |
0 |
99 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
64,923 |
166,380 |
+1,151 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr22 |
220419 |
1016.2 |
1016.2 |
983.9 |
984.4 |
-31.0 |
2 |
468 |
-23 |
Hover/Click |
|
Jul22 |
220419 |
1017.0 |
1026.4 |
982.3 |
988.7 |
-31.8 |
11,020 |
54,386 |
-292 |
Hover/Click |
|
Oct22 |
220419 |
1018.7 |
1028.6 |
987.0 |
991.5 |
-31.7 |
432 |
7,806 |
+264 |
Hover/Click |
|
Jan23 |
220419 |
1011.6 |
1011.6 |
991.0 |
994.0 |
-31.7 |
13 |
139 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
11,474 |
62,940 |
-49 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun22 |
220419 |
2435.00 |
2442.50 |
2346.00 |
2380.40 |
-64.70 |
972 |
5,956 |
+11 |
Hover/Click |
|
Sep22 |
220419 |
2438.00 |
2438.00 |
2357.00 |
2382.70 |
-64.70 |
26 |
360 |
+0 |
Hover/Click |
|
Dec22 |
220419 |
2382.70 |
2382.70 |
2382.70 |
2382.70 |
-64.70 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
998 |
6,323 |
+11 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May22 |
220419 |
480.00 |
480.95 |
468.05 |
471.80 |
-8.40 |
39,404 |
57,155 |
-3,637 |
Hover/Click |
|
Jul22 |
220419 |
482.25 |
482.85 |
470.15 |
473.95 |
-8.20 |
15,690 |
86,841 |
+3,272 |
Hover/Click |
|
Sep22 |
220419 |
482.85 |
483.00 |
470.95 |
474.50 |
-8.00 |
3,458 |
29,673 |
+92 |
Hover/Click |
|
Dec22 |
220419 |
482.00 |
482.40 |
471.50 |
474.65 |
-7.90 |
986 |
18,743 |
-285 |
Hover/Click |
|
Mar23 |
220419 |
472.45 |
474.30 |
472.00 |
474.30 |
-7.65 |
218 |
1,602 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
61,057 |
203,468 |
-216 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220419 |
34397 |
34897 |
34226 |
34841 |
+528 |
168,122 |
71,567 |
-1,081 |
Hover/Click |
|
Sep22 |
220419 |
34434 |
34880 |
34225 |
34834 |
+534 |
139 |
325 |
+31 |
Hover/Click |
|
Dec22 |
220419 |
34700 |
34905 |
34321 |
34905 |
+526 |
0 |
2 |
+0 |
Hover/Click |
|
Mar23 |
220419 |
34896 |
34896 |
34896 |
34896 |
+526 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
168,261 |
71,894 |
-1,050 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220419 |
4399.00 |
4467.00 |
4371.75 |
4459.25 |
+72.50 |
1,396,074 |
2,154,552 |
+4,018 |
Hover/Click |
|
Sep22 |
220419 |
4403.00 |
4471.00 |
4375.25 |
4463.00 |
+73.00 |
1,313 |
12,808 |
+200 |
Hover/Click |
|
Dec22 |
220419 |
4402.00 |
4483.00 |
4388.00 |
4476.25 |
+74.25 |
93 |
8,698 |
+62 |
Hover/Click |
|
Mar23 |
220419 |
4499.00 |
4499.00 |
4499.00 |
4499.00 |
+76.00 |
1 |
588 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,397,515 |
2,178,195 |
+4,280 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220419 |
13962.75 |
14242.00 |
13828.00 |
14217.25 |
+309.50 |
548,400 |
232,452 |
+3,663 |
Hover/Click |
|
Sep22 |
220419 |
14002.00 |
14275.00 |
13864.50 |
14253.00 |
+311.00 |
931 |
1,970 |
+109 |
Hover/Click |
|
Dec22 |
220419 |
13982.00 |
14316.25 |
13979.75 |
14302.25 |
+310.50 |
7 |
83 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
549,338 |
234,509 |
+3,769 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun22 |
220419 |
2624.80 |
2682.10 |
2610.50 |
2678.60 |
+60.00 |
15,993 |
46,568 |
+158 |
Hover/Click |
|
Sep22 |
220419 |
2676.70 |
2685.10 |
2620.90 |
2685.10 |
+60.00 |
0 |
3 |
+0 |
Hover/Click |
|
Dec22 |
220419 |
2695.20 |
2695.20 |
2695.20 |
2695.20 |
+59.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
15,993 |
46,571 |
+158 |
|
| Volatility Index(CBOE) |
|
Apr22 |
220419 |
22.65 |
23.15 |
20.70 |
21.15 |
-1.80 |
57,635 |
40,373 |
-8,469 |
|
|
May22 |
220419 |
24.55 |
25.01 |
23.25 |
23.54 |
-1.25 |
76,481 |
145,701 |
+4,976 |
|
|
Jun22 |
220419 |
25.92 |
26.15 |
24.75 |
24.98 |
-0.99 |
24,158 |
53,517 |
+518 |
|
|
Jul22 |
220419 |
27.01 |
27.16 |
26.00 |
26.20 |
-0.80 |
10,991 |
32,847 |
+512 |
|
| Total Volume and Open Interest |
180,359 |
318,484 |
-1,124 |
|
| S & P 600(CME) |
|
Jun22 |
220419 |
1304.30 |
1304.30 |
1304.30 |
1304.30 |
+24.40 |
|
|
|
|
|
Sep22 |
220419 |
1305.10 |
1305.10 |
1305.10 |
1305.10 |
+24.40 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220419 |
1994.50 |
2035.50 |
1981.20 |
2028.50 |
+40.80 |
151,457 |
461,381 |
-3,326 |
Hover/Click |
|
Sep22 |
220419 |
2000.40 |
2036.80 |
1983.50 |
2030.50 |
+42.10 |
45 |
216 |
-9 |
Hover/Click |
|
Dec22 |
220419 |
2024.40 |
2024.40 |
2024.40 |
2024.40 |
+40.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
151,507 |
461,602 |
-3,330 |
|
| Nikkei 225(CME) |
|
Jun22 |
220419 |
26960 |
27300 |
26805 |
27295 |
+420 |
3,736 |
11,293 |
+89 |
|
|
Sep22 |
220419 |
27155 |
27275 |
27155 |
27265 |
+400 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
3,736 |
11,300 |
+89 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun22 |
220419 |
26765 |
27105 |
26660 |
27040 |
+265 |
33,572 |
100,513 |
+1,107 |
|
|
Sep22 |
220419 |
26860 |
26990 |
26860 |
26990 |
+265 |
45 |
948 |
+14 |
|
|
Dec22 |
220419 |
26780 |
26780 |
26780 |
26780 |
+265 |
0 |
13,289 |
+0 |
|
| Total Volume and Open Interest |
34,021 |
128,400 |
+1,729 |
|
| Nikkei 225 Mini(JPX) |
|
Jun22 |
220419 |
26980 |
27105 |
26760 |
27050 |
+300 |
456,279 |
298,058 |
-7,315 |
|
|
Sep22 |
220419 |
26695 |
27050 |
26605 |
26990 |
+290 |
18,695 |
7,692 |
-343 |
|
|
Dec22 |
220419 |
26420 |
26830 |
26400 |
26780 |
+300 |
664 |
3,587 |
+58 |
|
| Total Volume and Open Interest |
499,948 |
347,525 |
-7,572 |
|
| Nikkei 225(JPX) |
|
Jun22 |
220419 |
26980 |
27110 |
26770 |
27050 |
+300 |
33,000 |
212,457 |
-924 |
|
|
Sep22 |
220419 |
26950 |
27040 |
26720 |
26990 |
+290 |
247 |
5,679 |
+182 |
|
|
Dec22 |
220419 |
26780 |
26780 |
26780 |
26780 |
+300 |
0 |
28,189 |
+50 |
|
| Total Volume and Open Interest |
33,247 |
283,501 |
-509 |
|
| Nikkei 225(CME) Yen |
|
Jun22 |
220419 |
26945 |
27270 |
26770 |
27260 |
+415 |
23,375 |
43,093 |
-1,183 |
|
|
Sep22 |
220419 |
26880 |
27205 |
26745 |
27205 |
+415 |
9 |
11 |
-8 |
|
|
Dec22 |
220419 |
26970 |
26970 |
26970 |
26970 |
+415 |
|
|
|
|
| Total Volume and Open Interest |
23,384 |
43,104 |
-1,191 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun22 |
220419 |
27260 |
27260 |
27260 |
27260 |
+410 |
|
|
|
|
|
Sep22 |
220419 |
27210 |
27210 |
27210 |
27210 |
+420 |
|
|
|
|
|
Dec22 |
220419 |
26970 |
26970 |
26970 |
26970 |
+410 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May22 |
220419 |
6469.5 |
6495.5 |
6407.0 |
6449.0 |
-41.0 |
64,306 |
230,032 |
+77,003 |
|
|
Jun22 |
220419 |
6417.0 |
6433.5 |
6367.0 |
6402.0 |
-41.0 |
322 |
6,366 |
+10 |
|
|
Jul22 |
220419 |
6388.0 |
6388.0 |
6388.0 |
6388.0 |
|
|
|
|
|
|
Sep22 |
220419 |
6381.0 |
6381.0 |
6381.0 |
6381.0 |
-41.0 |
|
|
|
|
|
Dec22 |
220419 |
6360.5 |
6360.5 |
6360.5 |
6360.5 |
-41.0 |
0 |
14,502 |
+0 |
|
|
Mar23 |
220419 |
6355.5 |
6355.5 |
6355.5 |
6355.5 |
-41.0 |
|
|
|
|
| Total Volume and Open Interest |
152,544 |
399,489 |
-32,386 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Apr22 |
220419 |
21524 |
21538 |
20857 |
20993 |
-528 |
110,386 |
103,401 |
-4,109 |
|
|
May22 |
220419 |
21424 |
21424 |
20750 |
20890 |
-522 |
985 |
1,204 |
-83 |
|
|
Jun22 |
220419 |
21220 |
21243 |
20573 |
20706 |
-523 |
228 |
9,724 |
-15 |
|
| Total Volume and Open Interest |
112,376 |
129,109 |
-3,645 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220419 |
14203.0 |
14260.0 |
14006.0 |
14171.0 |
-24.0 |
50,123 |
79,135 |
-3,344 |
|
|
Sep22 |
220419 |
14087.0 |
14203.0 |
14025.0 |
14154.0 |
-23.0 |
22 |
445 |
+3 |
|
|
Dec22 |
220419 |
14146.0 |
14146.0 |
14146.0 |
14146.0 |
-24.0 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
50,145 |
79,582 |
-3,341 |
|
| Mini-DAX(EUREX) |
|
Jun22 |
220419 |
14196.0 |
14259.0 |
14007.0 |
14171.0 |
-24.0 |
42,218 |
11,176 |
-1,563 |
|
|
Sep22 |
220419 |
14025.0 |
14213.0 |
14025.0 |
14154.0 |
-23.0 |
19 |
47 |
-4 |
|
|
Dec22 |
220419 |
14200.0 |
14200.0 |
14146.0 |
14146.0 |
-24.0 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
42,237 |
11,228 |
-1,567 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220419 |
3775 |
3785 |
3719 |
3759 |
-18 |
924,695 |
3,854,105 |
-214,532 |
|
|
Sep22 |
220419 |
3735 |
3768 |
3712 |
3744 |
-18 |
229 |
11,771 |
-4 |
|
|
Dec22 |
220419 |
3733 |
3733 |
3733 |
3733 |
-16 |
200 |
33,408 |
+0 |
|
| Total Volume and Open Interest |
925,124 |
3,906,775 |
-214,536 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220419 |
12370 |
12383 |
12160 |
12252 |
-140 |
26,874 |
165,308 |
-2,548 |
|
|
Sep22 |
220419 |
12196 |
12218 |
12196 |
12218 |
-140 |
0 |
115 |
+0 |
|
|
Dec22 |
220419 |
12197 |
12197 |
12197 |
12197 |
-143 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
26,874 |
165,425 |
-2,548 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun22 |
220419 |
7587.00 |
7597.00 |
7527.50 |
7571.50 |
-3.50 |
89,848 |
591,940 |
+2,151 |
|
|
Sep22 |
220419 |
7525.50 |
7525.50 |
7525.50 |
7525.50 |
-4.50 |
0 |
565 |
+0 |
|
|
Dec22 |
220419 |
7518.50 |
7518.50 |
7518.50 |
7518.50 |
-4.50 |
0 |
1,368 |
+0 |
|
| Total Volume and Open Interest |
89,848 |
593,873 |
+2,151 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun22 |
220419 |
7489.0 |
7555.0 |
7485.0 |
7534.0 |
+38.0 |
38,081 |
236,486 |
-681 |
|
|
Sep22 |
220419 |
7454.0 |
7454.0 |
7454.0 |
7454.0 |
+38.0 |
0 |
2 |
+0 |
|
|
Dec22 |
220419 |
7432.0 |
7432.0 |
7432.0 |
7432.0 |
+38.0 |
0 |
103 |
+0 |
|
| Total Volume and Open Interest |
38,121 |
237,005 |
-643 |
|
| FTSE MIB(ISE) |
|
Jun22 |
220419 |
24165.00 |
24395.00 |
23990.00 |
24250.00 |
-37.00 |
18,167 |
77,328 |
-1,531 |
|
|
Sep22 |
220419 |
24045.00 |
24205.00 |
23865.00 |
24095.00 |
-35.00 |
33 |
578 |
+26 |
|
|
Dec22 |
220419 |
23900.00 |
23900.00 |
23900.00 |
23900.00 |
-35.00 |
|
|
|
|
| Total Volume and Open Interest |
18,200 |
77,906 |
-1,505 |
|
| KOSPI 200(KFE) |
|
Jun22 |
220419 |
355.25 |
358.40 |
354.65 |
357.20 |
+3.50 |
194,053 |
268,107 |
+5,724 |
|
|
Sep22 |
220419 |
354.90 |
358.40 |
354.75 |
357.25 |
+3.55 |
357 |
8,937 |
-179 |
|
|
Dec22 |
220419 |
358.95 |
358.95 |
358.95 |
358.95 |
+4.10 |
0 |
13,987 |
+140 |
|
| Total Volume and Open Interest |
194,410 |
300,281 |
+5,647 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May22 |
220419 |
762.00 |
774.95 |
747.45 |
749.55 |
-14.90 |
29 |
1,419 |
-6 |
|
|
Jun22 |
220419 |
766.00 |
766.00 |
752.05 |
752.05 |
-14.90 |
|
|
|
|
|
Jul22 |
220419 |
749.55 |
749.55 |
749.55 |
749.55 |
-19.90 |
|
|
|
|
| Total Volume and Open Interest |
35 |
1,882 |
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
