|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu April 28, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May22 |
220428 |
1728.25 |
1734.00 |
1703.75 |
1706.50 |
-20.00 |
59,609 |
41,219 |
-18,923 |
Hover/Click |
|
Jul22 |
220428 |
1694.25 |
1700.00 |
1681.25 |
1684.75 |
-8.00 |
106,782 |
316,081 |
+6,082 |
Hover/Click |
|
Aug22 |
220428 |
1638.00 |
1647.75 |
1629.25 |
1633.25 |
-6.75 |
5,430 |
22,048 |
+149 |
Hover/Click |
|
Sep22 |
220428 |
1566.75 |
1571.75 |
1556.00 |
1559.50 |
-5.00 |
2,008 |
15,095 |
+49 |
Hover/Click |
|
Nov22 |
220428 |
1525.25 |
1531.50 |
1516.25 |
1521.00 |
-3.75 |
28,247 |
211,645 |
+258 |
Hover/Click |
|
Jan23 |
220428 |
1525.75 |
1532.50 |
1517.25 |
1521.50 |
-3.75 |
3,630 |
27,251 |
+274 |
Hover/Click |
|
Mar23 |
220428 |
1507.75 |
1514.50 |
1502.50 |
1504.50 |
-4.50 |
3,143 |
44,194 |
-4,257 |
Hover/Click |
|
May23 |
220428 |
1507.50 |
1512.00 |
1501.25 |
1502.75 |
-4.75 |
1,127 |
21,590 |
+163 |
Hover/Click |
|
Jul23 |
220428 |
1509.25 |
1511.50 |
1501.25 |
1503.75 |
-4.00 |
904 |
10,480 |
+122 |
Hover/Click |
|
Aug23 |
220428 |
1491.00 |
1491.00 |
1489.50 |
1489.50 |
-4.25 |
24 |
250 |
+0 |
Hover/Click |
|
Sep23 |
220428 |
1455.25 |
1455.25 |
1455.25 |
1455.25 |
-2.75 |
33 |
543 |
+20 |
Hover/Click |
|
Nov23 |
220428 |
1432.00 |
1435.00 |
1427.25 |
1431.50 |
-1.00 |
535 |
15,282 |
+88 |
Hover/Click |
|
Jan24 |
220428 |
1434.50 |
1434.50 |
1434.50 |
1434.50 |
-0.75 |
67 |
445 |
+34 |
Hover/Click |
|
Mar24 |
220428 |
1427.50 |
1427.50 |
1427.50 |
1427.50 |
-0.75 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
211,570 |
726,717 |
-15,938 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May22 |
220428 |
451.20 |
452.30 |
438.10 |
440.20 |
-10.80 |
42,688 |
21,677 |
-11,706 |
Hover/Click |
|
Jul22 |
220428 |
441.20 |
442.00 |
429.30 |
430.10 |
-10.90 |
70,631 |
192,335 |
-965 |
Hover/Click |
|
Aug22 |
220428 |
431.60 |
433.10 |
421.80 |
422.60 |
-9.40 |
4,593 |
24,264 |
+75 |
Hover/Click |
|
Sep22 |
220428 |
421.10 |
423.60 |
412.90 |
413.60 |
-8.40 |
3,541 |
17,520 |
+65 |
Hover/Click |
|
Oct22 |
220428 |
410.30 |
414.50 |
404.40 |
405.00 |
-6.80 |
2,360 |
18,500 |
+221 |
Hover/Click |
|
Dec22 |
220428 |
412.00 |
414.10 |
404.20 |
404.80 |
-6.60 |
10,583 |
76,039 |
+1,445 |
Hover/Click |
|
Jan23 |
220428 |
407.10 |
409.40 |
400.40 |
400.90 |
-6.10 |
1,908 |
9,953 |
+685 |
Hover/Click |
|
Mar23 |
220428 |
397.30 |
401.00 |
393.10 |
393.50 |
-4.40 |
1,794 |
10,700 |
+486 |
Hover/Click |
|
May23 |
220428 |
394.50 |
405.80 |
390.00 |
390.70 |
-3.40 |
949 |
4,608 |
+179 |
Hover/Click |
|
Jul23 |
220428 |
394.30 |
395.70 |
389.90 |
390.20 |
-3.50 |
737 |
3,306 |
+83 |
Hover/Click |
| Total Volume and Open Interest |
140,149 |
383,905 |
-9,286 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May22 |
220428 |
88.00 |
90.69 |
86.80 |
90.60 |
+2.80 |
21,193 |
18,153 |
-6,781 |
Hover/Click |
|
Jul22 |
220428 |
84.79 |
86.69 |
83.68 |
86.60 |
+1.88 |
58,184 |
168,020 |
+3,073 |
Hover/Click |
|
Aug22 |
220428 |
80.34 |
82.03 |
79.70 |
81.96 |
+1.51 |
4,622 |
27,303 |
+616 |
Hover/Click |
|
Sep22 |
220428 |
78.31 |
79.71 |
77.81 |
79.62 |
+1.25 |
3,955 |
21,728 |
+228 |
Hover/Click |
|
Oct22 |
220428 |
77.15 |
77.91 |
76.21 |
77.75 |
+1.08 |
2,883 |
20,008 |
+337 |
Hover/Click |
|
Dec22 |
220428 |
76.32 |
77.22 |
75.53 |
77.09 |
+1.01 |
12,831 |
90,666 |
+358 |
Hover/Click |
|
Jan23 |
220428 |
75.35 |
76.32 |
74.80 |
76.21 |
+0.92 |
3,265 |
9,380 |
+337 |
Hover/Click |
|
Mar23 |
220428 |
74.85 |
75.10 |
73.72 |
75.03 |
+0.79 |
3,188 |
9,652 |
+673 |
Hover/Click |
|
May23 |
220428 |
72.97 |
74.25 |
72.87 |
74.20 |
+0.75 |
1,742 |
5,350 |
+734 |
Hover/Click |
|
Jul23 |
220428 |
72.12 |
73.58 |
72.10 |
73.52 |
+0.71 |
866 |
3,437 |
+235 |
Hover/Click |
| Total Volume and Open Interest |
112,966 |
380,147 |
-156 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May22 |
220428 |
1207.1 |
1215.5 |
1195.0 |
1199.3 |
-19.3 |
3,950 |
1,172 |
-3,079 |
Hover/Click |
|
Jul22 |
220428 |
1204.6 |
1214.0 |
1200.6 |
1207.0 |
-1.8 |
13,678 |
50,463 |
-1,395 |
Hover/Click |
|
Nov22 |
220428 |
1112.6 |
1126.9 |
1106.9 |
1124.1 |
+11.5 |
9,408 |
70,998 |
+217 |
Hover/Click |
|
Jan23 |
220428 |
1117.6 |
1129.8 |
1110.8 |
1127.6 |
+11.8 |
609 |
15,640 |
+126 |
Hover/Click |
|
Mar23 |
220428 |
1114.9 |
1125.6 |
1109.9 |
1125.6 |
+12.0 |
45 |
820 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
27,767 |
139,521 |
-4,068 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May22 |
220428 |
816.25 |
823.50 |
811.00 |
816.00 |
+0.50 |
85,308 |
61,279 |
-34,648 |
Hover/Click |
|
Jul22 |
220428 |
812.50 |
819.75 |
808.50 |
813.50 |
+1.25 |
140,110 |
665,389 |
+5,533 |
Hover/Click |
|
Sep22 |
220428 |
766.75 |
774.00 |
764.25 |
769.75 |
+3.00 |
35,698 |
186,592 |
+619 |
Hover/Click |
|
Dec22 |
220428 |
750.25 |
755.50 |
746.25 |
751.75 |
+2.25 |
72,495 |
437,123 |
+2,957 |
Hover/Click |
|
Mar23 |
220428 |
754.00 |
758.25 |
749.50 |
754.50 |
+1.75 |
7,082 |
61,812 |
+745 |
Hover/Click |
|
May23 |
220428 |
754.50 |
759.00 |
750.50 |
755.50 |
+1.50 |
4,565 |
25,655 |
+1,113 |
Hover/Click |
|
Jul23 |
220428 |
751.50 |
755.25 |
746.75 |
752.00 |
+1.25 |
6,915 |
31,670 |
+1,965 |
Hover/Click |
|
Sep23 |
220428 |
697.50 |
700.25 |
695.25 |
697.50 |
-0.25 |
644 |
4,421 |
+95 |
Hover/Click |
|
Dec23 |
220428 |
675.00 |
677.75 |
672.00 |
674.75 |
-0.75 |
1,974 |
46,865 |
+578 |
Hover/Click |
|
Mar24 |
220428 |
682.00 |
683.00 |
680.00 |
680.75 |
-0.75 |
47 |
1,868 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
354,932 |
1,525,877 |
-21,003 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May22 |
220428 |
1082.50 |
1094.00 |
1070.00 |
1074.00 |
-6.00 |
9,543 |
9,611 |
-3,529 |
Hover/Click |
|
Jul22 |
220428 |
1088.00 |
1106.50 |
1081.00 |
1085.75 |
-5.50 |
34,264 |
177,357 |
+1,834 |
Hover/Click |
|
Sep22 |
220428 |
1089.00 |
1104.50 |
1079.75 |
1084.75 |
-5.00 |
9,808 |
57,561 |
-292 |
Hover/Click |
|
Dec22 |
220428 |
1086.00 |
1101.25 |
1077.00 |
1083.25 |
-3.00 |
9,951 |
56,262 |
-13 |
Hover/Click |
|
Mar23 |
220428 |
1087.50 |
1099.00 |
1075.50 |
1082.25 |
-2.50 |
1,356 |
8,927 |
+163 |
Hover/Click |
|
May23 |
220428 |
1076.00 |
1087.75 |
1066.50 |
1075.25 |
-0.75 |
267 |
2,930 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
66,642 |
325,594 |
-1,624 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May22 |
220428 |
1148.25 |
1156.25 |
1135.00 |
1136.25 |
-12.00 |
5,831 |
4,307 |
-2,324 |
Hover/Click |
|
Jul22 |
220428 |
1155.25 |
1162.75 |
1140.00 |
1141.25 |
-12.75 |
17,764 |
101,717 |
+1,400 |
Hover/Click |
|
Sep22 |
220428 |
1155.00 |
1163.00 |
1141.50 |
1142.75 |
-11.75 |
4,764 |
33,028 |
+435 |
Hover/Click |
|
Dec22 |
220428 |
1155.25 |
1161.25 |
1140.50 |
1143.00 |
-9.75 |
2,919 |
26,068 |
+592 |
Hover/Click |
|
Mar23 |
220428 |
1151.00 |
1155.75 |
1137.25 |
1138.25 |
-10.50 |
468 |
3,424 |
+83 |
Hover/Click |
|
May23 |
220428 |
1137.25 |
1139.75 |
1124.50 |
1126.50 |
-10.00 |
204 |
1,329 |
+31 |
Hover/Click |
|
Jul23 |
220428 |
1057.50 |
1067.50 |
1049.00 |
1056.75 |
-6.00 |
129 |
2,597 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
32,117 |
173,692 |
+241 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May22 |
220428 |
1197.75 |
1209.00 |
1186.25 |
1190.50 |
-8.25 |
2,366 |
2,432 |
-1,974 |
Hover/Click |
|
Jul22 |
220428 |
1194.75 |
1206.00 |
1188.75 |
1191.50 |
-3.25 |
5,940 |
36,048 |
+1,603 |
Hover/Click |
|
Sep22 |
220428 |
1180.00 |
1191.25 |
1176.00 |
1177.50 |
-3.75 |
1,776 |
22,087 |
+81 |
Hover/Click |
|
Dec22 |
220428 |
1177.75 |
1190.00 |
1173.00 |
1174.75 |
-3.50 |
807 |
9,553 |
+183 |
Hover/Click |
|
Mar23 |
220428 |
1180.00 |
1180.00 |
1169.75 |
1169.75 |
-3.75 |
12 |
621 |
+0 |
Hover/Click |
|
May23 |
220428 |
1160.75 |
1160.75 |
1160.75 |
1160.75 |
-4.25 |
0 |
59 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,938 |
71,085 |
-84 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May22 |
220428 |
676.00 |
725.00 |
675.00 |
693.00 |
+21.75 |
130 |
128 |
-67 |
Hover/Click |
|
Jul22 |
220428 |
670.00 |
679.00 |
665.25 |
671.75 |
+5.50 |
377 |
2,054 |
+92 |
Hover/Click |
|
Sep22 |
220428 |
595.00 |
602.75 |
595.00 |
597.25 |
+0.50 |
19 |
481 |
-8 |
Hover/Click |
|
Dec22 |
220428 |
599.00 |
600.50 |
595.00 |
596.25 |
+1.50 |
81 |
575 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
607 |
3,275 |
+55 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May22 |
220428 |
16.55 |
16.92 |
16.55 |
16.77 |
+0.11 |
328 |
669 |
-331 |
Hover/Click |
|
Jul22 |
220428 |
16.93 |
17.28 |
16.92 |
17.16 |
+0.13 |
745 |
7,295 |
+277 |
Hover/Click |
|
Sep22 |
220428 |
17.10 |
17.29 |
17.08 |
17.24 |
+0.13 |
155 |
2,329 |
+65 |
Hover/Click |
|
Nov22 |
220428 |
17.27 |
17.40 |
17.27 |
17.34 |
+0.13 |
17 |
119 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
1,245 |
10,424 |
+22 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr22 |
220428 |
139.150 |
139.580 |
137.785 |
138.500 |
unch |
1,424 |
620 |
-653 |
Hover/Click |
|
Jun22 |
220428 |
135.150 |
135.600 |
133.485 |
133.900 |
-1.135 |
19,671 |
126,758 |
-3,018 |
Hover/Click |
|
Aug22 |
220428 |
137.000 |
137.685 |
135.800 |
136.350 |
-0.685 |
11,126 |
85,228 |
+867 |
Hover/Click |
|
Oct22 |
220428 |
143.350 |
143.985 |
142.450 |
143.050 |
-0.350 |
3,841 |
50,914 |
-159 |
Hover/Click |
|
Dec22 |
220428 |
149.150 |
149.630 |
148.330 |
148.900 |
-0.200 |
2,567 |
24,771 |
+395 |
Hover/Click |
|
Feb23 |
220428 |
153.150 |
153.500 |
152.300 |
152.900 |
-0.150 |
1,396 |
10,198 |
-58 |
Hover/Click |
| Total Volume and Open Interest |
40,937 |
305,484 |
-2,326 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Apr22 |
220428 |
156.050 |
156.150 |
155.500 |
155.935 |
-0.265 |
1,054 |
1,554 |
-24 |
Hover/Click |
|
May22 |
220428 |
157.400 |
158.850 |
157.235 |
157.950 |
+0.600 |
1,790 |
6,771 |
-467 |
Hover/Click |
|
Aug22 |
220428 |
168.750 |
171.050 |
168.600 |
170.400 |
+1.450 |
4,570 |
21,825 |
+238 |
Hover/Click |
|
Sep22 |
220428 |
172.050 |
174.235 |
171.900 |
173.400 |
+0.915 |
1,417 |
4,873 |
+88 |
Hover/Click |
|
Oct22 |
220428 |
174.935 |
176.600 |
174.450 |
175.785 |
+0.750 |
764 |
2,929 |
+176 |
Hover/Click |
|
Nov22 |
220428 |
177.035 |
178.400 |
176.580 |
177.735 |
+0.700 |
366 |
1,424 |
+66 |
Hover/Click |
|
Jan23 |
220428 |
176.350 |
177.485 |
175.830 |
177.000 |
+0.800 |
184 |
1,046 |
-21 |
Hover/Click |
| Total Volume and Open Interest |
10,149 |
40,461 |
+56 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May22 |
220428 |
104.030 |
104.530 |
102.580 |
103.980 |
-0.200 |
526 |
2,273 |
+4 |
|
|
Jun22 |
220428 |
110.350 |
111.700 |
108.730 |
110.980 |
+0.630 |
27,859 |
77,962 |
-324 |
Hover/Click |
|
Jul22 |
220428 |
113.330 |
114.830 |
111.830 |
114.600 |
+1.450 |
9,387 |
30,978 |
+239 |
Hover/Click |
|
Aug22 |
220428 |
112.450 |
114.300 |
111.150 |
113.730 |
+1.350 |
5,857 |
35,351 |
+115 |
Hover/Click |
|
Oct22 |
220428 |
95.900 |
97.530 |
95.180 |
97.150 |
+1.320 |
3,124 |
41,158 |
-149 |
Hover/Click |
|
Dec22 |
220428 |
87.580 |
88.980 |
87.180 |
88.680 |
+1.100 |
1,293 |
23,636 |
+39 |
Hover/Click |
|
Feb23 |
220428 |
90.980 |
92.050 |
90.700 |
91.900 |
+0.920 |
420 |
7,630 |
-1 |
Hover/Click |
|
Apr23 |
220428 |
95.000 |
95.800 |
94.750 |
95.680 |
+0.680 |
124 |
4,206 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
48,629 |
224,601 |
-30 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Apr22 |
220428 |
24.39 |
24.39 |
24.37 |
24.39 |
+0.08 |
75 |
4,606 |
-7 |
Hover/Click |
|
May22 |
220428 |
24.12 |
24.80 |
24.11 |
24.60 |
+0.29 |
434 |
5,598 |
-43 |
Hover/Click |
|
Jun22 |
220428 |
24.12 |
24.77 |
24.02 |
24.62 |
+0.35 |
404 |
4,739 |
+43 |
Hover/Click |
|
Jul22 |
220428 |
24.01 |
24.60 |
23.97 |
24.41 |
+0.28 |
218 |
3,542 |
+73 |
Hover/Click |
|
Aug22 |
220428 |
23.62 |
24.11 |
23.55 |
24.04 |
+0.35 |
82 |
3,151 |
+9 |
Hover/Click |
|
Sep22 |
220428 |
23.26 |
23.79 |
23.26 |
23.71 |
+0.21 |
75 |
2,935 |
+25 |
Hover/Click |
|
Oct22 |
220428 |
23.42 |
23.51 |
23.42 |
23.42 |
+0.16 |
20 |
2,304 |
+11 |
Hover/Click |
|
Nov22 |
220428 |
23.02 |
23.24 |
23.02 |
23.13 |
+0.19 |
25 |
2,201 |
+5 |
Hover/Click |
|
Dec22 |
220428 |
22.71 |
22.72 |
22.60 |
22.60 |
+0.12 |
75 |
2,122 |
+47 |
Hover/Click |
|
Jan23 |
220428 |
21.85 |
21.86 |
21.80 |
21.85 |
unch |
9 |
935 |
+1 |
Hover/Click |
|
Feb23 |
220428 |
21.38 |
21.45 |
21.30 |
21.38 |
+0.01 |
23 |
608 |
+2 |
Hover/Click |
|
Mar23 |
220428 |
21.10 |
21.14 |
21.06 |
21.12 |
-0.09 |
0 |
582 |
+0 |
Hover/Click |
|
Apr23 |
220428 |
20.76 |
20.76 |
20.75 |
20.76 |
-0.07 |
1 |
386 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,441 |
34,592 |
+167 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May22 |
220428 |
2575 |
2601 |
2575 |
2601 |
+29 |
74 |
85 |
-96 |
Hover/Click |
|
Jul22 |
220428 |
2534 |
2574 |
2530 |
2567 |
+30 |
23,071 |
106,954 |
+2,473 |
Hover/Click |
|
Sep22 |
220428 |
2542 |
2579 |
2542 |
2573 |
+27 |
11,916 |
46,978 |
+976 |
Hover/Click |
|
Dec22 |
220428 |
2559 |
2590 |
2556 |
2582 |
+21 |
6,689 |
41,299 |
+466 |
Hover/Click |
|
Mar23 |
220428 |
2555 |
2584 |
2550 |
2575 |
+19 |
1,417 |
33,392 |
+26 |
Hover/Click |
|
May23 |
220428 |
2545 |
2575 |
2541 |
2566 |
+21 |
697 |
14,839 |
-123 |
Hover/Click |
|
Jul23 |
220428 |
2542 |
2573 |
2541 |
2564 |
+23 |
411 |
3,409 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
44,668 |
250,678 |
+3,651 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May22 |
220428 |
217.00 |
218.40 |
214.65 |
217.90 |
+1.95 |
37 |
502 |
-32 |
Hover/Click |
|
Jul22 |
220428 |
216.30 |
218.15 |
214.25 |
217.60 |
+2.05 |
12,525 |
97,503 |
-381 |
Hover/Click |
|
Sep22 |
220428 |
216.35 |
218.00 |
214.25 |
217.40 |
+1.90 |
3,997 |
41,513 |
-409 |
Hover/Click |
|
Dec22 |
220428 |
215.75 |
217.35 |
213.70 |
216.70 |
+1.65 |
2,460 |
34,846 |
+268 |
Hover/Click |
|
Mar23 |
220428 |
214.65 |
216.30 |
212.70 |
215.60 |
+1.50 |
710 |
14,489 |
+87 |
Hover/Click |
|
May23 |
220428 |
213.50 |
214.70 |
211.35 |
214.35 |
+1.35 |
179 |
6,158 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
20,043 |
205,492 |
-426 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May22 |
220428 |
172.00 |
175.90 |
172.00 |
172.90 |
+1.70 |
298 |
2,080 |
-222 |
Hover/Click |
|
Jul22 |
220428 |
171.65 |
177.65 |
171.65 |
173.30 |
+1.10 |
594 |
9,204 |
+119 |
Hover/Click |
|
Sep22 |
220428 |
168.35 |
172.25 |
168.35 |
168.80 |
+0.85 |
99 |
1,196 |
+52 |
Hover/Click |
|
Nov22 |
220428 |
166.80 |
166.80 |
166.80 |
166.80 |
+1.10 |
1 |
143 |
-1 |
Hover/Click |
|
Jan23 |
220428 |
164.95 |
164.95 |
164.95 |
164.95 |
+1.25 |
1 |
59 |
+0 |
Hover/Click |
|
Mar23 |
220428 |
165.45 |
165.45 |
165.45 |
165.45 |
+1.50 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
993 |
12,701 |
-52 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May22 |
220428 |
19.06 |
19.47 |
18.94 |
19.42 |
+0.40 |
29,805 |
31,107 |
-16,672 |
Hover/Click |
|
Jul22 |
220428 |
18.90 |
19.29 |
18.75 |
19.23 |
+0.33 |
48,974 |
370,846 |
-789 |
Hover/Click |
|
Oct22 |
220428 |
18.99 |
19.35 |
18.85 |
19.29 |
+0.31 |
15,956 |
172,035 |
-154 |
Hover/Click |
|
Mar23 |
220428 |
19.26 |
19.59 |
19.15 |
19.52 |
+0.27 |
7,385 |
112,871 |
-76 |
Hover/Click |
|
May23 |
220428 |
18.54 |
18.82 |
18.45 |
18.76 |
+0.22 |
2,277 |
54,802 |
+110 |
Hover/Click |
|
Jul23 |
220428 |
18.05 |
18.28 |
17.97 |
18.24 |
+0.20 |
1,779 |
43,108 |
+141 |
Hover/Click |
|
Oct23 |
220428 |
17.72 |
17.95 |
17.67 |
17.91 |
+0.19 |
1,440 |
28,552 |
+169 |
Hover/Click |
|
Mar24 |
220428 |
17.77 |
18.01 |
17.76 |
17.99 |
+0.20 |
799 |
18,314 |
-194 |
Hover/Click |
| Total Volume and Open Interest |
109,429 |
846,421 |
-17,210 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May22 |
220428 |
1738 |
1760 |
1735 |
1760 |
+22 |
2,643 |
26,467 |
+171 |
Hover/Click |
|
Jul22 |
220428 |
1773 |
1810 |
1773 |
1809 |
+27 |
7,654 |
39,809 |
-694 |
Hover/Click |
|
Sep22 |
220428 |
1792 |
1823 |
1790 |
1821 |
+24 |
4,795 |
46,199 |
-438 |
Hover/Click |
|
Dec22 |
220428 |
1803 |
1833 |
1803 |
1830 |
+20 |
4,813 |
68,549 |
+55 |
Hover/Click |
|
Mar23 |
220428 |
1800 |
1830 |
1800 |
1825 |
+19 |
2,745 |
45,325 |
+1,050 |
Hover/Click |
|
May23 |
220428 |
1811 |
1825 |
1810 |
1821 |
+19 |
514 |
12,320 |
+127 |
Hover/Click |
|
Jul23 |
220428 |
1809 |
1824 |
1809 |
1818 |
+19 |
445 |
8,573 |
-16 |
Hover/Click |
| Total Volume and Open Interest |
23,726 |
256,970 |
+268 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug22 |
220428 |
524.00 |
528.90 |
519.00 |
527.50 |
+4.00 |
3,696 |
34,500 |
-764 |
Hover/Click |
|
Oct22 |
220428 |
516.20 |
520.30 |
511.60 |
518.70 |
+2.80 |
1,005 |
16,673 |
-258 |
Hover/Click |
|
Dec22 |
220428 |
512.40 |
516.70 |
508.60 |
515.90 |
+3.60 |
435 |
8,460 |
-35 |
Hover/Click |
|
Mar23 |
220428 |
510.70 |
514.20 |
505.80 |
513.60 |
+4.50 |
271 |
5,088 |
+111 |
Hover/Click |
|
May23 |
220428 |
501.20 |
506.00 |
499.70 |
505.60 |
+4.50 |
18 |
2,456 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
5,475 |
70,343 |
-936 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May22 |
220428 |
153.08 |
153.08 |
153.08 |
153.08 |
+7.00 |
13 |
43 |
+0 |
Hover/Click |
|
Jul22 |
220428 |
141.58 |
147.68 |
140.75 |
147.68 |
+7.00 |
10,136 |
95,269 |
+281 |
Hover/Click |
|
Oct22 |
220428 |
129.67 |
130.75 |
128.36 |
130.75 |
+2.52 |
2 |
52 |
+1 |
Hover/Click |
|
Dec22 |
220428 |
122.32 |
125.75 |
121.10 |
125.00 |
+2.61 |
4,933 |
75,828 |
+626 |
Hover/Click |
|
Mar23 |
220428 |
117.89 |
120.55 |
116.64 |
120.11 |
+2.33 |
841 |
13,507 |
+148 |
Hover/Click |
|
May23 |
220428 |
112.98 |
114.95 |
111.68 |
114.44 |
+1.72 |
273 |
3,306 |
+57 |
Hover/Click |
| Total Volume and Open Interest |
16,548 |
202,346 |
+1,226 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May22 |
220428 |
1044.7 |
1045.9 |
1020.0 |
1044.8 |
-7.6 |
175 |
902 |
-77 |
|
|
Jul22 |
220428 |
920.4 |
920.4 |
875.0 |
911.9 |
-7.0 |
127 |
1,388 |
+15 |
|
|
Sep22 |
220428 |
855.0 |
860.0 |
855.0 |
855.7 |
-15.3 |
25 |
350 |
+8 |
|
|
Nov22 |
220428 |
824.7 |
824.7 |
824.7 |
824.7 |
-15.3 |
0 |
132 |
+0 |
|
|
Jan23 |
220428 |
864.7 |
864.7 |
864.7 |
864.7 |
-15.3 |
0 |
6 |
+0 |
|
|
Mar23 |
220428 |
871.1 |
871.1 |
871.1 |
871.1 |
-15.3 |
0 |
2 |
+0 |
|
|
May23 |
220428 |
846.9 |
846.9 |
846.9 |
846.9 |
-15.3 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
327 |
2,781 |
-54 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jun22 |
220428 |
102.11 |
105.68 |
100.13 |
105.36 |
+3.34 |
351,850 |
285,584 |
-3,550 |
Hover/Click |
|
Jul22 |
220428 |
100.59 |
103.77 |
98.75 |
103.47 |
+2.79 |
100,122 |
161,607 |
+2,695 |
Hover/Click |
|
Aug22 |
220428 |
99.07 |
101.80 |
97.32 |
101.52 |
+2.31 |
46,917 |
83,713 |
+252 |
Hover/Click |
|
Sep22 |
220428 |
97.13 |
99.70 |
95.85 |
99.47 |
+1.81 |
40,523 |
101,568 |
+1,616 |
Hover/Click |
|
Oct22 |
220428 |
95.77 |
97.76 |
94.42 |
97.53 |
+1.45 |
20,006 |
66,254 |
+1,358 |
Hover/Click |
|
Nov22 |
220428 |
94.42 |
96.03 |
92.95 |
95.77 |
+1.21 |
15,350 |
62,259 |
+1,348 |
Hover/Click |
|
Dec22 |
220428 |
92.92 |
94.41 |
91.43 |
94.15 |
+1.04 |
50,196 |
243,023 |
-116 |
Hover/Click |
|
Jan23 |
220428 |
90.51 |
92.78 |
90.16 |
92.64 |
+0.91 |
5,959 |
39,264 |
-352 |
Hover/Click |
|
Feb23 |
220428 |
89.93 |
91.45 |
89.69 |
91.22 |
+0.79 |
2,468 |
38,075 |
+210 |
Hover/Click |
|
Mar23 |
220428 |
88.28 |
90.23 |
88.16 |
89.91 |
+0.68 |
6,753 |
50,297 |
+1,032 |
Hover/Click |
|
Apr23 |
220428 |
87.10 |
89.03 |
87.10 |
88.74 |
+0.59 |
1,778 |
31,106 |
-111 |
Hover/Click |
|
May23 |
220428 |
87.15 |
87.82 |
86.72 |
87.67 |
+0.50 |
960 |
25,504 |
-38 |
Hover/Click |
|
Jun23 |
220428 |
85.88 |
87.12 |
84.81 |
86.69 |
+0.43 |
13,558 |
115,314 |
+700 |
Hover/Click |
|
Jul23 |
220428 |
85.15 |
85.74 |
84.46 |
85.74 |
+0.37 |
448 |
22,301 |
+12 |
Hover/Click |
|
Aug23 |
220428 |
84.84 |
84.84 |
83.68 |
84.84 |
+0.31 |
317 |
18,519 |
+50 |
Hover/Click |
|
Sep23 |
220428 |
83.99 |
84.21 |
82.59 |
83.99 |
+0.26 |
806 |
25,863 |
-151 |
Hover/Click |
| Total Volume and Open Interest |
685,031 |
1,733,586 |
+4,973 |
|
| e-miNY Crude Oil(NYM) |
|
Jun22 |
220428 |
102.250 |
105.675 |
100.150 |
105.350 |
+3.325 |
29,518 |
3,116 |
-131 |
|
|
Jul22 |
220428 |
100.325 |
103.725 |
98.775 |
103.475 |
+2.800 |
572 |
366 |
+31 |
|
|
Aug22 |
220428 |
98.500 |
101.525 |
97.500 |
101.525 |
+2.325 |
30 |
66 |
-9 |
|
|
Sep22 |
220428 |
96.200 |
99.500 |
96.150 |
99.475 |
+1.825 |
8 |
59 |
+0 |
|
|
Oct22 |
220428 |
97.525 |
97.525 |
95.700 |
97.525 |
+1.450 |
1 |
24 |
+0 |
|
|
Nov22 |
220428 |
95.350 |
95.950 |
94.300 |
95.775 |
+1.225 |
0 |
19 |
+0 |
|
|
Dec22 |
220428 |
92.275 |
94.150 |
92.275 |
94.150 |
+1.050 |
9 |
319 |
-1 |
|
|
Jan23 |
220428 |
91.500 |
92.650 |
91.500 |
92.650 |
+0.925 |
0 |
82 |
+0 |
|
|
Feb23 |
220428 |
91.225 |
91.225 |
90.300 |
91.225 |
+0.800 |
1 |
4 |
+0 |
|
|
Mar23 |
220428 |
89.900 |
89.900 |
89.900 |
89.900 |
+0.675 |
0 |
11 |
+0 |
|
| Total Volume and Open Interest |
30,144 |
4,174 |
-113 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
May22 |
220428 |
468.25 |
522.17 |
466.35 |
513.54 |
+46.11 |
24,426 |
11,672 |
-7,812 |
Hover/Click |
|
Jun22 |
220428 |
394.68 |
403.90 |
388.37 |
400.84 |
+6.93 |
51,279 |
67,341 |
-175 |
Hover/Click |
|
Jul22 |
220428 |
365.81 |
374.32 |
360.70 |
371.39 |
+7.34 |
29,273 |
33,386 |
+695 |
Hover/Click |
|
Aug22 |
220428 |
347.50 |
355.67 |
345.27 |
353.81 |
+7.14 |
19,837 |
19,911 |
+259 |
Hover/Click |
|
Sep22 |
220428 |
339.50 |
346.22 |
337.05 |
344.79 |
+6.40 |
13,722 |
17,875 |
+607 |
Hover/Click |
|
Oct22 |
220428 |
334.15 |
338.18 |
331.30 |
337.33 |
+5.87 |
6,936 |
13,873 |
+177 |
Hover/Click |
|
Nov22 |
220428 |
324.82 |
330.75 |
324.70 |
330.10 |
+5.25 |
5,651 |
9,655 |
-157 |
Hover/Click |
|
Dec22 |
220428 |
319.20 |
324.24 |
317.26 |
323.19 |
+4.61 |
7,652 |
21,603 |
+123 |
Hover/Click |
|
Jan23 |
220428 |
316.00 |
319.12 |
313.41 |
318.14 |
+3.80 |
1,507 |
6,481 |
+107 |
Hover/Click |
|
Feb23 |
220428 |
310.65 |
314.34 |
309.00 |
313.40 |
+3.04 |
912 |
3,776 |
+156 |
Hover/Click |
|
Mar23 |
220428 |
306.00 |
309.52 |
304.59 |
308.33 |
+2.45 |
848 |
2,907 |
+189 |
Hover/Click |
|
Apr23 |
220428 |
301.27 |
303.92 |
301.24 |
303.22 |
+2.06 |
177 |
1,939 |
-13 |
Hover/Click |
|
May23 |
220428 |
297.00 |
298.78 |
297.00 |
298.78 |
+1.72 |
117 |
1,122 |
+14 |
Hover/Click |
|
Jun23 |
220428 |
292.76 |
295.63 |
291.88 |
295.02 |
+1.53 |
345 |
4,976 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
162,855 |
228,150 |
-5,778 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
May22 |
220428 |
343.78 |
353.44 |
340.73 |
350.34 |
+4.74 |
32,375 |
23,334 |
-9,274 |
Hover/Click |
|
Jun22 |
220428 |
340.00 |
349.03 |
336.56 |
347.59 |
+6.24 |
73,660 |
107,336 |
+126 |
Hover/Click |
|
Jul22 |
220428 |
334.62 |
341.09 |
328.72 |
340.09 |
+6.73 |
42,973 |
54,922 |
-3,026 |
Hover/Click |
|
Aug22 |
220428 |
319.62 |
330.08 |
318.23 |
329.34 |
+6.64 |
21,585 |
27,834 |
+115 |
Hover/Click |
|
Sep22 |
220428 |
307.88 |
318.46 |
306.84 |
317.84 |
+6.58 |
13,799 |
20,107 |
-565 |
Hover/Click |
|
Oct22 |
220428 |
287.25 |
294.60 |
286.30 |
294.24 |
+5.98 |
5,201 |
12,574 |
-666 |
Hover/Click |
|
Nov22 |
220428 |
276.76 |
284.40 |
276.76 |
283.63 |
+5.05 |
3,758 |
12,411 |
+29 |
Hover/Click |
|
Dec22 |
220428 |
270.86 |
276.29 |
267.45 |
275.19 |
+4.02 |
3,351 |
28,922 |
-159 |
Hover/Click |
|
Jan23 |
220428 |
264.90 |
269.70 |
264.90 |
269.09 |
+3.09 |
914 |
7,151 |
+15 |
Hover/Click |
|
Feb23 |
220428 |
261.19 |
265.90 |
261.19 |
265.35 |
+2.59 |
328 |
1,816 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
198,652 |
302,854 |
-13,162 |
|
| e-miNY RBOB Gasoline(NYM) |
|
May22 |
220428 |
350.34 |
350.34 |
350.34 |
350.34 |
+4.74 |
2 |
1 |
-2 |
|
|
Jun22 |
220428 |
341.40 |
347.59 |
341.40 |
347.59 |
+6.24 |
0 |
1 |
+0 |
|
|
Jul22 |
220428 |
340.09 |
340.09 |
340.09 |
340.09 |
+6.73 |
|
|
|
|
|
Aug22 |
220428 |
329.34 |
329.34 |
329.34 |
329.34 |
+6.64 |
|
|
|
|
| Total Volume and Open Interest |
2 |
2 |
-2 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun22 |
220428 |
7.395 |
7.422 |
6.879 |
6.888 |
-0.451 |
135,729 |
132,091 |
-1,942 |
Hover/Click |
|
Jul22 |
220428 |
7.494 |
7.517 |
6.985 |
6.994 |
-0.442 |
37,341 |
162,638 |
-873 |
Hover/Click |
|
Aug22 |
220428 |
7.482 |
7.482 |
6.989 |
6.997 |
-0.438 |
13,951 |
58,264 |
+1,031 |
Hover/Click |
|
Sep22 |
220428 |
7.424 |
7.425 |
6.946 |
6.954 |
-0.431 |
15,247 |
85,411 |
+2,466 |
Hover/Click |
|
Oct22 |
220428 |
7.432 |
7.453 |
6.951 |
6.959 |
-0.428 |
15,112 |
92,775 |
-796 |
Hover/Click |
|
Nov22 |
220428 |
7.497 |
7.500 |
7.025 |
7.032 |
-0.424 |
7,972 |
45,167 |
+262 |
Hover/Click |
|
Dec22 |
220428 |
7.625 |
7.632 |
7.169 |
7.175 |
-0.414 |
6,470 |
46,469 |
-676 |
Hover/Click |
|
Jan23 |
220428 |
7.688 |
7.740 |
7.277 |
7.284 |
-0.408 |
11,727 |
61,534 |
+359 |
Hover/Click |
|
Feb23 |
220428 |
7.409 |
7.478 |
7.023 |
7.028 |
-0.377 |
5,947 |
23,281 |
-550 |
Hover/Click |
|
Mar23 |
220428 |
6.219 |
6.219 |
5.926 |
5.935 |
-0.230 |
5,990 |
38,597 |
-310 |
Hover/Click |
|
Apr23 |
220428 |
4.500 |
4.507 |
4.361 |
4.366 |
-0.104 |
8,060 |
55,864 |
-539 |
Hover/Click |
|
May23 |
220428 |
4.344 |
4.344 |
4.188 |
4.218 |
-0.085 |
5,780 |
57,871 |
+385 |
Hover/Click |
|
Jun23 |
220428 |
4.318 |
4.358 |
4.241 |
4.256 |
-0.085 |
2,003 |
22,589 |
-199 |
Hover/Click |
|
Jul23 |
220428 |
4.350 |
4.373 |
4.286 |
4.299 |
-0.085 |
1,179 |
18,859 |
-11 |
Hover/Click |
|
Aug23 |
220428 |
4.315 |
4.379 |
4.291 |
4.303 |
-0.084 |
2,322 |
14,003 |
-122 |
Hover/Click |
|
Sep23 |
220428 |
4.356 |
4.356 |
4.271 |
4.282 |
-0.084 |
1,833 |
18,047 |
-48 |
Hover/Click |
| Total Volume and Open Interest |
330,617 |
1,121,112 |
-16,057 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun22 |
220428 |
104.96 |
108.00 |
103.29 |
107.59 |
+2.27 |
138,203 |
93,033 |
-60,528 |
Hover/Click |
|
Jul22 |
220428 |
104.77 |
107.71 |
102.90 |
107.26 |
+2.31 |
268,030 |
463,683 |
+14,683 |
Hover/Click |
|
Aug22 |
220428 |
103.52 |
106.08 |
101.76 |
105.72 |
+1.87 |
123,095 |
214,627 |
+2,503 |
Hover/Click |
|
Sep22 |
220428 |
102.17 |
104.30 |
100.45 |
103.96 |
+1.49 |
87,845 |
159,248 |
+7,109 |
Hover/Click |
|
Oct22 |
220428 |
100.65 |
102.46 |
98.98 |
102.11 |
+1.19 |
39,562 |
83,923 |
+203 |
Hover/Click |
|
Nov22 |
220428 |
99.17 |
100.75 |
97.55 |
100.40 |
+1.00 |
33,949 |
82,825 |
-687 |
Hover/Click |
|
Dec22 |
220428 |
97.72 |
99.14 |
96.13 |
98.79 |
+0.87 |
81,289 |
192,344 |
+4,054 |
Hover/Click |
|
Jan23 |
220428 |
96.31 |
97.57 |
94.81 |
97.29 |
+0.76 |
8,280 |
41,626 |
+491 |
Hover/Click |
|
Feb23 |
220428 |
94.21 |
96.28 |
93.56 |
95.90 |
+0.66 |
5,620 |
47,609 |
-714 |
Hover/Click |
|
Mar23 |
220428 |
93.91 |
94.67 |
93.60 |
94.67 |
+0.56 |
9,403 |
38,999 |
+955 |
Hover/Click |
|
Apr23 |
220428 |
93.57 |
93.57 |
93.57 |
93.57 |
+0.50 |
972 |
16,452 |
-156 |
Hover/Click |
|
May23 |
220428 |
91.79 |
92.60 |
91.78 |
92.60 |
+0.44 |
1,211 |
18,909 |
+211 |
Hover/Click |
|
Jun23 |
220428 |
91.21 |
92.22 |
89.79 |
91.73 |
+0.36 |
17,441 |
87,608 |
+133 |
Hover/Click |
|
Jul23 |
220428 |
90.59 |
90.86 |
90.59 |
90.86 |
+0.31 |
704 |
16,723 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
847,086 |
1,899,793 |
-31,727 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May22 |
220428 |
1186.25 |
1207.00 |
1164.50 |
1190.75 |
+21.50 |
32,837 |
78,178 |
-1,625 |
Hover/Click |
|
Jun22 |
220428 |
1131.75 |
1154.25 |
1114.75 |
1139.25 |
+24.00 |
64,117 |
111,556 |
+3,165 |
Hover/Click |
|
Jul22 |
220428 |
1068.00 |
1091.75 |
1055.50 |
1078.25 |
+26.50 |
44,888 |
67,751 |
+713 |
Hover/Click |
|
Aug22 |
220428 |
1015.75 |
1037.75 |
1006.50 |
1027.25 |
+26.00 |
20,594 |
38,930 |
+998 |
Hover/Click |
|
Sep22 |
220428 |
992.50 |
1007.50 |
982.25 |
999.50 |
+26.50 |
16,318 |
41,543 |
+537 |
Hover/Click |
|
Oct22 |
220428 |
967.00 |
985.25 |
960.50 |
979.25 |
+26.25 |
9,094 |
31,405 |
+871 |
Hover/Click |
|
Nov22 |
220428 |
942.50 |
959.50 |
935.75 |
953.75 |
+24.50 |
4,987 |
17,891 |
+120 |
Hover/Click |
|
Dec22 |
220428 |
922.25 |
934.50 |
912.25 |
928.75 |
+22.75 |
15,646 |
64,114 |
+233 |
Hover/Click |
|
Jan23 |
220428 |
901.75 |
917.25 |
901.25 |
913.25 |
+20.75 |
1,437 |
16,086 |
+44 |
Hover/Click |
|
Feb23 |
220428 |
888.50 |
901.00 |
888.25 |
899.00 |
+18.50 |
349 |
7,631 |
+96 |
Hover/Click |
| Total Volume and Open Interest |
213,499 |
532,729 |
+5,473 |
|
| Ethanol(CBOT) |
|
May22 |
220428 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jun22 |
220428 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220428 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220428 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220428 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Oct22 |
220428 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Nov22 |
220428 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Dec22 |
220428 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun22 |
220428 |
101.85 |
105.68 |
100.16 |
105.36 |
+3.34 |
57,396 |
79,572 |
-1,956 |
Hover/Click |
|
Jul22 |
220428 |
100.40 |
103.69 |
98.77 |
103.47 |
+2.79 |
72,537 |
42,949 |
+2,604 |
Hover/Click |
|
Aug22 |
220428 |
99.08 |
101.68 |
97.90 |
101.52 |
+2.31 |
39,884 |
26,523 |
-254 |
Hover/Click |
|
Sep22 |
220428 |
98.20 |
99.63 |
97.06 |
99.47 |
+1.81 |
24,167 |
45,044 |
+272 |
Hover/Click |
|
Oct22 |
220428 |
96.47 |
97.66 |
96.09 |
97.53 |
+1.45 |
9,312 |
26,273 |
+2,906 |
Hover/Click |
|
Nov22 |
220428 |
95.32 |
95.77 |
95.20 |
95.77 |
+1.21 |
6,050 |
15,798 |
+196 |
Hover/Click |
|
Dec22 |
220428 |
92.64 |
94.27 |
92.54 |
94.15 |
+1.04 |
12,934 |
111,329 |
+1,100 |
Hover/Click |
|
Jan23 |
220428 |
92.50 |
92.64 |
92.50 |
92.64 |
+0.91 |
1,056 |
6,692 |
-3 |
Hover/Click |
|
Feb23 |
220428 |
91.22 |
91.22 |
91.22 |
91.22 |
+0.79 |
261 |
3,648 |
+2 |
Hover/Click |
|
Mar23 |
220428 |
89.91 |
89.91 |
89.91 |
89.91 |
+0.68 |
344 |
9,180 |
-1 |
Hover/Click |
|
Apr23 |
220428 |
88.74 |
88.74 |
88.74 |
88.74 |
+0.59 |
81 |
3,165 |
-29 |
Hover/Click |
|
May23 |
220428 |
87.67 |
87.67 |
87.67 |
87.67 |
+0.50 |
63 |
2,822 |
+0 |
Hover/Click |
|
Jun23 |
220428 |
85.75 |
86.88 |
85.75 |
86.69 |
+0.43 |
3,493 |
27,903 |
+370 |
Hover/Click |
|
Jul23 |
220428 |
85.74 |
85.74 |
85.74 |
85.74 |
+0.37 |
41 |
1,600 |
+10 |
Hover/Click |
|
Aug23 |
220428 |
84.84 |
84.84 |
84.84 |
84.84 |
+0.31 |
25 |
1,063 |
+7 |
Hover/Click |
|
Sep23 |
220428 |
83.99 |
83.99 |
83.99 |
83.99 |
+0.26 |
75 |
3,778 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
230,742 |
497,349 |
+5,537 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun22 |
220428 |
103.025 |
103.950 |
103.010 |
103.660 |
+0.698 |
23,219 |
56,119 |
+991 |
Hover/Click |
|
Sep22 |
220428 |
102.800 |
103.640 |
102.800 |
103.390 |
+0.698 |
38 |
505 |
+8 |
Hover/Click |
|
Dec22 |
220428 |
103.250 |
103.340 |
103.105 |
103.105 |
+0.713 |
7 |
82 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
23,264 |
56,712 |
+999 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220428 |
71.29 |
71.66 |
70.60 |
71.00 |
-0.25 |
111,495 |
146,224 |
-2,995 |
Hover/Click |
|
Sep22 |
220428 |
71.34 |
71.73 |
70.68 |
71.08 |
-0.24 |
20 |
580 |
-8 |
Hover/Click |
|
Dec22 |
220428 |
71.20 |
71.74 |
70.73 |
71.09 |
-0.25 |
6 |
53 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
111,621 |
147,090 |
-2,950 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun22 |
220428 |
125.43 |
125.69 |
124.11 |
124.62 |
-0.78 |
112,159 |
266,528 |
+2,795 |
Hover/Click |
|
Sep22 |
220428 |
125.52 |
125.80 |
124.23 |
124.73 |
-0.78 |
615 |
2,458 |
+33 |
Hover/Click |
|
Dec22 |
220428 |
125.67 |
125.98 |
124.45 |
124.93 |
-0.78 |
57 |
2,018 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
112,930 |
272,792 |
+2,876 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220428 |
78.00 |
78.16 |
77.62 |
78.07 |
+0.16 |
80,249 |
146,085 |
+1,265 |
Hover/Click |
|
Sep22 |
220428 |
77.91 |
78.12 |
77.60 |
78.04 |
+0.17 |
91 |
3,060 |
+70 |
Hover/Click |
|
Dec22 |
220428 |
77.80 |
78.11 |
77.58 |
78.02 |
+0.17 |
149 |
4,958 |
+81 |
Hover/Click |
|
Mar23 |
220428 |
78.04 |
78.09 |
77.60 |
78.04 |
+0.19 |
0 |
240 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
80,501 |
155,362 |
+1,419 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun22 |
220428 |
77.94 |
78.02 |
76.28 |
76.49 |
-1.53 |
166,339 |
234,014 |
-4,744 |
Hover/Click |
|
Sep22 |
220428 |
78.32 |
78.40 |
76.72 |
76.92 |
-1.53 |
148 |
1,783 |
+26 |
Hover/Click |
|
Dec22 |
220428 |
78.18 |
78.18 |
77.31 |
77.48 |
-1.54 |
9 |
56 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
166,699 |
237,995 |
-4,721 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun22 |
220428 |
103.40 |
103.50 |
102.67 |
103.11 |
-0.35 |
16,454 |
47,011 |
+767 |
Hover/Click |
|
Sep22 |
220428 |
103.98 |
104.20 |
103.39 |
103.81 |
-0.35 |
9 |
207 |
+2 |
Hover/Click |
|
Dec22 |
220428 |
104.59 |
104.97 |
104.19 |
104.59 |
-0.35 |
0 |
79 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,463 |
47,297 |
+769 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun22 |
220428 |
105.79 |
105.85 |
104.91 |
105.25 |
-0.56 |
184,280 |
674,581 |
-476 |
Hover/Click |
|
Sep22 |
220428 |
106.37 |
106.50 |
105.58 |
105.90 |
-0.57 |
1,764 |
7,977 |
+304 |
Hover/Click |
|
Dec22 |
220428 |
106.85 |
107.20 |
106.29 |
106.62 |
-0.57 |
375 |
2,880 |
-65 |
Hover/Click |
| Total Volume and Open Interest |
187,768 |
688,449 |
-263 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun22 |
220428 |
486.25 |
487.13 |
480.25 |
484.25 |
-1.25 |
45,610 |
156,342 |
-2,271 |
Hover/Click |
|
Sep22 |
220428 |
476.25 |
477.88 |
471.63 |
475.25 |
-1.13 |
0 |
414 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
45,610 |
156,766 |
-2,271 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
May22 |
220428 |
201.35 |
202.45 |
198.15 |
201.30 |
-0.20 |
34,098 |
17,220 |
-11,059 |
|
|
Jun22 |
220428 |
199.65 |
200.55 |
196.20 |
199.45 |
-0.20 |
21,659 |
54,182 |
+10,574 |
Hover/Click |
|
Jul22 |
220428 |
196.20 |
198.70 |
194.50 |
197.75 |
-0.10 |
123 |
64 |
+12 |
|
|
Aug22 |
220428 |
194.95 |
196.10 |
193.55 |
196.10 |
-0.05 |
5 |
36 |
+5 |
|
| Total Volume and Open Interest |
55,885 |
71,504 |
-468 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220428 |
141~100 |
141~310 |
140~120 |
141~070 |
-0~100 |
327,726 |
1,147,092 |
+5,276 |
Hover/Click |
|
Sep22 |
220428 |
140~190 |
140~310 |
139~160 |
140~090 |
-0~090 |
150 |
1,364 |
+11 |
Hover/Click |
|
Dec22 |
220428 |
140~000 |
140~000 |
140~000 |
140~000 |
-0~180 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
327,876 |
1,148,457 |
+5,287 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220428 |
119~220 |
120~010 |
119~065 |
119~115 |
-0~140 |
1,562,018 |
3,638,246 |
-25,390 |
Hover/Click |
|
Sep22 |
220428 |
119~110 |
119~205 |
118~265 |
118~305 |
-0~145 |
3,013 |
9,377 |
+2,000 |
Hover/Click |
|
Dec22 |
220428 |
119~130 |
119~130 |
118~305 |
118~305 |
-0~145 |
3 |
2 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,565,034 |
3,647,625 |
-23,388 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220428 |
113~024 |
113~096 |
112~222 |
112~270 |
-0~102 |
1,153,176 |
3,794,335 |
-4,763 |
Hover/Click |
|
Sep22 |
220428 |
112~214 |
112~286 |
112~104 |
112~146 |
-0~092 |
652 |
889 |
+251 |
Hover/Click |
|
Dec22 |
220428 |
112~146 |
112~146 |
112~146 |
112~146 |
-0~092 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,153,828 |
3,795,224 |
-4,512 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220428 |
105~192 |
105~215 |
105~137 |
105~161 |
-0~037 |
707,339 |
2,212,141 |
-14,001 |
Hover/Click |
|
Sep22 |
220428 |
105~050 |
105~050 |
105~032 |
105~032 |
-0~037 |
11 |
62 |
+2 |
Hover/Click |
|
Dec22 |
220428 |
105~036 |
105~036 |
105~036 |
105~036 |
-0~037 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
707,350 |
2,212,203 |
-13,999 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun22 |
220428 |
98.140 |
98.155 |
98.095 |
98.110 |
-0.040 |
125,242 |
1,024,761 |
-11,145 |
|
|
Sep22 |
220428 |
97.355 |
97.370 |
97.290 |
97.305 |
-0.055 |
133,415 |
1,016,518 |
-3,236 |
|
|
Dec22 |
220428 |
96.915 |
96.950 |
96.825 |
96.850 |
-0.075 |
161,184 |
1,346,923 |
+3,024 |
|
|
Mar23 |
220428 |
96.705 |
96.745 |
96.585 |
96.615 |
-0.105 |
118,635 |
933,432 |
-1,660 |
|
|
Jun23 |
220428 |
96.550 |
96.610 |
96.420 |
96.455 |
-0.125 |
183,253 |
960,385 |
-2,317 |
|
|
Sep23 |
220428 |
96.615 |
96.675 |
96.495 |
96.545 |
-0.105 |
111,677 |
846,065 |
+3,328 |
|
|
Dec23 |
220428 |
96.715 |
96.775 |
96.600 |
96.650 |
-0.100 |
163,793 |
1,237,364 |
-14,396 |
|
|
Mar24 |
220428 |
96.810 |
96.870 |
96.690 |
96.745 |
-0.105 |
72,239 |
416,762 |
+2,895 |
|
|
Jun24 |
220428 |
96.870 |
96.925 |
96.745 |
96.800 |
-0.105 |
79,655 |
434,451 |
-4,738 |
|
|
Sep24 |
220428 |
96.915 |
96.960 |
96.785 |
96.830 |
-0.105 |
66,164 |
451,975 |
-3,372 |
|
|
Dec24 |
220428 |
96.940 |
96.985 |
96.815 |
96.860 |
-0.100 |
73,992 |
723,976 |
-2,031 |
|
|
Mar25 |
220428 |
96.975 |
97.025 |
96.860 |
96.905 |
-0.095 |
44,285 |
241,298 |
-501 |
|
|
Jun25 |
220428 |
97.020 |
97.065 |
96.910 |
96.945 |
-0.095 |
36,075 |
167,432 |
-866 |
|
|
Sep25 |
220428 |
97.050 |
97.100 |
96.950 |
96.980 |
-0.090 |
27,585 |
120,273 |
+417 |
|
|
Dec25 |
220428 |
97.070 |
97.110 |
96.970 |
96.995 |
-0.085 |
28,846 |
132,352 |
-1,535 |
|
|
Mar26 |
220428 |
97.080 |
97.120 |
96.985 |
97.005 |
-0.080 |
20,330 |
76,901 |
+1,299 |
|
|
Jun26 |
220428 |
97.070 |
97.105 |
96.985 |
97.000 |
-0.075 |
16,704 |
69,405 |
-168 |
|
|
Sep26 |
220428 |
97.055 |
97.085 |
96.975 |
96.990 |
-0.070 |
16,902 |
75,134 |
+657 |
|
| Total Volume and Open Interest |
1,537,066 |
10,584,465 |
-31,828 |
|
| Ultra T-Bond(CBOT) |
|
Jun22 |
220428 |
161~06 |
162~11 |
159~31 |
161~08 |
-0~18 |
142,810 |
1,286,818 |
-2,663 |
|
|
Sep22 |
220428 |
160~14 |
161~01 |
160~14 |
160~14 |
-0~18 |
0 |
2 |
+0 |
|
|
Dec22 |
220428 |
160~14 |
160~14 |
160~14 |
160~14 |
-0~18 |
|
|
|
|
| Total Volume and Open Interest |
142,810 |
1,286,820 |
-2,663 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun22 |
220428 |
129~190 |
130~020 |
128~305 |
129~080 |
-0~175 |
300,412 |
1,279,722 |
-17,274 |
|
|
Sep22 |
220428 |
128~225 |
128~225 |
128~225 |
128~225 |
-0~175 |
0 |
3 |
+0 |
|
|
Dec22 |
220428 |
128~225 |
128~225 |
128~225 |
128~225 |
-0~175 |
|
|
|
|
| Total Volume and Open Interest |
300,412 |
1,279,725 |
-17,274 |
|
| 30 Day Federal Funds(CBOT) |
|
Apr22 |
220428 |
99.673 |
99.673 |
99.670 |
99.670 |
unch |
14,986 |
517,171 |
+1,478 |
|
|
May22 |
220428 |
99.230 |
99.230 |
99.220 |
99.225 |
-0.005 |
28,044 |
362,826 |
-793 |
|
|
Jun22 |
220428 |
98.885 |
98.885 |
98.865 |
98.865 |
-0.025 |
23,474 |
107,399 |
+5,842 |
|
|
Jul22 |
220428 |
98.555 |
98.565 |
98.520 |
98.525 |
-0.040 |
49,556 |
284,762 |
-3,562 |
|
|
Aug22 |
220428 |
98.155 |
98.160 |
98.100 |
98.120 |
-0.040 |
34,204 |
198,335 |
-1,107 |
|
|
Sep22 |
220428 |
98.040 |
98.040 |
97.980 |
98.000 |
-0.040 |
8,698 |
58,057 |
-1,063 |
|
| Total Volume and Open Interest |
279,909 |
2,129,206 |
+1,570 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun22 |
220428 |
149.31 |
149.68 |
149.26 |
149.55 |
+0.24 |
2,236 |
11,685 |
+94 |
Hover/Click |
|
Sep22 |
220428 |
149.54 |
149.54 |
149.54 |
149.54 |
+0.24 |
|
|
|
Hover/Click |
|
Dec22 |
220428 |
149.54 |
149.54 |
149.54 |
149.54 |
+0.24 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,236 |
11,685 |
+94 |
|
| Euro-Buxl(EUREX) |
|
Jun22 |
220428 |
174.96 |
176.26 |
171.80 |
172.28 |
-2.82 |
68,879 |
311,689 |
-787 |
|
|
Sep22 |
220428 |
190.52 |
190.54 |
186.44 |
186.68 |
-3.62 |
847 |
5,626 |
+737 |
|
|
Dec22 |
220428 |
185.40 |
185.40 |
185.40 |
185.40 |
-2.82 |
|
|
|
|
| Total Volume and Open Interest |
69,726 |
317,315 |
-50 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220428 |
155.35 |
156.00 |
154.02 |
154.15 |
-1.31 |
786,585 |
1,436,854 |
-25,584 |
Hover/Click |
|
Sep22 |
220428 |
156.41 |
156.65 |
154.61 |
154.75 |
-1.37 |
5,031 |
62,845 |
+2,977 |
Hover/Click |
|
Dec22 |
220428 |
151.32 |
151.98 |
151.32 |
151.98 |
-1.31 |
2 |
10 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
791,618 |
1,499,709 |
-22,606 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220428 |
127.96 |
128.31 |
127.39 |
127.43 |
-0.63 |
497,804 |
1,647,339 |
-158,588 |
Hover/Click |
|
Sep22 |
220428 |
126.27 |
126.29 |
126.24 |
126.24 |
-0.64 |
20 |
507 |
-8 |
Hover/Click |
|
Dec22 |
220428 |
126.40 |
126.40 |
126.40 |
126.40 |
-0.63 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
497,824 |
1,647,846 |
-158,596 |
|
| Euro-Schatz(EUREX) |
|
Jun22 |
220428 |
110.43 |
110.54 |
110.27 |
110.29 |
-0.18 |
405,411 |
1,856,120 |
-65,085 |
|
|
Sep22 |
220428 |
109.76 |
109.76 |
109.76 |
109.76 |
-0.18 |
0 |
3 |
+0 |
|
|
Dec22 |
220428 |
110.32 |
110.32 |
110.32 |
110.32 |
-0.18 |
|
|
|
|
| Total Volume and Open Interest |
405,411 |
1,856,123 |
-65,085 |
|
| 3-Mth Euribor(EUREX) |
|
Jun22 |
220428 |
100.260 |
100.260 |
100.260 |
100.260 |
-0.015 |
0 |
495 |
+0 |
|
|
Sep22 |
220428 |
99.800 |
99.810 |
99.800 |
99.810 |
-0.045 |
0 |
1,288 |
+0 |
|
|
Dec22 |
220428 |
99.380 |
99.380 |
99.380 |
99.380 |
-0.090 |
0 |
202 |
+0 |
|
| Total Volume and Open Interest |
4 |
3,411 |
+4 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun22 |
220428 |
119~16 |
119~22 |
118~21 |
118~27 |
-0~18 |
199,046 |
679,918 |
+845 |
Hover/Click |
|
Sep22 |
220428 |
118~02 |
118~02 |
118~02 |
118~02 |
-0~18 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
199,046 |
679,920 |
+845 |
|
| 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 |
220428 |
100.275 |
100.290 |
100.250 |
100.255 |
-0.020 |
81,114 |
467,950 |
-8,365 |
|
|
Sep22 |
220428 |
99.855 |
99.885 |
99.800 |
99.805 |
-0.045 |
54,080 |
513,372 |
-2,346 |
|
|
Dec22 |
220428 |
99.465 |
99.505 |
99.365 |
99.380 |
-0.085 |
75,866 |
527,321 |
+3,297 |
|
| Total Volume and Open Interest |
611,426 |
4,292,522 |
-25,103 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun22 |
220428 |
98.80 |
98.80 |
98.68 |
98.77 |
-0.03 |
28,774 |
209,906 |
+102 |
|
|
Sep22 |
220428 |
97.76 |
97.77 |
97.64 |
97.77 |
-0.03 |
16,539 |
180,772 |
+1,030 |
|
|
Dec22 |
220428 |
97.17 |
97.19 |
97.06 |
97.19 |
-0.01 |
12,155 |
180,954 |
-2,376 |
|
|
Mar23 |
220428 |
96.73 |
96.77 |
96.64 |
96.76 |
+0.01 |
10,484 |
133,056 |
-2,428 |
|
|
Jun23 |
220428 |
96.45 |
96.54 |
96.39 |
96.53 |
+0.05 |
12,362 |
87,777 |
+365 |
|
|
Sep23 |
220428 |
96.41 |
96.51 |
96.36 |
96.49 |
+0.06 |
9,777 |
86,354 |
+1,447 |
|
|
Dec23 |
220428 |
96.46 |
96.52 |
96.38 |
96.47 |
+0.02 |
6,736 |
51,037 |
+2,321 |
|
|
Mar24 |
220428 |
96.51 |
96.59 |
96.45 |
96.51 |
-0.02 |
3,954 |
35,222 |
+345 |
|
|
Jun24 |
220428 |
96.52 |
96.54 |
96.52 |
96.54 |
-0.04 |
7 |
364 |
+5 |
|
|
Sep24 |
220428 |
96.54 |
96.54 |
96.54 |
96.54 |
-0.04 |
0 |
114 |
+0 |
|
| Total Volume and Open Interest |
100,818 |
965,620 |
+795 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220428 |
96.88 |
96.93 |
96.84 |
96.88 |
-0.02 |
130,947 |
1,145,736 |
+2,950 |
|
|
Sep22 |
220428 |
96.88 |
96.88 |
96.88 |
96.88 |
-0.02 |
0 |
1,226 |
+0 |
|
| Total Volume and Open Interest |
130,947 |
1,146,962 |
+2,950 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220428 |
97.17 |
97.21 |
97.11 |
97.18 |
unch |
165,701 |
928,875 |
-18,161 |
|
|
Sep22 |
220428 |
97.18 |
97.18 |
97.18 |
97.18 |
unch |
|
|
|
|
| Total Volume and Open Interest |
165,701 |
928,875 |
-18,161 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun22 |
220428 |
1886.8 |
1897.8 |
1870.9 |
1891.3 |
+2.6 |
166,199 |
444,277 |
-1,547 |
Hover/Click |
|
Aug22 |
220428 |
1893.0 |
1904.3 |
1877.8 |
1898.3 |
+2.7 |
8,902 |
62,180 |
+3,734 |
Hover/Click |
|
Oct22 |
220428 |
1894.8 |
1910.4 |
1885.8 |
1905.6 |
+2.6 |
907 |
12,654 |
+12 |
Hover/Click |
|
Dec22 |
220428 |
1908.7 |
1919.2 |
1893.5 |
1913.8 |
+2.7 |
1,710 |
29,575 |
-555 |
Hover/Click |
|
Feb23 |
220428 |
1908.2 |
1922.6 |
1905.3 |
1922.6 |
+2.9 |
76 |
4,354 |
+34 |
Hover/Click |
|
Apr23 |
220428 |
1926.7 |
1933.2 |
1926.3 |
1931.6 |
+3.0 |
23 |
619 |
-11 |
Hover/Click |
|
Jun23 |
220428 |
1941.1 |
1941.1 |
1941.1 |
1941.1 |
+3.1 |
0 |
583 |
+0 |
Hover/Click |
|
Aug23 |
220428 |
1950.1 |
1950.1 |
1950.1 |
1950.1 |
+3.1 |
0 |
50 |
+0 |
Hover/Click |
|
Oct23 |
220428 |
1959.8 |
1959.8 |
1959.8 |
1959.8 |
+3.1 |
0 |
4 |
+0 |
Hover/Click |
|
Dec23 |
220428 |
1971.0 |
1971.0 |
1971.0 |
1971.0 |
+3.1 |
2 |
405 |
-2 |
Hover/Click |
|
Feb24 |
220428 |
1974.6 |
1974.6 |
1974.6 |
1974.6 |
+3.1 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
178,584 |
557,785 |
+909 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May22 |
220428 |
2331.0 |
2341.0 |
2289.5 |
2312.9 |
-33.1 |
45,154 |
17,482 |
-7,431 |
Hover/Click |
|
Jul22 |
220428 |
2336.5 |
2345.5 |
2294.0 |
2318.1 |
-32.4 |
33,048 |
106,066 |
+2,491 |
Hover/Click |
|
Sep22 |
220428 |
2352.5 |
2352.5 |
2304.5 |
2325.2 |
-31.8 |
824 |
11,733 |
+33 |
Hover/Click |
|
Dec22 |
220428 |
2352.0 |
2357.5 |
2316.5 |
2338.1 |
-29.9 |
505 |
7,263 |
+80 |
Hover/Click |
|
Mar23 |
220428 |
2342.0 |
2353.3 |
2338.5 |
2353.3 |
-29.9 |
20 |
1,235 |
+1 |
Hover/Click |
|
May23 |
220428 |
2360.0 |
2365.0 |
2360.0 |
2365.0 |
-29.9 |
8 |
28 |
-1 |
Hover/Click |
|
Jul23 |
220428 |
2379.5 |
2379.5 |
2379.5 |
2379.5 |
-29.9 |
2 |
106 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
79,954 |
145,538 |
-4,774 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul22 |
220428 |
910.3 |
927.3 |
900.5 |
911.1 |
+0.7 |
17,343 |
58,020 |
+1,259 |
Hover/Click |
|
Oct22 |
220428 |
911.7 |
928.0 |
903.2 |
913.3 |
+0.6 |
600 |
9,160 |
+129 |
Hover/Click |
|
Jan23 |
220428 |
915.5 |
927.8 |
908.0 |
916.7 |
+0.4 |
70 |
162 |
+5 |
Hover/Click |
|
Apr23 |
220428 |
918.0 |
922.0 |
918.0 |
922.0 |
+0.4 |
2 |
26 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
18,166 |
67,591 |
+1,428 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun22 |
220428 |
2203.00 |
2285.00 |
2203.00 |
2210.10 |
+15.00 |
1,789 |
5,667 |
-240 |
Hover/Click |
|
Sep22 |
220428 |
2240.00 |
2294.00 |
2218.00 |
2220.00 |
+15.00 |
315 |
1,184 |
+243 |
Hover/Click |
|
Dec22 |
220428 |
2220.00 |
2220.00 |
2220.00 |
2220.00 |
+15.00 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,106 |
6,858 |
+4 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May22 |
220428 |
444.60 |
447.00 |
436.65 |
441.35 |
-4.30 |
33,060 |
14,944 |
-6,659 |
Hover/Click |
|
Jul22 |
220428 |
446.45 |
449.35 |
438.65 |
443.35 |
-4.15 |
58,652 |
113,264 |
+4,168 |
Hover/Click |
|
Sep22 |
220428 |
447.70 |
450.40 |
439.70 |
444.25 |
-4.20 |
4,802 |
32,147 |
-358 |
Hover/Click |
|
Dec22 |
220428 |
448.35 |
450.90 |
440.95 |
445.20 |
-4.30 |
1,833 |
20,091 |
+553 |
Hover/Click |
|
Mar23 |
220428 |
447.60 |
447.70 |
441.15 |
445.55 |
-4.30 |
287 |
2,675 |
+159 |
Hover/Click |
| Total Volume and Open Interest |
99,951 |
193,763 |
-1,746 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220428 |
33308 |
33968 |
33155 |
33828 |
+602 |
222,151 |
83,780 |
+6,874 |
Hover/Click |
|
Sep22 |
220428 |
33307 |
33962 |
33168 |
33829 |
+604 |
75 |
674 |
+14 |
Hover/Click |
|
Dec22 |
220428 |
34119 |
34119 |
34119 |
34119 |
+572 |
0 |
9 |
+0 |
Hover/Click |
|
Mar23 |
220428 |
34203 |
34203 |
34203 |
34203 |
+572 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
222,226 |
84,463 |
+6,888 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220428 |
4213.00 |
4303.50 |
4182.50 |
4283.50 |
+103.25 |
2,018,166 |
2,161,777 |
+7,920 |
Hover/Click |
|
Sep22 |
220428 |
4218.50 |
4308.50 |
4187.50 |
4288.25 |
+104.00 |
3,157 |
17,923 |
+755 |
Hover/Click |
|
Dec22 |
220428 |
4226.50 |
4321.25 |
4202.50 |
4302.25 |
+104.25 |
552 |
9,464 |
+235 |
Hover/Click |
|
Mar23 |
220428 |
4324.75 |
4324.75 |
4324.75 |
4324.75 |
+106.50 |
0 |
983 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,021,875 |
2,191,696 |
+8,910 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220428 |
13191.00 |
13542.00 |
13033.00 |
13454.75 |
+445.75 |
755,330 |
234,534 |
-2,637 |
Hover/Click |
|
Sep22 |
220428 |
13221.00 |
13578.25 |
13074.50 |
13494.75 |
+448.50 |
1,720 |
2,323 |
+115 |
Hover/Click |
|
Dec22 |
220428 |
13275.00 |
13630.25 |
13151.25 |
13552.00 |
+435.50 |
10 |
113 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
757,060 |
236,977 |
-2,512 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun22 |
220428 |
2532.30 |
2575.50 |
2496.60 |
2564.90 |
+47.60 |
19,857 |
51,181 |
+1,847 |
Hover/Click |
|
Sep22 |
220428 |
2572.70 |
2572.70 |
2508.20 |
2572.70 |
+47.60 |
0 |
2 |
+0 |
Hover/Click |
|
Dec22 |
220428 |
2582.00 |
2582.00 |
2582.00 |
2582.00 |
+44.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
19,857 |
51,183 |
+1,847 |
|
| Volatility Index(CBOE) |
|
Apr22 |
220420 |
21.80 |
22.10 |
20.10 |
20.30 |
-0.85 |
38,827 |
31,641 |
-8,732 |
|
|
May22 |
220428 |
29.85 |
30.10 |
27.70 |
29.24 |
-1.58 |
111,030 |
137,018 |
-3,245 |
|
|
Jun22 |
220428 |
29.70 |
29.88 |
28.10 |
29.28 |
-1.11 |
58,612 |
70,743 |
+5,095 |
|
|
Jul22 |
220428 |
29.60 |
29.75 |
28.35 |
29.22 |
-0.84 |
20,222 |
42,017 |
+2,227 |
|
| Total Volume and Open Interest |
219,297 |
305,776 |
+7,601 |
|
| S & P 600(CME) |
|
Jun22 |
220428 |
1247.10 |
1247.10 |
1247.10 |
1247.10 |
+23.90 |
|
|
|
|
|
Sep22 |
220428 |
1247.90 |
1247.90 |
1247.90 |
1247.90 |
+23.90 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220428 |
1890.80 |
1925.80 |
1857.80 |
1914.90 |
+33.80 |
278,955 |
484,744 |
+12,896 |
Hover/Click |
|
Sep22 |
220428 |
1913.00 |
1927.00 |
1861.00 |
1917.30 |
+34.10 |
107 |
396 |
-3 |
Hover/Click |
|
Dec22 |
220428 |
1918.60 |
1918.60 |
1918.60 |
1918.60 |
+32.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
279,063 |
485,140 |
+12,892 |
|
| Nikkei 225(CME) |
|
Jun22 |
220428 |
26470 |
27415 |
26360 |
27315 |
+915 |
4,833 |
11,050 |
-68 |
|
|
Sep22 |
220428 |
26790 |
27325 |
26790 |
27280 |
+900 |
2 |
12 |
+0 |
|
| Total Volume and Open Interest |
4,835 |
11,062 |
-68 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun22 |
220428 |
26400 |
26900 |
26185 |
26880 |
+470 |
51,725 |
105,021 |
-1,421 |
|
|
Sep22 |
220428 |
26830 |
26830 |
26830 |
26830 |
+470 |
4 |
937 |
-3 |
|
|
Dec22 |
220428 |
26620 |
26620 |
26620 |
26620 |
+470 |
0 |
13,289 |
+0 |
|
| Total Volume and Open Interest |
51,929 |
133,372 |
-1,224 |
|
| Nikkei 225 Mini(JPX) |
|
Jun22 |
220428 |
26420 |
26880 |
26325 |
26870 |
+480 |
516,459 |
314,172 |
+984 |
|
|
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 |
220428 |
26410 |
26880 |
26330 |
26870 |
+480 |
43,185 |
218,072 |
+1,711 |
|
|
Sep22 |
220428 |
26370 |
26820 |
26290 |
26780 |
+450 |
139 |
6,303 |
+199 |
|
|
Dec22 |
220428 |
26500 |
26600 |
26500 |
26600 |
+480 |
0 |
28,285 |
-1 |
|
| Total Volume and Open Interest |
43,324 |
290,752 |
+1,909 |
|
| Nikkei 225(CME) Yen |
|
Jun22 |
220428 |
26445 |
27375 |
26325 |
27275 |
+900 |
36,247 |
41,621 |
-274 |
|
|
Sep22 |
220428 |
26925 |
27295 |
26305 |
27220 |
+905 |
0 |
12 |
+0 |
|
|
Dec22 |
220428 |
26980 |
26980 |
26980 |
26980 |
+905 |
|
|
|
|
| Total Volume and Open Interest |
36,247 |
41,633 |
-274 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun22 |
220428 |
27280 |
27280 |
27280 |
27280 |
+900 |
|
|
|
|
|
Sep22 |
220428 |
27220 |
27220 |
27220 |
27220 |
+900 |
|
|
|
|
|
Dec22 |
220428 |
26980 |
26980 |
26980 |
26980 |
+900 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May22 |
220428 |
6422.0 |
6520.0 |
6377.0 |
6450.5 |
+63.5 |
74,320 |
300,182 |
-940 |
|
|
Jun22 |
220428 |
6370.0 |
6466.5 |
6348.0 |
6403.0 |
+63.5 |
146 |
10,958 |
+143 |
|
|
Jul22 |
220428 |
6386.0 |
6386.0 |
6386.0 |
6386.0 |
+62.5 |
|
|
|
|
|
Sep22 |
220428 |
6380.0 |
6380.0 |
6380.0 |
6380.0 |
+62.0 |
|
|
|
|
|
Dec22 |
220428 |
6360.5 |
6360.5 |
6360.5 |
6360.5 |
+61.0 |
0 |
14,502 |
+0 |
|
|
Mar23 |
220428 |
6356.0 |
6356.0 |
6356.0 |
6356.0 |
+60.0 |
|
|
|
|
| Total Volume and Open Interest |
74,466 |
325,645 |
-797 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Apr22 |
220428 |
19934 |
20253 |
19841 |
20149 |
+222 |
195,619 |
56,667 |
-39,826 |
|
|
May22 |
220428 |
19814 |
20195 |
19733 |
20174 |
+347 |
74,939 |
79,601 |
+36,731 |
|
|
Jun22 |
220428 |
19645 |
20000 |
19587 |
19992 |
+348 |
509 |
10,413 |
+196 |
|
| Total Volume and Open Interest |
271,779 |
162,663 |
-2,966 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220428 |
13835.0 |
14141.0 |
13779.0 |
13978.0 |
+211.0 |
67,603 |
91,396 |
+1,831 |
|
|
Sep22 |
220428 |
13971.0 |
14077.0 |
13928.0 |
13961.0 |
+210.0 |
15 |
490 |
+3 |
|
|
Dec22 |
220428 |
13959.0 |
13959.0 |
13959.0 |
13959.0 |
+214.0 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
67,618 |
91,889 |
+1,834 |
|
| Mini-DAX(EUREX) |
|
Jun22 |
220428 |
13829.0 |
14142.0 |
13782.0 |
13978.0 |
+211.0 |
55,318 |
15,195 |
+180 |
|
|
Sep22 |
220428 |
13921.0 |
14088.0 |
13843.0 |
13961.0 |
+210.0 |
13 |
80 |
-2 |
|
|
Dec22 |
220428 |
13941.0 |
14065.0 |
13941.0 |
13959.0 |
+214.0 |
0 |
6 |
+0 |
|
| Total Volume and Open Interest |
55,331 |
15,281 |
+178 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220428 |
3683 |
3756 |
3665 |
3707 |
+49 |
976,913 |
4,262,315 |
+33,278 |
|
|
Sep22 |
220428 |
3710 |
3736 |
3660 |
3692 |
+49 |
9,247 |
30,912 |
+5,184 |
|
|
Dec22 |
220428 |
3681 |
3681 |
3681 |
3681 |
+49 |
8,000 |
54,740 |
+7,000 |
|
| Total Volume and Open Interest |
994,160 |
4,355,458 |
+45,462 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220428 |
12063 |
12141 |
11991 |
12014 |
+24 |
30,281 |
168,282 |
-1,392 |
|
|
Sep22 |
220428 |
12067 |
12067 |
11981 |
11981 |
+25 |
5 |
110 |
+0 |
|
|
Dec22 |
220428 |
11964 |
11964 |
11964 |
11964 |
+27 |
0 |
24 |
+0 |
|
| Total Volume and Open Interest |
30,286 |
168,416 |
-1,392 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun22 |
220428 |
7426.50 |
7547.00 |
7411.50 |
7471.00 |
+63.50 |
109,874 |
601,391 |
+2,276 |
|
|
Sep22 |
220428 |
7449.50 |
7490.00 |
7426.50 |
7426.50 |
+64.00 |
6 |
570 |
-3 |
|
|
Dec22 |
220428 |
7419.50 |
7419.50 |
7419.50 |
7419.50 |
+64.00 |
0 |
1,368 |
+0 |
|
| Total Volume and Open Interest |
109,880 |
603,329 |
+2,273 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun22 |
220428 |
7234.0 |
7337.0 |
7202.0 |
7334.0 |
+101.0 |
62,141 |
239,301 |
-5,730 |
|
|
Sep22 |
220428 |
7258.0 |
7258.0 |
7258.0 |
7258.0 |
+99.0 |
0 |
2 |
+0 |
|
|
Dec22 |
220428 |
7236.0 |
7236.0 |
7236.0 |
7236.0 |
+99.0 |
0 |
103 |
+0 |
|
| Total Volume and Open Interest |
62,154 |
239,426 |
-5,727 |
|
| FTSE MIB(ISE) |
|
Jun22 |
220428 |
23595.00 |
23990.00 |
23485.00 |
23691.00 |
+250.00 |
19,247 |
81,137 |
-1,722 |
|
|
Sep22 |
220428 |
23725.00 |
23760.00 |
23460.00 |
23539.00 |
+248.00 |
83 |
784 |
+50 |
|
|
Dec22 |
220428 |
23344.00 |
23344.00 |
23344.00 |
23344.00 |
+248.00 |
|
|
|
|
| Total Volume and Open Interest |
19,330 |
81,921 |
-1,672 |
|
| KOSPI 200(KFE) |
|
Jun22 |
220428 |
347.75 |
349.90 |
345.20 |
349.90 |
+4.50 |
196,141 |
280,041 |
-7,729 |
|
|
Sep22 |
220428 |
347.80 |
349.55 |
345.30 |
349.55 |
+4.15 |
411 |
10,463 |
+43 |
|
|
Dec22 |
220428 |
351.20 |
351.20 |
351.20 |
351.20 |
+4.55 |
0 |
13,985 |
-245 |
|
| Total Volume and Open Interest |
196,552 |
315,337 |
-7,283 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May22 |
220428 |
749.30 |
759.20 |
746.00 |
757.35 |
+9.60 |
17 |
1,399 |
-4 |
|
|
Jun22 |
220428 |
739.10 |
759.85 |
736.40 |
759.85 |
+9.60 |
0 |
1 |
+0 |
|
|
Jul22 |
220428 |
762.35 |
762.35 |
762.35 |
762.35 |
+14.60 |
|
|
|
|
| Total Volume and Open Interest |
17 |
1,400 |
-4 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
