|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed April 27, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May22 |
220427 |
1706.00 |
1736.00 |
1700.00 |
1726.50 |
+21.25 |
76,951 |
60,142 |
-19,125 |
Hover/Click |
|
Jul22 |
220427 |
1673.25 |
1698.00 |
1665.50 |
1692.75 |
+21.00 |
106,284 |
309,999 |
+7,292 |
Hover/Click |
|
Aug22 |
220427 |
1617.50 |
1644.00 |
1613.25 |
1640.00 |
+20.75 |
3,634 |
21,899 |
+321 |
Hover/Click |
|
Sep22 |
220427 |
1541.25 |
1569.00 |
1535.75 |
1564.50 |
+22.50 |
1,324 |
15,046 |
-72 |
Hover/Click |
|
Nov22 |
220427 |
1502.50 |
1528.25 |
1493.50 |
1524.75 |
+22.00 |
34,361 |
211,387 |
-1,231 |
Hover/Click |
|
Jan23 |
220427 |
1504.00 |
1529.50 |
1495.75 |
1525.25 |
+20.75 |
5,072 |
26,977 |
+728 |
Hover/Click |
|
Mar23 |
220427 |
1488.00 |
1514.50 |
1483.75 |
1509.00 |
+16.25 |
8,895 |
48,451 |
+4,745 |
Hover/Click |
|
May23 |
220427 |
1490.25 |
1513.00 |
1483.50 |
1507.50 |
+15.00 |
3,393 |
21,427 |
+780 |
Hover/Click |
|
Jul23 |
220427 |
1494.75 |
1513.25 |
1484.75 |
1507.75 |
+14.75 |
1,728 |
10,358 |
+213 |
Hover/Click |
|
Aug23 |
220427 |
1493.75 |
1493.75 |
1493.75 |
1493.75 |
+14.75 |
21 |
250 |
+17 |
Hover/Click |
|
Sep23 |
220427 |
1458.00 |
1458.00 |
1458.00 |
1458.00 |
+13.50 |
4 |
523 |
+0 |
Hover/Click |
|
Nov23 |
220427 |
1420.00 |
1439.25 |
1417.00 |
1432.50 |
+11.50 |
899 |
15,194 |
+113 |
Hover/Click |
|
Jan24 |
220427 |
1429.00 |
1435.25 |
1429.00 |
1435.25 |
+11.25 |
73 |
411 |
+42 |
Hover/Click |
|
Mar24 |
220427 |
1428.25 |
1428.25 |
1428.25 |
1428.25 |
+11.25 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
242,657 |
742,655 |
-6,169 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May22 |
220427 |
446.30 |
457.00 |
437.80 |
451.00 |
+6.20 |
33,386 |
33,383 |
-8,265 |
Hover/Click |
|
Jul22 |
220427 |
438.20 |
447.90 |
429.00 |
441.00 |
+4.00 |
54,884 |
193,300 |
-494 |
Hover/Click |
|
Aug22 |
220427 |
429.00 |
438.40 |
422.50 |
432.00 |
+3.70 |
3,558 |
24,189 |
+358 |
Hover/Click |
|
Sep22 |
220427 |
419.00 |
427.60 |
414.20 |
422.00 |
+3.50 |
2,318 |
17,455 |
+362 |
Hover/Click |
|
Oct22 |
220427 |
409.00 |
416.70 |
405.50 |
411.80 |
+2.80 |
1,750 |
18,279 |
+150 |
Hover/Click |
|
Dec22 |
220427 |
408.40 |
416.10 |
404.80 |
411.40 |
+3.10 |
9,187 |
74,594 |
+916 |
Hover/Click |
|
Jan23 |
220427 |
403.70 |
411.40 |
400.50 |
407.00 |
+2.60 |
2,110 |
9,268 |
+748 |
Hover/Click |
|
Mar23 |
220427 |
395.00 |
402.40 |
391.00 |
397.90 |
+1.80 |
949 |
10,214 |
+117 |
Hover/Click |
|
May23 |
220427 |
392.70 |
398.70 |
387.50 |
394.10 |
+1.40 |
695 |
4,429 |
+68 |
Hover/Click |
|
Jul23 |
220427 |
389.60 |
398.10 |
386.90 |
393.70 |
+1.40 |
904 |
3,223 |
+146 |
Hover/Click |
| Total Volume and Open Interest |
110,089 |
393,191 |
-5,832 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May22 |
220427 |
85.30 |
88.51 |
84.83 |
87.80 |
+2.51 |
23,716 |
24,934 |
-8,231 |
Hover/Click |
|
Jul22 |
220427 |
82.47 |
85.77 |
82.05 |
84.72 |
+2.28 |
68,663 |
164,947 |
+335 |
Hover/Click |
|
Aug22 |
220427 |
78.42 |
81.30 |
78.11 |
80.45 |
+1.90 |
6,299 |
26,687 |
-58 |
Hover/Click |
|
Sep22 |
220427 |
76.50 |
79.17 |
76.16 |
78.37 |
+1.78 |
5,406 |
21,500 |
+989 |
Hover/Click |
|
Oct22 |
220427 |
75.01 |
77.35 |
74.64 |
76.67 |
+1.66 |
4,426 |
19,671 |
+341 |
Hover/Click |
|
Dec22 |
220427 |
74.52 |
76.80 |
74.00 |
76.08 |
+1.61 |
16,008 |
90,308 |
-652 |
Hover/Click |
|
Jan23 |
220427 |
73.77 |
75.89 |
73.35 |
75.29 |
+1.52 |
4,477 |
9,043 |
-205 |
Hover/Click |
|
Mar23 |
220427 |
73.06 |
74.81 |
72.45 |
74.24 |
+1.39 |
1,793 |
8,979 |
-24 |
Hover/Click |
|
May23 |
220427 |
72.18 |
74.07 |
71.80 |
73.45 |
+1.29 |
1,350 |
4,616 |
+127 |
Hover/Click |
|
Jul23 |
220427 |
72.22 |
73.45 |
71.27 |
72.81 |
+1.23 |
1,243 |
3,202 |
-85 |
Hover/Click |
| Total Volume and Open Interest |
133,946 |
380,303 |
-7,321 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May22 |
220427 |
1196.8 |
1220.9 |
1192.5 |
1218.6 |
+17.7 |
3,908 |
4,251 |
-1,792 |
Hover/Click |
|
Jul22 |
220427 |
1190.3 |
1213.0 |
1186.3 |
1208.8 |
+14.0 |
9,469 |
51,858 |
+1,162 |
Hover/Click |
|
Nov22 |
220427 |
1106.0 |
1117.7 |
1103.4 |
1112.6 |
+4.8 |
7,254 |
70,781 |
+1,257 |
Hover/Click |
|
Jan23 |
220427 |
1111.2 |
1121.1 |
1106.4 |
1115.8 |
+6.3 |
1,633 |
15,514 |
+681 |
Hover/Click |
|
Mar23 |
220427 |
1108.2 |
1119.0 |
1105.7 |
1113.6 |
+6.9 |
66 |
824 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
22,330 |
143,589 |
+1,333 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May22 |
220427 |
802.75 |
820.25 |
797.50 |
815.50 |
+12.25 |
114,116 |
95,927 |
-41,720 |
Hover/Click |
|
Jul22 |
220427 |
801.50 |
818.50 |
795.50 |
812.25 |
+10.75 |
152,795 |
659,856 |
+7,572 |
Hover/Click |
|
Sep22 |
220427 |
759.75 |
771.50 |
754.50 |
766.75 |
+6.50 |
41,415 |
185,973 |
-285 |
Hover/Click |
|
Dec22 |
220427 |
742.50 |
753.25 |
738.50 |
749.50 |
+6.00 |
82,160 |
434,166 |
-3,332 |
Hover/Click |
|
Mar23 |
220427 |
744.75 |
756.25 |
742.50 |
752.75 |
+5.75 |
6,459 |
61,067 |
+201 |
Hover/Click |
|
May23 |
220427 |
747.25 |
757.25 |
744.50 |
754.00 |
+5.25 |
3,685 |
24,542 |
+1,359 |
Hover/Click |
|
Jul23 |
220427 |
744.25 |
754.00 |
741.25 |
750.75 |
+4.75 |
5,234 |
29,705 |
+1,775 |
Hover/Click |
|
Sep23 |
220427 |
693.50 |
701.25 |
691.75 |
697.75 |
+1.75 |
784 |
4,326 |
+10 |
Hover/Click |
|
Dec23 |
220427 |
674.00 |
679.25 |
670.25 |
675.50 |
+0.50 |
6,064 |
46,287 |
+1,613 |
Hover/Click |
|
Mar24 |
220427 |
680.50 |
685.25 |
678.25 |
681.50 |
+0.50 |
55 |
1,846 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
413,019 |
1,546,880 |
-32,729 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May22 |
220427 |
1081.25 |
1087.00 |
1067.75 |
1080.00 |
-3.25 |
12,075 |
13,140 |
-4,520 |
Hover/Click |
|
Jul22 |
220427 |
1092.50 |
1097.50 |
1078.25 |
1091.25 |
-3.75 |
37,728 |
175,523 |
+891 |
Hover/Click |
|
Sep22 |
220427 |
1090.50 |
1095.75 |
1076.75 |
1089.75 |
-2.75 |
10,575 |
57,853 |
+1,566 |
Hover/Click |
|
Dec22 |
220427 |
1087.00 |
1091.50 |
1072.50 |
1086.25 |
-0.75 |
8,868 |
56,275 |
-501 |
Hover/Click |
|
Mar23 |
220427 |
1080.00 |
1088.75 |
1071.50 |
1084.75 |
unch |
2,749 |
8,764 |
+81 |
Hover/Click |
|
May23 |
220427 |
1076.25 |
1079.50 |
1063.25 |
1076.00 |
unch |
1,473 |
2,887 |
-43 |
Hover/Click |
| Total Volume and Open Interest |
77,192 |
327,218 |
-2,214 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May22 |
220427 |
1156.00 |
1159.00 |
1141.25 |
1148.25 |
-9.50 |
8,802 |
6,631 |
-3,862 |
Hover/Click |
|
Jul22 |
220427 |
1164.00 |
1165.25 |
1146.25 |
1154.00 |
-10.50 |
19,456 |
100,317 |
+2,658 |
Hover/Click |
|
Sep22 |
220427 |
1163.25 |
1165.00 |
1146.50 |
1154.50 |
-9.50 |
4,210 |
32,593 |
+153 |
Hover/Click |
|
Dec22 |
220427 |
1157.50 |
1162.00 |
1143.50 |
1152.75 |
-7.25 |
2,572 |
25,476 |
-116 |
Hover/Click |
|
Mar23 |
220427 |
1142.50 |
1156.75 |
1139.00 |
1148.75 |
-5.50 |
557 |
3,341 |
+131 |
Hover/Click |
|
May23 |
220427 |
1129.25 |
1142.00 |
1128.50 |
1136.50 |
-5.25 |
257 |
1,298 |
+46 |
Hover/Click |
|
Jul23 |
220427 |
1059.25 |
1067.50 |
1047.50 |
1062.75 |
+0.25 |
219 |
2,595 |
+66 |
Hover/Click |
| Total Volume and Open Interest |
36,110 |
173,451 |
-915 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May22 |
220427 |
1183.25 |
1199.75 |
1177.50 |
1198.75 |
+12.50 |
4,571 |
4,406 |
-4,737 |
Hover/Click |
|
Jul22 |
220427 |
1188.00 |
1198.00 |
1177.25 |
1194.75 |
+6.75 |
6,888 |
34,445 |
+2,630 |
Hover/Click |
|
Sep22 |
220427 |
1174.75 |
1185.50 |
1165.50 |
1181.25 |
+5.00 |
1,480 |
22,006 |
+323 |
Hover/Click |
|
Dec22 |
220427 |
1173.75 |
1181.75 |
1165.00 |
1178.25 |
+4.50 |
858 |
9,370 |
+458 |
Hover/Click |
|
Mar23 |
220427 |
1173.00 |
1173.50 |
1173.00 |
1173.50 |
+5.25 |
92 |
621 |
+48 |
Hover/Click |
|
May23 |
220427 |
1165.00 |
1165.00 |
1165.00 |
1165.00 |
+6.25 |
5 |
59 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,918 |
71,169 |
-1,245 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May22 |
220427 |
696.25 |
696.50 |
665.00 |
671.25 |
-22.75 |
176 |
195 |
-119 |
Hover/Click |
|
Jul22 |
220427 |
690.00 |
698.50 |
656.75 |
666.25 |
-27.75 |
223 |
1,962 |
+52 |
Hover/Click |
|
Sep22 |
220427 |
599.00 |
599.00 |
585.00 |
596.75 |
-0.50 |
30 |
489 |
-1 |
Hover/Click |
|
Dec22 |
220427 |
589.00 |
599.00 |
587.00 |
594.75 |
+1.75 |
60 |
537 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
490 |
3,220 |
-47 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May22 |
220427 |
16.61 |
16.85 |
16.52 |
16.66 |
-0.09 |
539 |
1,000 |
-418 |
Hover/Click |
|
Jul22 |
220427 |
16.90 |
17.25 |
16.76 |
17.03 |
-0.07 |
637 |
7,018 |
+307 |
Hover/Click |
|
Sep22 |
220427 |
16.92 |
17.21 |
16.75 |
17.11 |
unch |
104 |
2,264 |
+13 |
Hover/Click |
|
Nov22 |
220427 |
17.22 |
17.22 |
17.15 |
17.22 |
+0.02 |
4 |
108 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,286 |
10,402 |
-98 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr22 |
220427 |
140.250 |
140.250 |
138.035 |
138.500 |
-1.500 |
2,793 |
1,273 |
-1,462 |
Hover/Click |
|
Jun22 |
220427 |
136.400 |
136.500 |
134.575 |
135.035 |
-1.215 |
36,079 |
129,776 |
-3,439 |
Hover/Click |
|
Aug22 |
220427 |
138.350 |
138.435 |
136.450 |
137.035 |
-1.250 |
21,610 |
84,361 |
-1,647 |
Hover/Click |
|
Oct22 |
220427 |
144.750 |
144.785 |
142.900 |
143.400 |
-1.200 |
9,777 |
51,073 |
-502 |
Hover/Click |
|
Dec22 |
220427 |
150.580 |
150.580 |
148.785 |
149.100 |
-1.150 |
6,245 |
24,376 |
+386 |
Hover/Click |
|
Feb23 |
220427 |
154.500 |
154.600 |
152.685 |
153.050 |
-1.280 |
1,684 |
10,256 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
79,508 |
307,810 |
-6,618 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Apr22 |
220427 |
156.500 |
156.785 |
156.150 |
156.200 |
unch |
1,218 |
1,578 |
+16 |
Hover/Click |
|
May22 |
220427 |
160.735 |
161.235 |
157.200 |
157.350 |
-3.385 |
3,495 |
7,238 |
-844 |
Hover/Click |
|
Aug22 |
220427 |
173.300 |
173.700 |
168.535 |
168.950 |
-4.200 |
5,741 |
21,587 |
+416 |
Hover/Click |
|
Sep22 |
220427 |
176.630 |
176.750 |
172.000 |
172.485 |
-3.750 |
1,372 |
4,785 |
+23 |
Hover/Click |
|
Oct22 |
220427 |
178.800 |
179.000 |
174.650 |
175.035 |
-3.415 |
768 |
2,753 |
+78 |
Hover/Click |
|
Nov22 |
220427 |
180.500 |
180.535 |
176.750 |
177.035 |
-3.065 |
478 |
1,358 |
+32 |
Hover/Click |
|
Jan23 |
220427 |
179.000 |
179.150 |
175.850 |
176.200 |
-2.585 |
237 |
1,067 |
+90 |
Hover/Click |
| Total Volume and Open Interest |
13,337 |
40,405 |
-177 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May22 |
220427 |
105.400 |
105.780 |
103.900 |
104.180 |
-1.020 |
497 |
2,269 |
-140 |
|
|
Jun22 |
220427 |
111.530 |
112.280 |
109.980 |
110.350 |
-0.830 |
21,438 |
78,286 |
+958 |
Hover/Click |
|
Jul22 |
220427 |
113.780 |
114.680 |
112.730 |
113.150 |
-0.450 |
9,032 |
30,739 |
+451 |
Hover/Click |
|
Aug22 |
220427 |
112.950 |
113.680 |
111.930 |
112.380 |
-0.150 |
7,582 |
35,236 |
+866 |
Hover/Click |
|
Oct22 |
220427 |
95.550 |
96.700 |
95.280 |
95.830 |
+0.700 |
3,506 |
41,307 |
-48 |
Hover/Click |
|
Dec22 |
220427 |
87.500 |
88.550 |
87.230 |
87.580 |
+0.480 |
1,139 |
23,597 |
-71 |
Hover/Click |
|
Feb23 |
220427 |
90.600 |
91.880 |
90.480 |
90.980 |
+0.450 |
314 |
7,631 |
-25 |
Hover/Click |
|
Apr23 |
220427 |
94.550 |
95.400 |
94.550 |
95.000 |
+0.450 |
86 |
4,168 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
43,603 |
224,631 |
+1,998 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Apr22 |
220427 |
24.31 |
24.38 |
24.30 |
24.31 |
unch |
40 |
4,613 |
-13 |
Hover/Click |
|
May22 |
220427 |
24.70 |
24.78 |
24.07 |
24.31 |
-0.39 |
469 |
5,641 |
-43 |
Hover/Click |
|
Jun22 |
220427 |
24.74 |
24.78 |
24.07 |
24.27 |
-0.37 |
409 |
4,696 |
+71 |
Hover/Click |
|
Jul22 |
220427 |
24.50 |
24.55 |
23.97 |
24.13 |
-0.33 |
205 |
3,469 |
+37 |
Hover/Click |
|
Aug22 |
220427 |
24.10 |
24.14 |
23.60 |
23.69 |
-0.36 |
109 |
3,142 |
+2 |
Hover/Click |
|
Sep22 |
220427 |
23.90 |
23.90 |
23.41 |
23.50 |
-0.18 |
45 |
2,910 |
-7 |
Hover/Click |
|
Oct22 |
220427 |
23.32 |
23.32 |
23.25 |
23.26 |
-0.24 |
8 |
2,293 |
+4 |
Hover/Click |
|
Nov22 |
220427 |
23.12 |
23.12 |
22.94 |
22.94 |
-0.17 |
7 |
2,196 |
+7 |
Hover/Click |
|
Dec22 |
220427 |
22.66 |
22.66 |
22.48 |
22.48 |
-0.18 |
7 |
2,075 |
+3 |
Hover/Click |
|
Jan23 |
220427 |
22.01 |
22.01 |
21.81 |
21.85 |
-0.17 |
3 |
934 |
+0 |
Hover/Click |
|
Feb23 |
220427 |
21.65 |
21.65 |
21.35 |
21.37 |
-0.33 |
3 |
606 |
+3 |
Hover/Click |
|
Mar23 |
220427 |
21.21 |
21.21 |
21.13 |
21.21 |
-0.19 |
3 |
582 |
+2 |
Hover/Click |
|
Apr23 |
220427 |
20.93 |
20.93 |
20.82 |
20.83 |
-0.10 |
0 |
385 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,316 |
34,425 |
+74 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May22 |
220427 |
2568 |
2572 |
2568 |
2572 |
+15 |
132 |
181 |
-107 |
Hover/Click |
|
Jul22 |
220427 |
2524 |
2544 |
2497 |
2537 |
+30 |
26,871 |
104,481 |
+3,730 |
Hover/Click |
|
Sep22 |
220427 |
2541 |
2553 |
2515 |
2546 |
+21 |
11,902 |
46,002 |
+983 |
Hover/Click |
|
Dec22 |
220427 |
2559 |
2569 |
2534 |
2561 |
+20 |
6,365 |
40,833 |
+183 |
Hover/Click |
|
Mar23 |
220427 |
2555 |
2565 |
2533 |
2556 |
+17 |
1,616 |
33,366 |
+163 |
Hover/Click |
|
May23 |
220427 |
2530 |
2550 |
2528 |
2545 |
+16 |
933 |
14,962 |
+522 |
Hover/Click |
|
Jul23 |
220427 |
2530 |
2548 |
2525 |
2541 |
+15 |
263 |
3,406 |
+53 |
Hover/Click |
| Total Volume and Open Interest |
48,501 |
247,027 |
+5,633 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May22 |
220427 |
220.30 |
220.40 |
215.00 |
215.95 |
-5.45 |
36 |
534 |
-382 |
Hover/Click |
|
Jul22 |
220427 |
219.50 |
222.40 |
214.55 |
215.55 |
-5.60 |
12,971 |
97,884 |
-355 |
Hover/Click |
|
Sep22 |
220427 |
219.70 |
222.00 |
214.55 |
215.50 |
-5.50 |
3,716 |
41,922 |
-304 |
Hover/Click |
|
Dec22 |
220427 |
219.20 |
221.50 |
214.10 |
215.05 |
-5.50 |
2,309 |
34,578 |
+375 |
Hover/Click |
|
Mar23 |
220427 |
218.30 |
220.55 |
213.35 |
214.10 |
-5.45 |
621 |
14,402 |
+85 |
Hover/Click |
|
May23 |
220427 |
216.95 |
218.80 |
212.55 |
213.00 |
-5.35 |
172 |
6,134 |
-72 |
Hover/Click |
| Total Volume and Open Interest |
19,948 |
205,918 |
-592 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May22 |
220427 |
167.85 |
173.30 |
167.00 |
171.20 |
+3.20 |
472 |
2,302 |
-161 |
Hover/Click |
|
Jul22 |
220427 |
171.00 |
174.65 |
169.00 |
172.20 |
+1.95 |
755 |
9,085 |
+169 |
Hover/Click |
|
Sep22 |
220427 |
169.90 |
170.85 |
167.55 |
167.95 |
-0.10 |
33 |
1,144 |
+2 |
Hover/Click |
|
Nov22 |
220427 |
165.70 |
165.70 |
165.70 |
165.70 |
-0.10 |
0 |
144 |
+0 |
Hover/Click |
|
Jan23 |
220427 |
163.70 |
163.70 |
163.70 |
163.70 |
-0.10 |
0 |
59 |
+0 |
Hover/Click |
|
Mar23 |
220427 |
163.95 |
163.95 |
163.95 |
163.95 |
-0.10 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,260 |
12,753 |
+10 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May22 |
220427 |
18.99 |
19.40 |
18.80 |
19.02 |
+0.03 |
27,410 |
47,779 |
-12,033 |
Hover/Click |
|
Jul22 |
220427 |
18.91 |
19.26 |
18.73 |
18.90 |
-0.03 |
65,058 |
371,635 |
-14,834 |
Hover/Click |
|
Oct22 |
220427 |
19.00 |
19.31 |
18.84 |
18.98 |
-0.04 |
22,773 |
172,189 |
-1,129 |
Hover/Click |
|
Mar23 |
220427 |
19.29 |
19.57 |
19.13 |
19.25 |
-0.05 |
11,339 |
112,947 |
-2,079 |
Hover/Click |
|
May23 |
220427 |
18.59 |
18.82 |
18.46 |
18.54 |
-0.08 |
3,810 |
54,692 |
-720 |
Hover/Click |
|
Jul23 |
220427 |
18.14 |
18.30 |
18.02 |
18.04 |
-0.11 |
2,175 |
42,967 |
+624 |
Hover/Click |
|
Oct23 |
220427 |
17.85 |
17.96 |
17.70 |
17.72 |
-0.13 |
838 |
28,383 |
-65 |
Hover/Click |
|
Mar24 |
220427 |
17.93 |
18.03 |
17.77 |
17.79 |
-0.15 |
974 |
18,508 |
+368 |
Hover/Click |
| Total Volume and Open Interest |
135,521 |
863,631 |
-29,190 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May22 |
220427 |
1737 |
1763 |
1724 |
1738 |
+1 |
2,187 |
26,296 |
-97 |
Hover/Click |
|
Jul22 |
220427 |
1765 |
1799 |
1765 |
1782 |
+11 |
6,912 |
40,503 |
-621 |
Hover/Click |
|
Sep22 |
220427 |
1785 |
1808 |
1781 |
1797 |
+12 |
3,777 |
46,637 |
+156 |
Hover/Click |
|
Dec22 |
220427 |
1793 |
1818 |
1793 |
1810 |
+14 |
2,606 |
68,494 |
+528 |
Hover/Click |
|
Mar23 |
220427 |
1794 |
1816 |
1794 |
1806 |
+12 |
1,750 |
44,275 |
+864 |
Hover/Click |
|
May23 |
220427 |
1807 |
1811 |
1795 |
1802 |
+11 |
535 |
12,193 |
+69 |
Hover/Click |
|
Jul23 |
220427 |
1811 |
1811 |
1799 |
1799 |
+8 |
209 |
8,589 |
+70 |
Hover/Click |
| Total Volume and Open Interest |
18,075 |
256,702 |
+1,031 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug22 |
220427 |
518.80 |
529.70 |
518.30 |
523.50 |
+3.00 |
5,747 |
35,264 |
-951 |
Hover/Click |
|
Oct22 |
220427 |
512.00 |
521.50 |
511.20 |
515.90 |
+2.60 |
1,882 |
16,931 |
-201 |
Hover/Click |
|
Dec22 |
220427 |
509.00 |
517.50 |
507.60 |
512.30 |
+2.90 |
864 |
8,495 |
+86 |
Hover/Click |
|
Mar23 |
220427 |
505.70 |
513.80 |
504.70 |
509.10 |
+3.00 |
437 |
4,977 |
-31 |
Hover/Click |
|
May23 |
220427 |
499.30 |
505.60 |
498.70 |
501.10 |
+1.30 |
63 |
2,460 |
-23 |
Hover/Click |
| Total Volume and Open Interest |
9,041 |
71,279 |
-1,115 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May22 |
220427 |
143.29 |
146.08 |
142.97 |
146.08 |
+3.55 |
30 |
43 |
-13 |
Hover/Click |
|
Jul22 |
220427 |
136.00 |
140.68 |
135.81 |
140.68 |
+5.00 |
17,835 |
94,988 |
-2,606 |
Hover/Click |
|
Oct22 |
220427 |
125.05 |
128.23 |
125.05 |
128.23 |
+3.40 |
24 |
51 |
+4 |
Hover/Click |
|
Dec22 |
220427 |
119.00 |
122.70 |
118.76 |
122.39 |
+3.68 |
7,943 |
75,202 |
-87 |
Hover/Click |
|
Mar23 |
220427 |
115.69 |
117.94 |
114.70 |
117.78 |
+2.94 |
2,575 |
13,359 |
+251 |
Hover/Click |
|
May23 |
220427 |
111.00 |
112.72 |
110.07 |
112.72 |
+2.53 |
998 |
3,249 |
+142 |
Hover/Click |
| Total Volume and Open Interest |
30,188 |
201,120 |
-2,131 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May22 |
220427 |
1036.3 |
1062.8 |
1026.1 |
1052.4 |
+17.6 |
149 |
979 |
-70 |
|
|
Jul22 |
220427 |
902.6 |
927.6 |
895.1 |
918.9 |
+17.3 |
171 |
1,373 |
+39 |
|
|
Sep22 |
220427 |
875.0 |
890.0 |
870.0 |
871.0 |
+0.1 |
42 |
342 |
+18 |
|
|
Nov22 |
220427 |
854.9 |
855.0 |
840.0 |
840.0 |
+5.2 |
0 |
132 |
+0 |
|
|
Jan23 |
220427 |
884.4 |
884.4 |
880.0 |
880.0 |
+33.4 |
0 |
6 |
+0 |
|
|
Mar23 |
220427 |
886.4 |
886.4 |
886.4 |
886.4 |
+33.4 |
0 |
2 |
+0 |
|
|
May23 |
220427 |
862.2 |
862.2 |
862.2 |
862.2 |
+33.4 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
362 |
2,835 |
-13 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jun22 |
220427 |
101.76 |
102.99 |
99.80 |
102.02 |
+0.32 |
328,153 |
289,134 |
-6,061 |
Hover/Click |
|
Jul22 |
220427 |
100.76 |
101.68 |
98.65 |
100.68 |
+0.27 |
87,649 |
158,912 |
+3,390 |
Hover/Click |
|
Aug22 |
220427 |
99.22 |
100.12 |
97.30 |
99.21 |
+0.26 |
46,716 |
83,461 |
+962 |
Hover/Click |
|
Sep22 |
220427 |
97.64 |
98.45 |
95.85 |
97.66 |
+0.27 |
37,166 |
99,952 |
+259 |
Hover/Click |
|
Oct22 |
220427 |
95.83 |
96.73 |
94.38 |
96.08 |
+0.24 |
18,562 |
64,896 |
+715 |
Hover/Click |
|
Nov22 |
220427 |
94.33 |
95.17 |
93.09 |
94.56 |
+0.22 |
19,254 |
60,911 |
+206 |
Hover/Click |
|
Dec22 |
220427 |
93.10 |
93.75 |
91.57 |
93.11 |
+0.22 |
54,488 |
243,139 |
+610 |
Hover/Click |
|
Jan23 |
220427 |
91.95 |
92.07 |
90.57 |
91.73 |
+0.20 |
4,647 |
39,616 |
-228 |
Hover/Click |
|
Feb23 |
220427 |
90.20 |
90.74 |
89.59 |
90.43 |
+0.17 |
1,859 |
37,865 |
+206 |
Hover/Click |
|
Mar23 |
220427 |
89.56 |
89.60 |
88.09 |
89.23 |
+0.13 |
5,926 |
49,265 |
-902 |
Hover/Click |
|
Apr23 |
220427 |
88.02 |
88.54 |
87.04 |
88.15 |
+0.10 |
1,725 |
31,217 |
+511 |
Hover/Click |
|
May23 |
220427 |
86.96 |
87.57 |
86.12 |
87.17 |
+0.08 |
2,311 |
25,542 |
-463 |
Hover/Click |
|
Jun23 |
220427 |
85.98 |
86.86 |
85.15 |
86.26 |
+0.07 |
15,602 |
114,614 |
+962 |
Hover/Click |
|
Jul23 |
220427 |
85.37 |
85.47 |
84.82 |
85.37 |
+0.05 |
427 |
22,289 |
+24 |
Hover/Click |
|
Aug23 |
220427 |
84.53 |
84.58 |
84.08 |
84.53 |
+0.04 |
406 |
18,469 |
+58 |
Hover/Click |
|
Sep23 |
220427 |
83.46 |
84.11 |
82.91 |
83.73 |
+0.03 |
684 |
26,014 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
647,830 |
1,728,613 |
-812 |
|
| e-miNY Crude Oil(NYM) |
|
Jun22 |
220427 |
101.525 |
102.975 |
99.750 |
102.025 |
+0.325 |
30,358 |
3,247 |
+90 |
|
|
Jul22 |
220427 |
100.600 |
101.675 |
98.600 |
100.675 |
+0.275 |
455 |
335 |
+38 |
|
|
Aug22 |
220427 |
99.500 |
99.700 |
97.700 |
99.200 |
+0.250 |
53 |
75 |
+8 |
|
|
Sep22 |
220427 |
98.000 |
98.000 |
96.200 |
97.650 |
+0.250 |
25 |
59 |
-3 |
|
|
Oct22 |
220427 |
96.075 |
96.075 |
94.900 |
96.075 |
+0.225 |
4 |
24 |
-1 |
|
|
Nov22 |
220427 |
94.550 |
94.550 |
93.500 |
94.550 |
+0.200 |
0 |
19 |
+0 |
|
|
Dec22 |
220427 |
93.100 |
93.100 |
92.100 |
93.100 |
+0.200 |
26 |
320 |
+1 |
|
|
Jan23 |
220427 |
91.725 |
91.725 |
90.900 |
91.725 |
+0.200 |
0 |
82 |
+0 |
|
|
Feb23 |
220427 |
90.675 |
90.675 |
89.700 |
90.425 |
+0.175 |
0 |
4 |
+0 |
|
|
Mar23 |
220427 |
89.225 |
89.225 |
89.225 |
89.225 |
+0.125 |
0 |
11 |
+0 |
|
| Total Volume and Open Interest |
30,950 |
4,287 |
+134 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
May22 |
220427 |
445.00 |
470.99 |
433.77 |
467.43 |
+20.64 |
24,977 |
19,484 |
-4,804 |
Hover/Click |
|
Jun22 |
220427 |
382.56 |
396.07 |
374.53 |
393.91 |
+12.18 |
40,678 |
67,516 |
+2,514 |
Hover/Click |
|
Jul22 |
220427 |
356.83 |
366.35 |
350.49 |
364.05 |
+8.41 |
25,865 |
32,691 |
+236 |
Hover/Click |
|
Aug22 |
220427 |
343.23 |
349.22 |
336.14 |
346.67 |
+6.43 |
15,123 |
19,652 |
+676 |
Hover/Click |
|
Sep22 |
220427 |
335.40 |
340.47 |
329.30 |
338.39 |
+5.75 |
10,566 |
17,268 |
+414 |
Hover/Click |
|
Oct22 |
220427 |
329.02 |
332.90 |
323.33 |
331.46 |
+5.25 |
6,383 |
13,696 |
+48 |
Hover/Click |
|
Nov22 |
220427 |
319.32 |
326.75 |
317.39 |
324.85 |
+4.88 |
4,213 |
9,812 |
+69 |
Hover/Click |
|
Dec22 |
220427 |
315.47 |
320.36 |
311.27 |
318.58 |
+4.46 |
4,320 |
21,480 |
+219 |
Hover/Click |
|
Jan23 |
220427 |
309.45 |
316.00 |
307.42 |
314.34 |
+4.03 |
1,289 |
6,374 |
+138 |
Hover/Click |
|
Feb23 |
220427 |
305.71 |
311.76 |
303.76 |
310.36 |
+3.67 |
778 |
3,620 |
+217 |
Hover/Click |
|
Mar23 |
220427 |
301.00 |
307.15 |
299.78 |
305.88 |
+3.11 |
509 |
2,718 |
+64 |
Hover/Click |
|
Apr23 |
220427 |
295.82 |
301.16 |
295.82 |
301.16 |
+2.69 |
341 |
1,952 |
+23 |
Hover/Click |
|
May23 |
220427 |
294.01 |
297.06 |
294.01 |
297.06 |
+2.35 |
250 |
1,108 |
-35 |
Hover/Click |
|
Jun23 |
220427 |
290.33 |
294.71 |
288.25 |
293.49 |
+2.02 |
251 |
4,970 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
135,785 |
233,928 |
-184 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
May22 |
220427 |
337.20 |
347.80 |
332.51 |
345.60 |
+11.72 |
32,328 |
32,608 |
-8,855 |
Hover/Click |
|
Jun22 |
220427 |
334.38 |
343.58 |
329.40 |
341.35 |
+10.25 |
58,837 |
107,210 |
+2,189 |
Hover/Click |
|
Jul22 |
220427 |
327.63 |
335.28 |
323.08 |
333.36 |
+8.56 |
22,553 |
57,948 |
+1,740 |
Hover/Click |
|
Aug22 |
220427 |
318.88 |
324.33 |
314.10 |
322.70 |
+6.65 |
10,187 |
27,719 |
-269 |
Hover/Click |
|
Sep22 |
220427 |
307.23 |
312.68 |
303.93 |
311.26 |
+5.19 |
5,522 |
20,672 |
+198 |
Hover/Click |
|
Oct22 |
220427 |
285.88 |
289.33 |
283.12 |
288.26 |
+3.42 |
2,383 |
13,240 |
+96 |
Hover/Click |
|
Nov22 |
220427 |
275.52 |
279.10 |
274.26 |
278.58 |
+2.69 |
2,264 |
12,382 |
+310 |
Hover/Click |
|
Dec22 |
220427 |
270.00 |
271.96 |
266.91 |
271.17 |
+2.22 |
1,824 |
29,081 |
+69 |
Hover/Click |
|
Jan23 |
220427 |
262.36 |
266.10 |
262.36 |
266.00 |
+1.91 |
277 |
7,136 |
+33 |
Hover/Click |
|
Feb23 |
220427 |
259.39 |
262.76 |
259.39 |
262.76 |
+1.65 |
204 |
1,809 |
-36 |
Hover/Click |
| Total Volume and Open Interest |
136,621 |
316,016 |
-4,498 |
|
| e-miNY RBOB Gasoline(NYM) |
|
May22 |
220427 |
337.80 |
345.60 |
337.80 |
345.60 |
+11.72 |
0 |
3 |
+0 |
|
|
Jun22 |
220427 |
341.35 |
341.40 |
341.35 |
341.35 |
+10.25 |
1 |
1 |
+1 |
|
|
Jul22 |
220427 |
333.36 |
333.36 |
333.36 |
333.36 |
+8.56 |
|
|
|
|
|
Aug22 |
220427 |
322.70 |
322.70 |
322.70 |
322.70 |
+6.65 |
|
|
|
|
| Total Volume and Open Interest |
1 |
4 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
May22 |
220427 |
6.858 |
7.344 |
6.800 |
7.267 |
+0.417 |
32,516 |
14,633 |
-4,993 |
Hover/Click |
|
Jun22 |
220427 |
7.009 |
7.524 |
6.956 |
7.339 |
+0.361 |
114,267 |
134,033 |
+3,085 |
Hover/Click |
|
Jul22 |
220427 |
7.108 |
7.617 |
7.053 |
7.436 |
+0.368 |
29,067 |
163,511 |
+606 |
Hover/Click |
|
Aug22 |
220427 |
7.107 |
7.600 |
7.054 |
7.435 |
+0.367 |
12,779 |
57,233 |
+748 |
Hover/Click |
|
Sep22 |
220427 |
7.085 |
7.532 |
7.008 |
7.385 |
+0.361 |
16,014 |
82,945 |
+1,437 |
Hover/Click |
|
Oct22 |
220427 |
7.094 |
7.544 |
7.034 |
7.387 |
+0.358 |
23,019 |
93,571 |
-608 |
Hover/Click |
|
Nov22 |
220427 |
7.150 |
7.604 |
7.124 |
7.456 |
+0.353 |
9,926 |
44,905 |
+1,317 |
Hover/Click |
|
Dec22 |
220427 |
7.249 |
7.751 |
7.233 |
7.589 |
+0.344 |
7,187 |
47,145 |
-87 |
Hover/Click |
|
Jan23 |
220427 |
7.370 |
7.855 |
7.334 |
7.692 |
+0.342 |
15,380 |
61,175 |
+48 |
Hover/Click |
|
Feb23 |
220427 |
7.084 |
7.558 |
7.061 |
7.405 |
+0.331 |
7,362 |
23,831 |
+801 |
Hover/Click |
|
Mar23 |
220427 |
6.000 |
6.287 |
5.976 |
6.165 |
+0.179 |
10,684 |
38,907 |
-477 |
Hover/Click |
|
Apr23 |
220427 |
4.389 |
4.547 |
4.368 |
4.470 |
+0.103 |
11,583 |
56,403 |
-120 |
Hover/Click |
|
May23 |
220427 |
4.235 |
4.378 |
4.213 |
4.303 |
+0.083 |
8,347 |
57,486 |
+1,159 |
Hover/Click |
|
Jun23 |
220427 |
4.301 |
4.410 |
4.251 |
4.341 |
+0.083 |
2,933 |
22,788 |
-772 |
Hover/Click |
|
Jul23 |
220427 |
4.314 |
4.451 |
4.294 |
4.384 |
+0.083 |
2,649 |
18,870 |
+733 |
Hover/Click |
|
Aug23 |
220427 |
4.350 |
4.451 |
4.300 |
4.387 |
+0.080 |
1,954 |
14,125 |
+123 |
Hover/Click |
| Total Volume and Open Interest |
323,309 |
1,137,169 |
+1,446 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun22 |
220427 |
105.45 |
106.33 |
103.27 |
105.32 |
+0.33 |
156,353 |
153,561 |
-15,571 |
Hover/Click |
|
Jul22 |
220427 |
105.06 |
105.98 |
103.00 |
104.95 |
+0.34 |
286,886 |
449,000 |
+1,610 |
Hover/Click |
|
Aug22 |
220427 |
103.94 |
104.87 |
101.95 |
103.85 |
+0.33 |
141,066 |
212,124 |
+6,156 |
Hover/Click |
|
Sep22 |
220427 |
102.47 |
103.39 |
100.63 |
102.47 |
+0.31 |
98,365 |
152,139 |
+4,318 |
Hover/Click |
|
Oct22 |
220427 |
100.91 |
101.75 |
99.16 |
100.92 |
+0.30 |
43,079 |
83,720 |
+2,338 |
Hover/Click |
|
Nov22 |
220427 |
99.30 |
100.09 |
97.70 |
99.40 |
+0.31 |
32,769 |
83,512 |
-86 |
Hover/Click |
|
Dec22 |
220427 |
97.72 |
98.56 |
96.26 |
97.92 |
+0.31 |
91,835 |
188,290 |
-1,384 |
Hover/Click |
|
Jan23 |
220427 |
96.80 |
97.07 |
95.14 |
96.53 |
+0.30 |
11,405 |
41,135 |
+325 |
Hover/Click |
|
Feb23 |
220427 |
95.19 |
95.77 |
93.93 |
95.24 |
+0.25 |
6,919 |
48,323 |
+671 |
Hover/Click |
|
Mar23 |
220427 |
94.00 |
94.39 |
93.07 |
94.11 |
+0.20 |
9,865 |
38,044 |
+272 |
Hover/Click |
|
Apr23 |
220427 |
93.07 |
93.07 |
93.07 |
93.07 |
+0.15 |
1,052 |
16,608 |
-202 |
Hover/Click |
|
May23 |
220427 |
91.42 |
92.16 |
91.42 |
92.16 |
+0.10 |
757 |
18,698 |
+134 |
Hover/Click |
|
Jun23 |
220427 |
91.29 |
91.99 |
90.18 |
91.37 |
+0.07 |
18,423 |
87,475 |
+540 |
Hover/Click |
|
Jul23 |
220427 |
90.55 |
90.55 |
90.55 |
90.55 |
+0.03 |
492 |
16,731 |
+324 |
Hover/Click |
| Total Volume and Open Interest |
934,609 |
1,931,520 |
-602 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May22 |
220427 |
1170.25 |
1188.00 |
1143.00 |
1169.25 |
+40.00 |
22,545 |
79,803 |
-3,292 |
Hover/Click |
|
Jun22 |
220427 |
1112.50 |
1133.25 |
1088.50 |
1115.25 |
+37.00 |
40,741 |
108,391 |
+50 |
Hover/Click |
|
Jul22 |
220427 |
1051.00 |
1069.00 |
1030.25 |
1051.75 |
+27.75 |
25,986 |
67,038 |
-354 |
Hover/Click |
|
Aug22 |
220427 |
1001.75 |
1019.00 |
984.50 |
1001.25 |
+17.00 |
12,725 |
37,932 |
+421 |
Hover/Click |
|
Sep22 |
220427 |
978.25 |
993.25 |
959.00 |
973.00 |
+12.00 |
10,687 |
41,006 |
+1,042 |
Hover/Click |
|
Oct22 |
220427 |
954.00 |
972.75 |
942.00 |
953.00 |
+9.25 |
6,899 |
30,534 |
-80 |
Hover/Click |
|
Nov22 |
220427 |
935.50 |
947.50 |
919.25 |
929.25 |
+6.75 |
4,022 |
17,771 |
+215 |
Hover/Click |
|
Dec22 |
220427 |
911.00 |
923.75 |
896.25 |
906.00 |
+4.25 |
11,486 |
63,881 |
+420 |
Hover/Click |
|
Jan23 |
220427 |
898.75 |
907.25 |
884.25 |
892.50 |
+2.00 |
1,732 |
16,042 |
+63 |
Hover/Click |
|
Feb23 |
220427 |
884.50 |
894.25 |
873.00 |
880.50 |
+0.25 |
616 |
7,535 |
+70 |
Hover/Click |
| Total Volume and Open Interest |
141,206 |
527,256 |
-1,604 |
|
| Ethanol(CBOT) |
|
May22 |
220427 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jun22 |
220427 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220427 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220427 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220427 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Oct22 |
220427 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Nov22 |
220427 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Dec22 |
220427 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun22 |
220427 |
102.04 |
102.93 |
99.83 |
102.02 |
+0.32 |
53,027 |
81,528 |
-2,998 |
Hover/Click |
|
Jul22 |
220427 |
100.72 |
101.64 |
98.65 |
100.68 |
+0.27 |
61,676 |
40,345 |
+1,888 |
Hover/Click |
|
Aug22 |
220427 |
99.46 |
99.84 |
97.48 |
99.21 |
+0.26 |
37,517 |
26,777 |
+4,159 |
Hover/Click |
|
Sep22 |
220427 |
97.61 |
98.05 |
96.05 |
97.66 |
+0.27 |
24,114 |
44,772 |
-194 |
Hover/Click |
|
Oct22 |
220427 |
96.04 |
96.28 |
94.69 |
96.08 |
+0.24 |
7,252 |
23,367 |
+1,056 |
Hover/Click |
|
Nov22 |
220427 |
94.52 |
94.93 |
93.23 |
94.56 |
+0.22 |
6,342 |
15,602 |
+891 |
Hover/Click |
|
Dec22 |
220427 |
92.90 |
93.48 |
91.82 |
93.11 |
+0.22 |
14,730 |
110,229 |
+1,271 |
Hover/Click |
|
Jan23 |
220427 |
91.04 |
91.73 |
91.04 |
91.73 |
+0.20 |
726 |
6,695 |
-18 |
Hover/Click |
|
Feb23 |
220427 |
90.43 |
90.43 |
90.43 |
90.43 |
+0.17 |
257 |
3,646 |
-10 |
Hover/Click |
|
Mar23 |
220427 |
89.23 |
89.23 |
89.23 |
89.23 |
+0.13 |
523 |
9,181 |
+24 |
Hover/Click |
|
Apr23 |
220427 |
88.15 |
88.15 |
88.15 |
88.15 |
+0.10 |
61 |
3,194 |
+4 |
Hover/Click |
|
May23 |
220427 |
87.17 |
87.17 |
87.17 |
87.17 |
+0.08 |
125 |
2,822 |
+0 |
Hover/Click |
|
Jun23 |
220427 |
85.48 |
86.42 |
85.48 |
86.26 |
+0.07 |
2,908 |
27,533 |
+27 |
Hover/Click |
|
Jul23 |
220427 |
85.37 |
85.37 |
85.37 |
85.37 |
+0.05 |
3 |
1,590 |
-1 |
Hover/Click |
|
Aug23 |
220427 |
84.53 |
84.53 |
84.53 |
84.53 |
+0.04 |
28 |
1,056 |
+0 |
Hover/Click |
|
Sep23 |
220427 |
83.73 |
83.73 |
83.73 |
83.73 |
+0.03 |
2 |
3,781 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
212,921 |
491,812 |
+6,582 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun22 |
220427 |
102.330 |
103.290 |
102.240 |
102.963 |
+0.645 |
19,568 |
55,128 |
+2,241 |
Hover/Click |
|
Sep22 |
220427 |
102.070 |
103.000 |
102.010 |
102.692 |
+0.620 |
31 |
497 |
+7 |
Hover/Click |
|
Dec22 |
220427 |
102.000 |
102.400 |
102.000 |
102.393 |
+0.720 |
10 |
82 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
19,609 |
55,713 |
+2,253 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220427 |
71.29 |
71.95 |
71.06 |
71.25 |
-0.26 |
127,544 |
149,219 |
+2,412 |
Hover/Click |
|
Sep22 |
220427 |
71.49 |
72.03 |
71.14 |
71.32 |
-0.30 |
154 |
588 |
-36 |
Hover/Click |
|
Dec22 |
220427 |
71.30 |
71.96 |
71.19 |
71.34 |
-0.34 |
25 |
53 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
127,830 |
150,040 |
+2,384 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun22 |
220427 |
125.73 |
126.01 |
125.02 |
125.40 |
-0.47 |
134,405 |
263,733 |
-635 |
Hover/Click |
|
Sep22 |
220427 |
125.73 |
126.12 |
125.14 |
125.51 |
-0.47 |
107 |
2,425 |
-40 |
Hover/Click |
|
Dec22 |
220427 |
125.71 |
126.30 |
125.33 |
125.71 |
-0.47 |
2 |
1,968 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
134,581 |
269,916 |
-671 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220427 |
77.96 |
78.24 |
77.77 |
77.91 |
-0.20 |
103,701 |
144,820 |
+264 |
Hover/Click |
|
Sep22 |
220427 |
77.93 |
78.20 |
77.75 |
77.87 |
-0.21 |
306 |
2,990 |
+66 |
Hover/Click |
|
Dec22 |
220427 |
77.80 |
78.16 |
77.71 |
77.85 |
-0.21 |
152 |
4,877 |
+62 |
Hover/Click |
|
Mar23 |
220427 |
77.85 |
78.18 |
77.76 |
77.85 |
-0.20 |
21 |
240 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
104,582 |
153,943 |
+505 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun22 |
220427 |
78.73 |
78.89 |
77.87 |
78.02 |
-0.48 |
173,640 |
238,758 |
-2,719 |
Hover/Click |
|
Sep22 |
220427 |
79.02 |
79.31 |
78.31 |
78.45 |
-0.49 |
191 |
1,757 |
+13 |
Hover/Click |
|
Dec22 |
220427 |
79.79 |
79.79 |
78.88 |
79.02 |
-0.50 |
0 |
52 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
174,330 |
242,716 |
-3,116 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun22 |
220427 |
104.10 |
104.23 |
103.30 |
103.46 |
-0.68 |
20,334 |
46,244 |
-719 |
Hover/Click |
|
Sep22 |
220427 |
104.72 |
104.91 |
104.01 |
104.16 |
-0.69 |
4 |
205 |
+0 |
Hover/Click |
|
Dec22 |
220427 |
105.46 |
105.46 |
104.81 |
104.94 |
-0.70 |
29 |
79 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
20,367 |
46,528 |
-700 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun22 |
220427 |
106.61 |
106.77 |
105.35 |
105.81 |
-0.86 |
195,175 |
675,057 |
+1,353 |
Hover/Click |
|
Sep22 |
220427 |
107.22 |
107.41 |
106.01 |
106.47 |
-0.86 |
1,243 |
7,673 |
+221 |
Hover/Click |
|
Dec22 |
220427 |
108.00 |
108.10 |
106.72 |
107.19 |
-0.86 |
720 |
2,945 |
-358 |
Hover/Click |
| Total Volume and Open Interest |
198,023 |
688,712 |
+950 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun22 |
220427 |
484.88 |
487.38 |
482.50 |
485.50 |
-0.88 |
68,186 |
158,613 |
-3,887 |
Hover/Click |
|
Sep22 |
220427 |
476.63 |
478.25 |
473.75 |
476.38 |
-1.00 |
408 |
414 |
+387 |
Hover/Click |
| Total Volume and Open Interest |
68,594 |
159,037 |
-3,500 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
May22 |
220427 |
200.20 |
202.70 |
198.25 |
201.50 |
+1.00 |
45,231 |
28,279 |
-25,411 |
|
|
Jun22 |
220427 |
198.70 |
200.80 |
196.35 |
199.65 |
+0.95 |
27,107 |
43,608 |
+24,088 |
Hover/Click |
|
Jul22 |
220427 |
197.10 |
198.70 |
194.65 |
197.85 |
+1.10 |
0 |
52 |
+0 |
|
|
Aug22 |
220427 |
196.15 |
196.15 |
193.65 |
196.15 |
+0.75 |
0 |
31 |
+0 |
|
| Total Volume and Open Interest |
72,338 |
71,972 |
-1,323 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220427 |
143~020 |
143~090 |
141~090 |
141~170 |
-0~290 |
326,285 |
1,141,816 |
+9,647 |
Hover/Click |
|
Sep22 |
220427 |
141~280 |
142~070 |
140~130 |
140~180 |
-0~290 |
216 |
1,353 |
+22 |
Hover/Click |
|
Dec22 |
220427 |
140~180 |
140~180 |
140~180 |
140~180 |
-0~290 |
1 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
326,502 |
1,143,170 |
+9,669 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220427 |
120~140 |
120~185 |
119~190 |
119~255 |
-0~080 |
1,800,272 |
3,663,636 |
-642 |
Hover/Click |
|
Sep22 |
220427 |
120~025 |
120~050 |
119~070 |
119~130 |
-0~070 |
4,139 |
7,377 |
+1,244 |
Hover/Click |
|
Dec22 |
220427 |
119~200 |
119~200 |
119~130 |
119~130 |
-0~070 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,804,411 |
3,671,013 |
+602 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220427 |
113~166 |
113~190 |
113~004 |
113~052 |
-0~016 |
1,197,372 |
3,799,098 |
-12,359 |
Hover/Click |
|
Sep22 |
220427 |
112~304 |
113~052 |
112~194 |
112~240 |
-0~020 |
62 |
638 |
-12 |
Hover/Click |
|
Dec22 |
220427 |
112~240 |
112~240 |
112~240 |
112~240 |
-0~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,197,434 |
3,799,736 |
-12,371 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220427 |
105~237 |
105~244 |
105~180 |
105~200 |
unch |
678,706 |
2,226,142 |
-41,548 |
Hover/Click |
|
Sep22 |
220427 |
105~042 |
105~117 |
105~042 |
105~071 |
-0~001 |
13 |
60 |
-9 |
Hover/Click |
|
Dec22 |
220427 |
105~075 |
105~075 |
105~075 |
105~075 |
-0~001 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
678,719 |
2,226,202 |
-41,557 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun22 |
220427 |
98.170 |
98.185 |
98.130 |
98.150 |
+0.010 |
133,027 |
1,035,906 |
+2,900 |
|
|
Sep22 |
220427 |
97.415 |
97.430 |
97.340 |
97.360 |
-0.005 |
164,744 |
1,019,754 |
+844 |
|
|
Dec22 |
220427 |
97.005 |
97.015 |
96.890 |
96.925 |
-0.025 |
228,370 |
1,343,899 |
-16,391 |
|
|
Mar23 |
220427 |
96.810 |
96.830 |
96.680 |
96.720 |
-0.025 |
162,528 |
935,092 |
-22,224 |
|
|
Jun23 |
220427 |
96.685 |
96.705 |
96.535 |
96.580 |
-0.035 |
208,740 |
962,702 |
+4,171 |
|
|
Sep23 |
220427 |
96.755 |
96.775 |
96.595 |
96.650 |
-0.035 |
134,099 |
842,737 |
-2,120 |
|
|
Dec23 |
220427 |
96.850 |
96.870 |
96.690 |
96.750 |
-0.030 |
174,521 |
1,251,760 |
+6,305 |
|
|
Mar24 |
220427 |
96.940 |
96.965 |
96.790 |
96.850 |
-0.025 |
81,357 |
413,867 |
-3,439 |
|
|
Jun24 |
220427 |
96.985 |
97.010 |
96.845 |
96.905 |
-0.025 |
99,244 |
439,189 |
-11,271 |
|
|
Sep24 |
220427 |
97.010 |
97.035 |
96.885 |
96.935 |
-0.025 |
74,404 |
455,347 |
+774 |
|
|
Dec24 |
220427 |
97.035 |
97.050 |
96.915 |
96.960 |
-0.020 |
92,971 |
726,007 |
-4,666 |
|
|
Mar25 |
220427 |
97.085 |
97.090 |
96.960 |
97.000 |
-0.020 |
48,570 |
241,799 |
+2,229 |
|
|
Jun25 |
220427 |
97.115 |
97.130 |
97.005 |
97.040 |
-0.025 |
47,996 |
168,298 |
-3,628 |
|
|
Sep25 |
220427 |
97.150 |
97.165 |
97.045 |
97.070 |
-0.030 |
30,191 |
119,856 |
-2,104 |
|
|
Dec25 |
220427 |
97.165 |
97.185 |
97.060 |
97.080 |
-0.035 |
30,687 |
133,887 |
-1,605 |
|
|
Mar26 |
220427 |
97.165 |
97.190 |
97.070 |
97.085 |
-0.040 |
22,840 |
75,602 |
+246 |
|
|
Jun26 |
220427 |
97.165 |
97.180 |
97.060 |
97.075 |
-0.045 |
17,164 |
69,573 |
+435 |
|
|
Sep26 |
220427 |
97.140 |
97.160 |
97.040 |
97.060 |
-0.045 |
14,749 |
74,477 |
+641 |
|
| Total Volume and Open Interest |
1,830,187 |
10,616,293 |
-46,949 |
|
| Ultra T-Bond(CBOT) |
|
Jun22 |
220427 |
164~06 |
164~15 |
161~10 |
161~26 |
-1~09 |
128,359 |
1,289,481 |
+723 |
|
|
Sep22 |
220427 |
161~00 |
163~06 |
161~00 |
161~00 |
-1~09 |
2 |
2 |
+0 |
|
|
Dec22 |
220427 |
161~00 |
161~00 |
161~00 |
161~00 |
-1~09 |
|
|
|
|
| Total Volume and Open Interest |
128,361 |
1,289,483 |
+723 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun22 |
220427 |
130~270 |
131~000 |
129~170 |
129~255 |
-0~165 |
327,455 |
1,296,996 |
+20,822 |
|
|
Sep22 |
220427 |
129~080 |
129~080 |
129~080 |
129~080 |
-0~165 |
0 |
3 |
+0 |
|
|
Dec22 |
220427 |
129~080 |
129~080 |
129~080 |
129~080 |
-0~165 |
|
|
|
|
| Total Volume and Open Interest |
327,455 |
1,296,999 |
+20,822 |
|
| 30 Day Federal Funds(CBOT) |
|
Apr22 |
220427 |
99.670 |
99.673 |
99.670 |
99.670 |
unch |
6,246 |
515,693 |
-1,146 |
|
|
May22 |
220427 |
99.230 |
99.235 |
99.225 |
99.230 |
+0.005 |
38,933 |
363,619 |
+5,354 |
|
|
Jun22 |
220427 |
98.895 |
98.900 |
98.880 |
98.890 |
+0.010 |
18,624 |
101,557 |
-2,211 |
|
|
Jul22 |
220427 |
98.575 |
98.585 |
98.550 |
98.565 |
+0.015 |
42,440 |
288,324 |
-1,085 |
|
|
Aug22 |
220427 |
98.175 |
98.190 |
98.135 |
98.160 |
+0.015 |
29,209 |
199,442 |
-3,125 |
|
|
Sep22 |
220427 |
98.055 |
98.075 |
98.015 |
98.040 |
+0.015 |
10,598 |
59,120 |
-1,870 |
|
| Total Volume and Open Interest |
266,347 |
2,127,636 |
-5,656 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun22 |
220427 |
149.43 |
149.50 |
149.27 |
149.31 |
-0.13 |
2,119 |
11,591 |
-187 |
Hover/Click |
|
Sep22 |
220427 |
149.30 |
149.30 |
149.30 |
149.30 |
-0.13 |
|
|
|
Hover/Click |
|
Dec22 |
220427 |
149.30 |
149.30 |
149.30 |
149.30 |
-0.13 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,119 |
11,591 |
-187 |
|
| Euro-Buxl(EUREX) |
|
Jun22 |
220427 |
175.72 |
176.28 |
174.30 |
175.10 |
-0.94 |
70,247 |
312,476 |
-3,852 |
|
|
Sep22 |
220427 |
191.30 |
191.30 |
189.92 |
190.30 |
-1.18 |
2,092 |
4,889 |
+2,060 |
|
|
Dec22 |
220427 |
188.22 |
188.22 |
188.22 |
188.22 |
-0.94 |
|
|
|
|
| Total Volume and Open Interest |
72,339 |
317,365 |
-1,792 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220427 |
155.45 |
155.83 |
154.82 |
155.46 |
-0.02 |
814,830 |
1,462,438 |
-77,824 |
Hover/Click |
|
Sep22 |
220427 |
156.37 |
156.41 |
155.76 |
156.12 |
unch |
3,414 |
59,868 |
+2,145 |
Hover/Click |
|
Dec22 |
220427 |
153.10 |
153.29 |
153.10 |
153.29 |
-0.02 |
4 |
9 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
818,248 |
1,522,315 |
-75,675 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220427 |
127.95 |
128.19 |
127.59 |
128.06 |
+0.14 |
497,804 |
1,805,927 |
-151,611 |
Hover/Click |
|
Sep22 |
220427 |
126.88 |
126.88 |
126.88 |
126.88 |
+0.13 |
20 |
515 |
-3 |
Hover/Click |
|
Dec22 |
220427 |
127.03 |
127.03 |
127.03 |
127.03 |
+0.14 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
497,824 |
1,806,442 |
-151,614 |
|
| Euro-Schatz(EUREX) |
|
Jun22 |
220427 |
110.41 |
110.50 |
110.32 |
110.47 |
+0.03 |
527,431 |
1,921,205 |
-36,185 |
|
|
Sep22 |
220427 |
109.94 |
109.94 |
109.94 |
109.94 |
+0.03 |
0 |
3 |
+0 |
|
|
Dec22 |
220427 |
110.50 |
110.50 |
110.50 |
110.50 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
527,431 |
1,921,208 |
-36,185 |
|
| 3-Mth Euribor(EUREX) |
|
Jun22 |
220427 |
100.275 |
100.275 |
100.275 |
100.275 |
-0.005 |
0 |
495 |
+0 |
|
|
Sep22 |
220427 |
99.855 |
99.855 |
99.855 |
99.855 |
-0.020 |
0 |
1,288 |
+0 |
|
|
Dec22 |
220427 |
99.470 |
99.470 |
99.470 |
99.470 |
-0.015 |
0 |
202 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,407 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun22 |
220427 |
119~12 |
119~23 |
119~07 |
119~13 |
-0~08 |
203,428 |
679,073 |
+5,032 |
Hover/Click |
|
Sep22 |
220427 |
118~20 |
118~20 |
118~20 |
118~20 |
-0~08 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
203,428 |
679,075 |
+5,032 |
|
| 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 |
220427 |
100.285 |
100.290 |
100.265 |
100.275 |
-0.010 |
96,763 |
476,315 |
-9,033 |
|
|
Sep22 |
220427 |
99.865 |
99.875 |
99.825 |
99.850 |
-0.030 |
91,781 |
515,718 |
+4,645 |
|
|
Dec22 |
220427 |
99.475 |
99.500 |
99.425 |
99.465 |
-0.025 |
163,336 |
524,024 |
+2,938 |
|
| Total Volume and Open Interest |
1,033,703 |
4,317,625 |
-29,615 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun22 |
220427 |
98.96 |
99.02 |
98.79 |
98.80 |
-0.17 |
38,749 |
209,804 |
-15,546 |
|
|
Sep22 |
220427 |
97.94 |
98.00 |
97.77 |
97.80 |
-0.15 |
14,398 |
179,742 |
+2,998 |
|
|
Dec22 |
220427 |
97.32 |
97.38 |
97.15 |
97.20 |
-0.12 |
15,292 |
183,330 |
+169 |
|
|
Mar23 |
220427 |
96.78 |
96.87 |
96.67 |
96.75 |
-0.03 |
17,290 |
135,484 |
+1,355 |
|
|
Jun23 |
220427 |
96.45 |
96.57 |
96.39 |
96.48 |
+0.03 |
18,584 |
87,412 |
-2,371 |
|
|
Sep23 |
220427 |
96.37 |
96.50 |
96.34 |
96.43 |
+0.07 |
7,906 |
84,907 |
+2,320 |
|
|
Dec23 |
220427 |
96.38 |
96.50 |
96.36 |
96.45 |
+0.09 |
6,905 |
48,716 |
+766 |
|
|
Mar24 |
220427 |
96.43 |
96.57 |
96.43 |
96.53 |
+0.09 |
4,897 |
34,877 |
+990 |
|
|
Jun24 |
220427 |
96.58 |
96.58 |
96.58 |
96.58 |
+0.11 |
74 |
359 |
+57 |
|
|
Sep24 |
220427 |
96.58 |
96.58 |
96.58 |
96.58 |
+0.11 |
0 |
114 |
+0 |
|
| Total Volume and Open Interest |
124,133 |
964,825 |
-9,285 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220427 |
96.87 |
96.94 |
96.84 |
96.90 |
+0.05 |
130,967 |
1,142,786 |
-1,176 |
|
|
Sep22 |
220427 |
96.90 |
96.90 |
96.90 |
96.90 |
+0.05 |
0 |
1,226 |
+0 |
|
| Total Volume and Open Interest |
130,967 |
1,144,012 |
-1,176 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220427 |
97.20 |
97.27 |
97.10 |
97.18 |
-0.01 |
128,768 |
947,036 |
+11,949 |
|
|
Sep22 |
220427 |
97.18 |
97.18 |
97.18 |
97.18 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
128,768 |
947,036 |
+11,949 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr22 |
220427 |
1897.8 |
1900.6 |
1881.1 |
1885.9 |
-15.5 |
748 |
1,256 |
+629 |
Hover/Click |
|
Jun22 |
220427 |
1907.4 |
1908.1 |
1881.6 |
1888.7 |
-15.4 |
231,494 |
445,824 |
-13,250 |
Hover/Click |
|
Aug22 |
220427 |
1914.0 |
1914.8 |
1888.8 |
1895.6 |
-15.5 |
17,149 |
58,446 |
+1,716 |
Hover/Click |
|
Oct22 |
220427 |
1910.4 |
1920.6 |
1896.8 |
1903.0 |
-15.5 |
1,736 |
12,642 |
-260 |
Hover/Click |
|
Dec22 |
220427 |
1929.6 |
1929.6 |
1903.6 |
1911.1 |
-15.4 |
2,440 |
30,130 |
+492 |
Hover/Click |
|
Feb23 |
220427 |
1929.8 |
1929.8 |
1918.0 |
1919.7 |
-15.6 |
169 |
4,320 |
+10 |
Hover/Click |
|
Apr23 |
220427 |
1946.6 |
1946.6 |
1924.0 |
1928.6 |
-15.8 |
91 |
630 |
+7 |
Hover/Click |
|
Jun23 |
220427 |
1938.0 |
1938.0 |
1938.0 |
1938.0 |
-15.5 |
65 |
583 |
-13 |
Hover/Click |
|
Aug23 |
220427 |
1960.0 |
1960.0 |
1947.0 |
1947.0 |
-15.5 |
3 |
50 |
+0 |
Hover/Click |
|
Oct23 |
220427 |
1956.7 |
1956.7 |
1956.7 |
1956.7 |
-15.5 |
2 |
4 |
+2 |
Hover/Click |
|
Dec23 |
220427 |
1968.7 |
1968.7 |
1967.9 |
1967.9 |
-15.5 |
0 |
407 |
+0 |
Hover/Click |
|
Feb24 |
220427 |
1971.5 |
1971.5 |
1971.5 |
1971.5 |
-15.5 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
255,512 |
556,876 |
-11,274 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May22 |
220427 |
2359.0 |
2376.5 |
2327.5 |
2346.0 |
-8.4 |
63,922 |
24,913 |
-7,353 |
Hover/Click |
|
Jul22 |
220427 |
2363.5 |
2380.5 |
2332.5 |
2350.5 |
-8.5 |
34,450 |
103,575 |
+1,990 |
Hover/Click |
|
Sep22 |
220427 |
2378.0 |
2383.0 |
2340.0 |
2357.0 |
-8.6 |
1,778 |
11,700 |
-23 |
Hover/Click |
|
Dec22 |
220427 |
2380.0 |
2391.5 |
2348.5 |
2368.0 |
-8.6 |
843 |
7,183 |
+248 |
Hover/Click |
|
Mar23 |
220427 |
2375.0 |
2407.5 |
2375.0 |
2383.2 |
-9.0 |
41 |
1,234 |
-14 |
Hover/Click |
|
May23 |
220427 |
2412.0 |
2412.0 |
2383.5 |
2394.9 |
-9.0 |
6 |
29 |
-1 |
Hover/Click |
|
Jul23 |
220427 |
2409.4 |
2409.4 |
2409.4 |
2409.4 |
-9.0 |
0 |
106 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
101,232 |
150,312 |
-5,162 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul22 |
220427 |
913.9 |
930.0 |
895.4 |
910.4 |
-1.7 |
25,767 |
56,761 |
+1,035 |
Hover/Click |
|
Oct22 |
220427 |
917.7 |
929.8 |
899.0 |
912.7 |
-0.9 |
481 |
9,031 |
+234 |
Hover/Click |
|
Jan23 |
220427 |
918.3 |
931.1 |
906.0 |
916.3 |
-1.3 |
26 |
157 |
+13 |
Hover/Click |
|
Apr23 |
220427 |
921.6 |
921.6 |
921.6 |
921.6 |
-1.3 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
26,418 |
66,163 |
+1,341 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun22 |
220427 |
2146.50 |
2248.00 |
2146.50 |
2195.10 |
+16.60 |
3,086 |
5,907 |
+37 |
Hover/Click |
|
Sep22 |
220427 |
2213.50 |
2235.50 |
2175.50 |
2205.00 |
+20.20 |
284 |
941 |
+244 |
Hover/Click |
|
Dec22 |
220427 |
2205.00 |
2205.00 |
2205.00 |
2205.00 |
+20.20 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,370 |
6,854 |
+281 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May22 |
220427 |
439.15 |
448.70 |
439.15 |
445.65 |
+1.55 |
59,412 |
21,603 |
-10,406 |
Hover/Click |
|
Jul22 |
220427 |
441.55 |
451.45 |
441.55 |
447.50 |
+1.10 |
75,149 |
109,096 |
+4,357 |
Hover/Click |
|
Sep22 |
220427 |
444.20 |
452.60 |
444.05 |
448.45 |
+0.90 |
11,519 |
32,505 |
-1,620 |
Hover/Click |
|
Dec22 |
220427 |
445.85 |
453.50 |
445.85 |
449.50 |
+0.90 |
4,092 |
19,538 |
-295 |
Hover/Click |
|
Mar23 |
220427 |
450.85 |
450.85 |
447.25 |
449.85 |
+0.95 |
464 |
2,516 |
+134 |
Hover/Click |
| Total Volume and Open Interest |
154,182 |
195,509 |
-7,877 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220427 |
33163 |
33611 |
33015 |
33226 |
+66 |
265,193 |
76,906 |
-1,931 |
Hover/Click |
|
Sep22 |
220427 |
33267 |
33601 |
33028 |
33225 |
+64 |
188 |
660 |
+81 |
Hover/Click |
|
Dec22 |
220427 |
33547 |
33547 |
33547 |
33547 |
+78 |
0 |
9 |
+0 |
Hover/Click |
|
Mar23 |
220427 |
33631 |
33631 |
33631 |
33631 |
+80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
265,381 |
77,575 |
-1,850 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220427 |
4149.50 |
4236.25 |
4149.00 |
4180.25 |
+9.75 |
2,280,374 |
2,153,857 |
-6,096 |
Hover/Click |
|
Sep22 |
220427 |
4154.00 |
4240.00 |
4153.50 |
4184.25 |
+9.50 |
3,873 |
17,168 |
+146 |
Hover/Click |
|
Dec22 |
220427 |
4184.50 |
4253.25 |
4169.50 |
4198.00 |
+9.75 |
534 |
9,229 |
-181 |
Hover/Click |
|
Mar23 |
220427 |
4215.00 |
4223.75 |
4215.00 |
4218.25 |
+9.00 |
241 |
983 |
-130 |
Hover/Click |
| Total Volume and Open Interest |
2,285,023 |
2,182,786 |
-6,261 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220427 |
12881.00 |
13255.25 |
12878.25 |
13009.00 |
-7.00 |
749,649 |
237,171 |
+1,779 |
Hover/Click |
|
Sep22 |
220427 |
12932.50 |
13288.50 |
12920.00 |
13046.25 |
-8.00 |
1,137 |
2,208 |
+2 |
Hover/Click |
|
Dec22 |
220427 |
13264.25 |
13337.00 |
13042.25 |
13116.50 |
-11.25 |
21 |
103 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
750,807 |
239,489 |
+1,786 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun22 |
220427 |
2512.30 |
2547.60 |
2502.50 |
2517.30 |
+0.40 |
20,452 |
49,334 |
+1,340 |
Hover/Click |
|
Sep22 |
220427 |
2525.10 |
2534.80 |
2513.50 |
2525.10 |
+0.40 |
0 |
2 |
+0 |
Hover/Click |
|
Dec22 |
220427 |
2537.80 |
2537.80 |
2537.80 |
2537.80 |
+0.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
20,452 |
49,336 |
+1,340 |
|
| Volatility Index(CBOE) |
|
Apr22 |
220420 |
21.80 |
22.10 |
20.10 |
20.30 |
-0.85 |
38,827 |
31,641 |
-8,732 |
|
|
May22 |
220427 |
30.95 |
31.00 |
28.95 |
30.82 |
+0.52 |
141,376 |
140,263 |
-13,464 |
|
|
Jun22 |
220427 |
30.30 |
30.50 |
28.90 |
30.39 |
+0.44 |
67,283 |
65,648 |
+1,744 |
|
|
Jul22 |
220427 |
29.95 |
30.15 |
28.92 |
30.06 |
+0.27 |
20,279 |
39,790 |
+2,597 |
|
| Total Volume and Open Interest |
259,342 |
298,175 |
-6,628 |
|
| S & P 600(CME) |
|
Jun22 |
220427 |
1223.20 |
1223.20 |
1223.20 |
1223.20 |
-4.70 |
|
|
|
|
|
Sep22 |
220427 |
1224.00 |
1224.00 |
1224.00 |
1224.00 |
-4.70 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220427 |
1879.70 |
1909.30 |
1873.70 |
1881.10 |
-8.10 |
260,518 |
471,848 |
+3,290 |
Hover/Click |
|
Sep22 |
220427 |
1881.00 |
1910.60 |
1877.00 |
1883.20 |
-8.30 |
67 |
399 |
-6 |
Hover/Click |
|
Dec22 |
220427 |
1886.60 |
1886.60 |
1886.60 |
1886.60 |
-7.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
260,585 |
472,248 |
+3,284 |
|
| Nikkei 225(CME) |
|
Jun22 |
220427 |
26050 |
26610 |
26050 |
26400 |
+310 |
6,619 |
11,118 |
+83 |
|
|
Sep22 |
220427 |
26350 |
26590 |
26350 |
26380 |
+310 |
5 |
12 |
+5 |
|
| Total Volume and Open Interest |
6,624 |
11,130 |
+88 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun22 |
220427 |
26635 |
26650 |
25930 |
26410 |
-225 |
56,836 |
106,442 |
+1,197 |
|
|
Sep22 |
220427 |
26360 |
26360 |
26360 |
26360 |
-225 |
1 |
940 |
+1 |
|
|
Dec22 |
220427 |
26150 |
26150 |
26150 |
26150 |
-225 |
0 |
13,289 |
+0 |
|
| Total Volume and Open Interest |
57,161 |
134,596 |
+1,472 |
|
| Nikkei 225 Mini(JPX) |
|
Jun22 |
220427 |
26090 |
26405 |
26040 |
26390 |
-260 |
697,940 |
313,188 |
+12,495 |
|
|
Sep22 |
220427 |
26490 |
26570 |
25915 |
26330 |
-270 |
31,393 |
9,258 |
+994 |
|
|
Dec22 |
220427 |
26300 |
26335 |
25720 |
26120 |
-260 |
1,009 |
3,650 |
+57 |
|
| Total Volume and Open Interest |
760,216 |
379,566 |
+19,149 |
|
| Nikkei 225(JPX) |
|
Jun22 |
220427 |
26090 |
26410 |
26040 |
26390 |
-260 |
59,711 |
216,361 |
+3,847 |
|
|
Sep22 |
220427 |
26050 |
26330 |
26000 |
26330 |
-270 |
305 |
6,104 |
+31 |
|
|
Dec22 |
220427 |
25890 |
26120 |
25890 |
26120 |
-260 |
3 |
28,286 |
-198 |
|
| Total Volume and Open Interest |
60,023 |
288,843 |
+3,922 |
|
| Nikkei 225(CME) Yen |
|
Jun22 |
220427 |
26030 |
26585 |
26025 |
26375 |
+310 |
45,583 |
41,895 |
+613 |
|
|
Sep22 |
220427 |
26315 |
26510 |
26315 |
26315 |
+310 |
0 |
12 |
+0 |
|
|
Dec22 |
220427 |
26075 |
26075 |
26075 |
26075 |
+310 |
|
|
|
|
| Total Volume and Open Interest |
45,583 |
41,907 |
+613 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun22 |
220427 |
26380 |
26380 |
26380 |
26380 |
+310 |
|
|
|
|
|
Sep22 |
220427 |
26320 |
26320 |
26320 |
26320 |
+310 |
|
|
|
|
|
Dec22 |
220427 |
26080 |
26080 |
26080 |
26080 |
+310 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May22 |
220427 |
6358.0 |
6418.5 |
6278.0 |
6387.0 |
+35.5 |
89,914 |
301,122 |
+6,270 |
|
|
Jun22 |
220427 |
6306.0 |
6367.0 |
6234.0 |
6339.5 |
+34.0 |
373 |
10,815 |
+0 |
|
|
Jul22 |
220427 |
6323.5 |
6323.5 |
6323.5 |
6323.5 |
+35.5 |
|
|
|
|
|
Sep22 |
220427 |
6318.0 |
6318.0 |
6318.0 |
6318.0 |
+35.5 |
|
|
|
|
|
Dec22 |
220427 |
6299.5 |
6299.5 |
6299.5 |
6299.5 |
+35.5 |
0 |
14,502 |
+0 |
|
|
Mar23 |
220427 |
6296.0 |
6296.0 |
6296.0 |
6296.0 |
+35.5 |
|
|
|
|
| Total Volume and Open Interest |
90,287 |
326,442 |
+6,270 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Apr22 |
220427 |
19970 |
20050 |
19625 |
19927 |
-46 |
205,809 |
96,493 |
-12,989 |
|
|
May22 |
220427 |
19863 |
19945 |
19512 |
19827 |
-30 |
59,931 |
42,870 |
+34,634 |
|
|
Jun22 |
220427 |
19640 |
19743 |
19346 |
19644 |
-36 |
651 |
10,217 |
+257 |
|
| Total Volume and Open Interest |
267,245 |
165,629 |
+22,448 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220427 |
13638.0 |
13869.0 |
13577.0 |
13767.0 |
-20.0 |
71,085 |
89,565 |
+2,871 |
|
|
Sep22 |
220427 |
13696.0 |
13831.0 |
13689.0 |
13751.0 |
-20.0 |
37 |
487 |
-20 |
|
|
Dec22 |
220427 |
13743.0 |
13745.0 |
13743.0 |
13745.0 |
-21.0 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
71,122 |
90,055 |
+2,851 |
|
| Mini-DAX(EUREX) |
|
Jun22 |
220427 |
13649.0 |
13870.0 |
13577.0 |
13767.0 |
-20.0 |
62,026 |
15,015 |
+2,099 |
|
|
Sep22 |
220427 |
13689.0 |
13815.0 |
13585.0 |
13751.0 |
-20.0 |
19 |
82 |
+10 |
|
|
Dec22 |
220427 |
13660.0 |
13745.0 |
13641.0 |
13745.0 |
-21.0 |
0 |
6 |
+0 |
|
| Total Volume and Open Interest |
62,045 |
15,103 |
+2,109 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220427 |
3625 |
3685 |
3608 |
3658 |
+2 |
1,211,397 |
4,229,037 |
+116,718 |
|
|
Sep22 |
220427 |
3640 |
3667 |
3595 |
3643 |
+2 |
5,268 |
25,728 |
+5,213 |
|
|
Dec22 |
220427 |
3632 |
3632 |
3632 |
3632 |
+3 |
17,000 |
47,740 |
-3,000 |
|
| Total Volume and Open Interest |
1,233,665 |
4,309,996 |
+118,931 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220427 |
11895 |
12056 |
11770 |
11990 |
+79 |
35,104 |
169,674 |
+1,836 |
|
|
Sep22 |
220427 |
11783 |
11956 |
11783 |
11956 |
+78 |
2 |
110 |
-1 |
|
|
Dec22 |
220427 |
11937 |
11937 |
11937 |
11937 |
+78 |
1 |
24 |
+0 |
|
| Total Volume and Open Interest |
35,107 |
169,808 |
+1,835 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun22 |
220427 |
7333.50 |
7428.50 |
7313.50 |
7407.50 |
+48.00 |
150,968 |
599,115 |
-432 |
|
|
Sep22 |
220427 |
7362.50 |
7362.50 |
7362.50 |
7362.50 |
+48.00 |
11 |
573 |
+2 |
|
|
Dec22 |
220427 |
7355.50 |
7355.50 |
7355.50 |
7355.50 |
+48.00 |
0 |
1,368 |
+0 |
|
| Total Volume and Open Interest |
150,979 |
601,056 |
-430 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun22 |
220427 |
7268.0 |
7268.0 |
7162.0 |
7233.0 |
-44.0 |
46,078 |
245,031 |
+1,915 |
|
|
Sep22 |
220427 |
7159.0 |
7159.0 |
7159.0 |
7159.0 |
-46.0 |
0 |
2 |
+0 |
|
|
Dec22 |
220427 |
7137.0 |
7137.0 |
7137.0 |
7137.0 |
-46.0 |
0 |
103 |
+0 |
|
| Total Volume and Open Interest |
46,080 |
245,153 |
+978 |
|
| FTSE MIB(ISE) |
|
Jun22 |
220427 |
23305.00 |
23605.00 |
22950.00 |
23441.00 |
+95.00 |
23,839 |
82,859 |
+2,292 |
|
|
Sep22 |
220427 |
23210.00 |
23360.00 |
22850.00 |
23291.00 |
+105.00 |
48 |
734 |
+37 |
|
|
Dec22 |
220427 |
23096.00 |
23096.00 |
23096.00 |
23096.00 |
+105.00 |
|
|
|
|
| Total Volume and Open Interest |
23,887 |
83,593 |
+2,329 |
|
| KOSPI 200(KFE) |
|
Jun22 |
220427 |
343.90 |
346.45 |
343.05 |
345.40 |
-4.65 |
252,143 |
287,770 |
+11,939 |
|
|
Sep22 |
220427 |
344.05 |
346.35 |
343.25 |
345.40 |
-4.70 |
370 |
10,420 |
+988 |
|
|
Dec22 |
220427 |
344.20 |
346.65 |
344.10 |
346.65 |
-4.90 |
13 |
14,230 |
-244 |
|
| Total Volume and Open Interest |
252,526 |
322,620 |
+13,197 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May22 |
220427 |
741.90 |
751.70 |
741.80 |
747.75 |
+10.20 |
28 |
1,403 |
-21 |
|
|
Jun22 |
220427 |
750.25 |
750.25 |
730.40 |
750.25 |
+10.20 |
0 |
1 |
+0 |
|
|
Jul22 |
220427 |
747.75 |
747.75 |
747.75 |
747.75 |
+5.20 |
|
|
|
|
| Total Volume and Open Interest |
28 |
1,404 |
-21 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
