|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri June 03, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220603 |
1728.75 |
1730.50 |
1694.00 |
1697.75 |
-31.50 |
104,722 |
275,260 |
-6,398 |
Hover/Click |
|
Aug22 |
220603 |
1658.00 |
1659.00 |
1631.25 |
1633.75 |
-25.00 |
10,877 |
30,562 |
+637 |
Hover/Click |
|
Sep22 |
220603 |
1577.00 |
1579.25 |
1555.00 |
1559.75 |
-20.75 |
4,235 |
20,416 |
+357 |
Hover/Click |
|
Nov22 |
220603 |
1539.75 |
1542.50 |
1521.75 |
1527.00 |
-14.75 |
60,634 |
269,048 |
+8,370 |
Hover/Click |
|
Jan23 |
220603 |
1542.75 |
1545.25 |
1526.25 |
1531.00 |
-14.25 |
7,865 |
39,784 |
+1,089 |
Hover/Click |
|
Mar23 |
220603 |
1535.00 |
1536.25 |
1518.00 |
1523.00 |
-13.75 |
5,363 |
48,629 |
+181 |
Hover/Click |
|
May23 |
220603 |
1534.00 |
1535.00 |
1517.25 |
1522.75 |
-13.25 |
3,131 |
30,364 |
+140 |
Hover/Click |
|
Jul23 |
220603 |
1528.25 |
1529.25 |
1515.25 |
1521.00 |
-12.50 |
2,831 |
28,136 |
-229 |
Hover/Click |
|
Aug23 |
220603 |
1495.25 |
1495.25 |
1495.25 |
1495.25 |
-10.50 |
51 |
384 |
+2 |
Hover/Click |
|
Sep23 |
220603 |
1445.00 |
1445.00 |
1439.25 |
1445.00 |
-3.50 |
60 |
707 |
+9 |
Hover/Click |
|
Nov23 |
220603 |
1399.50 |
1404.75 |
1394.00 |
1404.75 |
-1.75 |
2,721 |
12,785 |
-92 |
Hover/Click |
|
Jan24 |
220603 |
1396.00 |
1406.50 |
1396.00 |
1406.50 |
-1.75 |
4 |
500 |
+0 |
Hover/Click |
|
Mar24 |
220603 |
1395.25 |
1395.25 |
1390.75 |
1395.25 |
-1.50 |
0 |
99 |
+0 |
Hover/Click |
|
May24 |
220603 |
1391.75 |
1391.75 |
1390.50 |
1391.75 |
-1.50 |
0 |
110 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
202,524 |
757,441 |
+4,068 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220603 |
414.90 |
418.00 |
407.30 |
407.90 |
-7.00 |
48,211 |
122,163 |
-5,637 |
Hover/Click |
|
Aug22 |
220603 |
408.00 |
410.50 |
400.50 |
401.00 |
-7.40 |
13,482 |
26,969 |
+885 |
Hover/Click |
|
Sep22 |
220603 |
401.30 |
403.20 |
394.10 |
394.70 |
-7.50 |
6,848 |
24,536 |
+203 |
Hover/Click |
|
Oct22 |
220603 |
396.50 |
397.70 |
388.90 |
389.50 |
-7.80 |
7,797 |
21,905 |
+1,166 |
Hover/Click |
|
Dec22 |
220603 |
397.80 |
399.50 |
390.30 |
390.90 |
-8.10 |
25,619 |
119,430 |
+2,666 |
Hover/Click |
|
Jan23 |
220603 |
396.80 |
398.00 |
389.10 |
389.90 |
-7.80 |
4,490 |
18,519 |
+787 |
Hover/Click |
|
Mar23 |
220603 |
391.40 |
392.90 |
383.90 |
385.50 |
-7.10 |
3,512 |
17,497 |
+1,145 |
Hover/Click |
|
May23 |
220603 |
390.10 |
390.70 |
382.00 |
384.00 |
-6.80 |
1,213 |
9,622 |
+51 |
Hover/Click |
|
Jul23 |
220603 |
388.90 |
390.30 |
381.90 |
384.00 |
-6.30 |
796 |
4,862 |
-172 |
Hover/Click |
|
Aug23 |
220603 |
384.90 |
385.50 |
379.00 |
379.00 |
-6.00 |
108 |
1,096 |
+36 |
Hover/Click |
| Total Volume and Open Interest |
112,508 |
371,806 |
+1,137 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220603 |
81.58 |
82.53 |
80.25 |
81.85 |
+0.41 |
58,130 |
122,228 |
-4,455 |
Hover/Click |
|
Aug22 |
220603 |
79.56 |
80.21 |
78.18 |
79.52 |
-0.04 |
17,159 |
38,870 |
+1,088 |
Hover/Click |
|
Sep22 |
220603 |
78.59 |
78.91 |
77.09 |
78.26 |
-0.16 |
9,562 |
26,608 |
+1,115 |
Hover/Click |
|
Oct22 |
220603 |
77.52 |
78.04 |
76.30 |
77.38 |
-0.14 |
7,563 |
24,983 |
+753 |
Hover/Click |
|
Dec22 |
220603 |
77.24 |
77.73 |
75.98 |
77.07 |
-0.17 |
29,356 |
121,230 |
+2,697 |
Hover/Click |
|
Jan23 |
220603 |
76.34 |
77.15 |
75.48 |
76.54 |
-0.20 |
4,897 |
16,278 |
+615 |
Hover/Click |
|
Mar23 |
220603 |
75.40 |
76.11 |
74.53 |
75.56 |
-0.30 |
3,332 |
15,427 |
+1,167 |
Hover/Click |
|
May23 |
220603 |
74.75 |
75.30 |
73.73 |
74.74 |
-0.34 |
675 |
9,257 |
+284 |
Hover/Click |
|
Jul23 |
220603 |
73.84 |
74.37 |
72.90 |
73.95 |
-0.33 |
432 |
4,436 |
+152 |
Hover/Click |
|
Aug23 |
220603 |
73.30 |
73.30 |
72.87 |
72.87 |
-0.35 |
32 |
502 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
131,269 |
386,581 |
+3,446 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul22 |
220603 |
1137.3 |
1139.6 |
1102.0 |
1108.8 |
-33.1 |
8,892 |
34,638 |
-1,514 |
Hover/Click |
|
Nov22 |
220603 |
1041.2 |
1043.6 |
1018.0 |
1039.3 |
-2.1 |
11,065 |
84,062 |
+1,484 |
Hover/Click |
|
Jan23 |
220603 |
1045.5 |
1046.1 |
1022.2 |
1043.9 |
-1.9 |
1,712 |
22,088 |
+55 |
Hover/Click |
|
Mar23 |
220603 |
1039.5 |
1043.7 |
1024.6 |
1042.6 |
-4.6 |
314 |
1,770 |
+174 |
Hover/Click |
|
May23 |
220603 |
1033.1 |
1036.8 |
1020.0 |
1035.8 |
-10.7 |
175 |
509 |
+96 |
Hover/Click |
| Total Volume and Open Interest |
22,204 |
144,616 |
+341 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220603 |
730.25 |
736.00 |
725.75 |
727.00 |
-3.25 |
210,389 |
541,178 |
-11,441 |
Hover/Click |
|
Sep22 |
220603 |
704.00 |
709.25 |
700.00 |
701.25 |
-3.50 |
77,839 |
303,933 |
+12,019 |
Hover/Click |
|
Dec22 |
220603 |
693.25 |
697.75 |
688.50 |
690.00 |
-4.25 |
139,487 |
483,949 |
-4,838 |
Hover/Click |
|
Mar23 |
220603 |
698.75 |
702.50 |
694.00 |
695.25 |
-4.00 |
27,049 |
94,464 |
+3,739 |
Hover/Click |
|
May23 |
220603 |
699.50 |
703.50 |
695.50 |
696.75 |
-3.75 |
8,150 |
35,416 |
+2,093 |
Hover/Click |
|
Jul23 |
220603 |
695.00 |
699.50 |
692.50 |
693.50 |
-3.50 |
8,318 |
47,049 |
+2,096 |
Hover/Click |
|
Sep23 |
220603 |
645.00 |
650.25 |
643.00 |
646.25 |
-0.25 |
709 |
6,368 |
+147 |
Hover/Click |
|
Dec23 |
220603 |
623.50 |
630.75 |
620.50 |
626.75 |
+2.25 |
6,302 |
48,445 |
-1,438 |
Hover/Click |
|
Mar24 |
220603 |
628.50 |
635.75 |
627.25 |
632.50 |
+2.00 |
66 |
2,026 |
+1 |
Hover/Click |
|
May24 |
220603 |
635.75 |
637.00 |
630.75 |
633.75 |
+2.00 |
7 |
176 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
478,486 |
1,566,590 |
+2,373 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220603 |
1061.50 |
1069.25 |
1036.25 |
1040.00 |
-18.25 |
81,448 |
147,634 |
-5,581 |
Hover/Click |
|
Sep22 |
220603 |
1073.00 |
1080.50 |
1048.00 |
1051.75 |
-18.00 |
37,376 |
71,859 |
+3,201 |
Hover/Click |
|
Dec22 |
220603 |
1084.50 |
1091.50 |
1059.50 |
1063.00 |
-18.00 |
23,488 |
66,794 |
-963 |
Hover/Click |
|
Mar23 |
220603 |
1093.75 |
1098.75 |
1067.75 |
1072.50 |
-16.25 |
5,499 |
14,908 |
-1 |
Hover/Click |
|
May23 |
220603 |
1092.50 |
1097.50 |
1068.25 |
1076.50 |
-12.25 |
2,455 |
4,105 |
-316 |
Hover/Click |
|
Jul23 |
220603 |
1060.00 |
1068.75 |
1041.50 |
1058.25 |
-3.75 |
3,902 |
13,230 |
+98 |
Hover/Click |
| Total Volume and Open Interest |
155,797 |
327,661 |
-3,475 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul22 |
220603 |
1146.00 |
1157.50 |
1119.00 |
1121.00 |
-22.50 |
24,740 |
80,714 |
-2,743 |
Hover/Click |
|
Sep22 |
220603 |
1153.50 |
1164.00 |
1126.25 |
1128.25 |
-22.00 |
13,955 |
44,625 |
+2,154 |
Hover/Click |
|
Dec22 |
220603 |
1162.00 |
1173.75 |
1136.25 |
1138.25 |
-21.75 |
8,739 |
35,683 |
+444 |
Hover/Click |
|
Mar23 |
220603 |
1166.25 |
1179.00 |
1142.50 |
1143.50 |
-21.25 |
2,493 |
9,889 |
+440 |
Hover/Click |
|
May23 |
220603 |
1155.75 |
1167.00 |
1132.50 |
1133.50 |
-19.25 |
1,145 |
3,542 |
+247 |
Hover/Click |
|
Jul23 |
220603 |
1107.00 |
1118.00 |
1086.00 |
1088.25 |
-19.25 |
954 |
5,060 |
+91 |
Hover/Click |
|
Sep23 |
220603 |
1067.50 |
1071.00 |
1051.50 |
1055.75 |
-10.75 |
410 |
1,155 |
+175 |
Hover/Click |
| Total Volume and Open Interest |
52,576 |
181,441 |
+850 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul22 |
220603 |
1202.50 |
1213.75 |
1190.00 |
1191.75 |
-7.75 |
6,713 |
29,972 |
-1,051 |
Hover/Click |
|
Sep22 |
220603 |
1202.75 |
1215.50 |
1191.75 |
1193.50 |
-8.00 |
5,057 |
23,930 |
-27 |
Hover/Click |
|
Dec22 |
220603 |
1201.00 |
1211.00 |
1191.50 |
1191.75 |
-8.50 |
1,449 |
16,391 |
+208 |
Hover/Click |
|
Mar23 |
220603 |
1210.00 |
1213.50 |
1194.50 |
1194.50 |
-6.25 |
449 |
1,701 |
+140 |
Hover/Click |
|
May23 |
220603 |
1196.50 |
1196.50 |
1191.75 |
1191.75 |
-4.75 |
53 |
362 |
+19 |
Hover/Click |
|
Jul23 |
220603 |
1172.75 |
1172.75 |
1172.75 |
1172.75 |
+1.50 |
17 |
109 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
13,760 |
72,986 |
-721 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220603 |
655.00 |
692.50 |
654.00 |
690.50 |
+37.00 |
306 |
1,523 |
-161 |
Hover/Click |
|
Sep22 |
220603 |
631.50 |
640.50 |
627.25 |
636.75 |
+5.50 |
162 |
715 |
+90 |
Hover/Click |
|
Dec22 |
220603 |
630.00 |
630.25 |
618.75 |
630.25 |
+4.00 |
81 |
714 |
+44 |
Hover/Click |
|
Mar23 |
220603 |
628.25 |
628.25 |
628.25 |
628.25 |
+2.50 |
45 |
93 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
594 |
3,058 |
+4 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220603 |
16.97 |
17.05 |
16.78 |
16.80 |
-0.18 |
720 |
7,273 |
-242 |
Hover/Click |
|
Sep22 |
220603 |
17.25 |
17.30 |
17.05 |
17.06 |
-0.20 |
339 |
3,588 |
+98 |
Hover/Click |
|
Nov22 |
220603 |
17.29 |
17.29 |
17.17 |
17.17 |
-0.17 |
19 |
219 |
+10 |
Hover/Click |
|
Jan23 |
220603 |
17.32 |
17.32 |
17.32 |
17.32 |
-0.11 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,078 |
11,123 |
-134 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun22 |
220603 |
133.485 |
133.935 |
133.200 |
133.600 |
-0.030 |
12,073 |
22,486 |
-4,187 |
Hover/Click |
|
Aug22 |
220603 |
134.200 |
134.575 |
133.630 |
133.850 |
-0.280 |
36,780 |
139,463 |
+1,667 |
Hover/Click |
|
Oct22 |
220603 |
139.600 |
140.100 |
139.130 |
139.700 |
+0.070 |
15,051 |
68,282 |
+1,626 |
Hover/Click |
|
Dec22 |
220603 |
145.700 |
146.300 |
145.380 |
146.235 |
+0.335 |
8,943 |
37,900 |
-156 |
Hover/Click |
|
Feb23 |
220603 |
150.880 |
151.450 |
150.535 |
151.235 |
+0.250 |
2,634 |
17,216 |
+325 |
Hover/Click |
|
Apr23 |
220603 |
153.985 |
154.785 |
153.985 |
154.700 |
+0.250 |
790 |
8,837 |
+100 |
Hover/Click |
| Total Volume and Open Interest |
76,641 |
298,611 |
-544 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug22 |
220603 |
173.000 |
174.285 |
172.150 |
173.880 |
+0.930 |
8,198 |
29,340 |
-435 |
Hover/Click |
|
Sep22 |
220603 |
175.485 |
176.650 |
174.700 |
176.300 |
+0.815 |
2,957 |
8,214 |
+36 |
Hover/Click |
|
Oct22 |
220603 |
177.685 |
178.650 |
176.985 |
178.285 |
+0.600 |
1,085 |
4,945 |
+64 |
Hover/Click |
|
Nov22 |
220603 |
179.300 |
180.000 |
178.650 |
179.650 |
+0.500 |
622 |
2,523 |
+21 |
Hover/Click |
|
Jan23 |
220603 |
179.500 |
180.235 |
178.650 |
179.880 |
+0.430 |
255 |
1,559 |
-16 |
Hover/Click |
|
Mar23 |
220603 |
181.200 |
181.400 |
180.650 |
180.950 |
+0.150 |
51 |
379 |
+10 |
Hover/Click |
|
Apr23 |
220603 |
182.950 |
183.150 |
182.300 |
182.935 |
+0.685 |
10 |
76 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,185 |
47,044 |
-313 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun22 |
220603 |
110.500 |
110.700 |
109.880 |
110.200 |
+0.150 |
6,616 |
17,081 |
-600 |
Hover/Click |
|
Jul22 |
220603 |
111.830 |
113.200 |
110.350 |
110.750 |
-1.430 |
20,459 |
51,156 |
+351 |
Hover/Click |
|
Aug22 |
220603 |
109.500 |
110.650 |
107.850 |
108.050 |
-1.700 |
14,988 |
41,803 |
+1,467 |
Hover/Click |
|
Oct22 |
220603 |
93.700 |
94.300 |
93.600 |
93.950 |
-0.350 |
7,241 |
40,154 |
-525 |
Hover/Click |
|
Dec22 |
220603 |
86.780 |
87.050 |
86.400 |
86.950 |
-0.530 |
5,172 |
28,133 |
+758 |
Hover/Click |
|
Feb23 |
220603 |
90.100 |
90.550 |
89.900 |
90.430 |
-0.370 |
2,156 |
9,713 |
+69 |
Hover/Click |
|
Apr23 |
220603 |
93.400 |
93.800 |
93.080 |
93.630 |
-0.250 |
990 |
5,204 |
+127 |
Hover/Click |
|
May23 |
220603 |
96.700 |
96.750 |
96.700 |
96.750 |
-0.400 |
0 |
62 |
+0 |
|
| Total Volume and Open Interest |
57,953 |
195,506 |
+1,737 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jun22 |
220603 |
24.40 |
24.45 |
24.29 |
24.33 |
+0.01 |
232 |
5,104 |
-33 |
Hover/Click |
|
Jul22 |
220603 |
24.73 |
24.73 |
24.50 |
24.60 |
-0.13 |
180 |
4,825 |
+92 |
Hover/Click |
|
Aug22 |
220603 |
24.45 |
24.50 |
24.31 |
24.42 |
-0.07 |
100 |
3,520 |
-15 |
Hover/Click |
|
Sep22 |
220603 |
24.40 |
24.40 |
24.24 |
24.38 |
+0.02 |
82 |
3,324 |
+35 |
Hover/Click |
|
Oct22 |
220603 |
24.15 |
24.24 |
24.08 |
24.10 |
-0.08 |
51 |
2,590 |
+30 |
Hover/Click |
|
Nov22 |
220603 |
23.79 |
23.85 |
23.70 |
23.71 |
-0.26 |
44 |
2,624 |
+33 |
Hover/Click |
|
Dec22 |
220603 |
23.25 |
23.25 |
23.18 |
23.24 |
+0.02 |
39 |
2,403 |
+32 |
Hover/Click |
|
Jan23 |
220603 |
22.32 |
22.32 |
22.32 |
22.32 |
-0.08 |
45 |
1,100 |
+3 |
Hover/Click |
|
Feb23 |
220603 |
21.70 |
21.85 |
21.70 |
21.85 |
+0.15 |
35 |
772 |
-1 |
Hover/Click |
|
Mar23 |
220603 |
21.46 |
21.54 |
21.44 |
21.54 |
+0.22 |
72 |
849 |
+24 |
Hover/Click |
|
Apr23 |
220603 |
21.29 |
21.29 |
21.15 |
21.17 |
+0.19 |
38 |
588 |
+7 |
Hover/Click |
|
May23 |
220603 |
20.96 |
21.05 |
20.96 |
21.05 |
+0.34 |
63 |
578 |
+20 |
Hover/Click |
|
Jun23 |
220603 |
20.67 |
20.70 |
20.60 |
20.70 |
+0.20 |
39 |
465 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
1,310 |
29,384 |
-4,978 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul22 |
220603 |
2497 |
2535 |
2456 |
2469 |
-16 |
26,371 |
98,079 |
-6,505 |
Hover/Click |
|
Sep22 |
220603 |
2513 |
2557 |
2489 |
2505 |
-5 |
18,619 |
72,765 |
+535 |
Hover/Click |
|
Dec22 |
220603 |
2554 |
2589 |
2524 |
2540 |
-3 |
7,290 |
58,580 |
+165 |
Hover/Click |
|
Mar23 |
220603 |
2567 |
2598 |
2535 |
2552 |
-1 |
2,192 |
37,477 |
+418 |
Hover/Click |
|
May23 |
220603 |
2561 |
2597 |
2535 |
2552 |
-3 |
674 |
18,177 |
+214 |
Hover/Click |
|
Jul23 |
220603 |
2590 |
2600 |
2540 |
2553 |
-5 |
497 |
6,774 |
-44 |
Hover/Click |
|
Sep23 |
220603 |
2547 |
2553 |
2545 |
2553 |
-7 |
149 |
3,390 |
-14 |
Hover/Click |
| Total Volume and Open Interest |
55,793 |
300,552 |
-5,230 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul22 |
220603 |
236.15 |
240.00 |
231.45 |
232.40 |
-5.85 |
30,339 |
76,166 |
+450 |
Hover/Click |
|
Sep22 |
220603 |
236.00 |
239.90 |
231.60 |
232.55 |
-5.70 |
18,913 |
60,971 |
+2,753 |
Hover/Click |
|
Dec22 |
220603 |
236.00 |
239.00 |
230.90 |
231.75 |
-5.65 |
6,878 |
40,825 |
+784 |
Hover/Click |
|
Mar23 |
220603 |
233.60 |
237.15 |
229.05 |
229.95 |
-5.65 |
2,014 |
21,618 |
+504 |
Hover/Click |
|
May23 |
220603 |
231.25 |
234.95 |
227.20 |
227.95 |
-5.60 |
631 |
7,074 |
-64 |
Hover/Click |
|
Jul23 |
220603 |
232.60 |
232.60 |
225.20 |
225.60 |
-5.55 |
347 |
2,729 |
-20 |
Hover/Click |
| Total Volume and Open Interest |
59,689 |
218,569 |
+4,399 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul22 |
220603 |
180.55 |
183.30 |
179.85 |
180.70 |
+0.45 |
923 |
8,962 |
-230 |
Hover/Click |
|
Sep22 |
220603 |
175.30 |
176.00 |
174.90 |
175.95 |
+0.70 |
547 |
2,713 |
+321 |
Hover/Click |
|
Nov22 |
220603 |
170.05 |
170.65 |
170.00 |
170.65 |
+0.40 |
14 |
982 |
+2 |
Hover/Click |
|
Jan23 |
220603 |
170.15 |
170.15 |
170.15 |
170.15 |
+0.40 |
0 |
61 |
+0 |
Hover/Click |
|
Mar23 |
220603 |
170.45 |
170.45 |
170.45 |
170.45 |
+0.40 |
0 |
19 |
+0 |
Hover/Click |
|
May23 |
220603 |
170.95 |
170.95 |
170.95 |
170.95 |
+0.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,484 |
12,737 |
+93 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul22 |
220603 |
19.35 |
19.42 |
19.25 |
19.29 |
-0.06 |
49,327 |
315,085 |
-8,211 |
Hover/Click |
|
Oct22 |
220603 |
19.61 |
19.61 |
19.43 |
19.47 |
-0.06 |
34,899 |
223,244 |
+1,167 |
Hover/Click |
|
Mar23 |
220603 |
19.85 |
19.88 |
19.74 |
19.79 |
-0.04 |
14,743 |
124,180 |
+3,839 |
Hover/Click |
|
May23 |
220603 |
19.21 |
19.24 |
19.12 |
19.18 |
-0.01 |
3,413 |
65,461 |
+695 |
Hover/Click |
|
Jul23 |
220603 |
18.88 |
18.88 |
18.78 |
18.85 |
+0.01 |
1,546 |
46,937 |
+440 |
Hover/Click |
|
Oct23 |
220603 |
18.63 |
18.65 |
18.59 |
18.65 |
+0.02 |
1,149 |
31,812 |
+192 |
Hover/Click |
|
Mar24 |
220603 |
18.72 |
18.78 |
18.72 |
18.77 |
+0.03 |
651 |
20,589 |
+57 |
Hover/Click |
|
May24 |
220603 |
18.17 |
18.19 |
18.17 |
18.19 |
+0.02 |
239 |
4,154 |
+45 |
Hover/Click |
| Total Volume and Open Interest |
106,654 |
846,793 |
-1,670 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul22 |
220601 |
1757 |
1776 |
1746 |
1774 |
+30 |
5,635 |
43,497 |
+1,021 |
Hover/Click |
|
Sep22 |
220601 |
1771 |
1795 |
1766 |
1794 |
+29 |
5,761 |
52,092 |
-349 |
Hover/Click |
|
Dec22 |
220601 |
1809 |
1830 |
1803 |
1828 |
+25 |
2,914 |
82,094 |
-280 |
Hover/Click |
|
Mar23 |
220601 |
1807 |
1829 |
1803 |
1826 |
+24 |
1,440 |
50,369 |
-17 |
Hover/Click |
|
May23 |
220601 |
1809 |
1828 |
1805 |
1824 |
+22 |
838 |
17,433 |
-57 |
Hover/Click |
|
Jul23 |
220601 |
1813 |
1830 |
1807 |
1826 |
+21 |
802 |
11,476 |
-21 |
Hover/Click |
|
Sep23 |
220601 |
1816 |
1832 |
1816 |
1827 |
+20 |
395 |
7,279 |
+39 |
Hover/Click |
| Total Volume and Open Interest |
17,902 |
272,972 |
+340 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug22 |
220601 |
570.20 |
587.10 |
568.60 |
578.10 |
+5.80 |
2,087 |
36,139 |
+467 |
Hover/Click |
|
Oct22 |
220601 |
548.90 |
557.40 |
546.60 |
552.00 |
+1.80 |
1,161 |
18,232 |
+50 |
Hover/Click |
|
Dec22 |
220601 |
535.30 |
541.00 |
532.80 |
536.20 |
-0.10 |
334 |
10,477 |
+21 |
Hover/Click |
|
Mar23 |
220601 |
528.10 |
531.70 |
525.10 |
528.20 |
+0.60 |
33 |
6,400 |
+3 |
Hover/Click |
|
May23 |
220601 |
517.20 |
522.10 |
516.80 |
519.50 |
+0.60 |
27 |
3,434 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
3,687 |
79,463 |
+540 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul22 |
220603 |
139.14 |
140.70 |
136.06 |
138.18 |
-0.93 |
20,895 |
70,305 |
-1,214 |
Hover/Click |
|
Oct22 |
220603 |
126.00 |
128.25 |
126.00 |
126.66 |
-2.09 |
10 |
57 |
+5 |
Hover/Click |
|
Dec22 |
220603 |
120.10 |
120.38 |
116.92 |
117.90 |
-2.20 |
17,827 |
96,148 |
-901 |
Hover/Click |
|
Mar23 |
220603 |
115.27 |
115.53 |
112.60 |
113.45 |
-2.32 |
3,426 |
20,200 |
+432 |
Hover/Click |
|
May23 |
220603 |
111.47 |
111.90 |
109.56 |
110.30 |
-2.25 |
972 |
6,919 |
+195 |
Hover/Click |
|
Jul23 |
220603 |
108.16 |
108.44 |
106.51 |
107.18 |
-1.92 |
570 |
6,397 |
-35 |
Hover/Click |
| Total Volume and Open Interest |
44,292 |
210,800 |
-1,430 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jul22 |
220603 |
605.0 |
630.0 |
595.6 |
623.3 |
+24.8 |
420 |
1,390 |
-40 |
|
|
Sep22 |
220603 |
612.0 |
639.7 |
612.0 |
632.0 |
+14.3 |
192 |
647 |
+77 |
|
|
Nov22 |
220603 |
627.1 |
650.0 |
627.1 |
627.1 |
+3.5 |
22 |
200 |
+7 |
|
|
Jan23 |
220603 |
655.2 |
655.2 |
655.2 |
655.2 |
+3.5 |
2 |
33 |
+0 |
|
|
Mar23 |
220603 |
685.2 |
685.2 |
685.2 |
685.2 |
+3.5 |
2 |
5 |
+2 |
|
|
May23 |
220603 |
685.3 |
685.3 |
685.3 |
685.3 |
+3.5 |
0 |
1 |
+0 |
|
|
Jul23 |
220603 |
674.7 |
674.7 |
674.7 |
674.7 |
+3.5 |
|
|
|
|
| Total Volume and Open Interest |
638 |
2,276 |
+46 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul22 |
220603 |
117.55 |
120.46 |
115.23 |
118.87 |
+2.00 |
290,530 |
288,077 |
-687 |
Hover/Click |
|
Aug22 |
220603 |
114.90 |
117.77 |
112.73 |
116.23 |
+1.93 |
91,071 |
166,718 |
+8,748 |
Hover/Click |
|
Sep22 |
220603 |
112.22 |
114.90 |
110.08 |
113.47 |
+1.89 |
72,867 |
148,498 |
+363 |
Hover/Click |
|
Oct22 |
220603 |
109.34 |
112.06 |
107.45 |
110.70 |
+1.85 |
33,838 |
88,945 |
+2,530 |
Hover/Click |
|
Nov22 |
220603 |
106.89 |
109.44 |
105.09 |
108.21 |
+1.79 |
23,662 |
62,128 |
+2,008 |
Hover/Click |
|
Dec22 |
220603 |
104.62 |
107.19 |
102.93 |
105.91 |
+1.70 |
64,462 |
249,299 |
-76 |
Hover/Click |
|
Jan23 |
220603 |
102.27 |
104.92 |
101.10 |
103.79 |
+1.59 |
9,641 |
40,669 |
-777 |
Hover/Click |
|
Feb23 |
220603 |
100.60 |
102.86 |
99.83 |
101.88 |
+1.50 |
4,673 |
40,182 |
+171 |
Hover/Click |
|
Mar23 |
220603 |
98.99 |
101.11 |
98.03 |
100.15 |
+1.42 |
9,244 |
57,911 |
+890 |
Hover/Click |
|
Apr23 |
220603 |
97.49 |
99.58 |
96.34 |
98.58 |
+1.33 |
2,116 |
35,090 |
-623 |
Hover/Click |
|
May23 |
220603 |
96.07 |
98.16 |
94.94 |
97.14 |
+1.24 |
1,312 |
27,633 |
+188 |
Hover/Click |
|
Jun23 |
220603 |
94.78 |
96.88 |
93.62 |
95.82 |
+1.15 |
26,315 |
137,518 |
+155 |
Hover/Click |
|
Jul23 |
220603 |
92.70 |
94.99 |
92.70 |
94.58 |
+1.07 |
1,183 |
26,305 |
+638 |
Hover/Click |
|
Aug23 |
220603 |
94.30 |
94.30 |
91.96 |
93.41 |
+0.99 |
758 |
21,237 |
+360 |
Hover/Click |
|
Sep23 |
220603 |
92.30 |
93.10 |
90.59 |
92.30 |
+0.90 |
2,585 |
26,235 |
-337 |
Hover/Click |
|
Oct23 |
220603 |
91.25 |
91.60 |
89.92 |
91.25 |
+0.83 |
471 |
21,108 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
671,174 |
1,802,324 |
+14,396 |
|
| e-miNY Crude Oil(NYM) |
|
Jul22 |
220603 |
117.500 |
120.450 |
115.225 |
118.875 |
+2.000 |
17,865 |
2,445 |
-53 |
|
|
Aug22 |
220603 |
114.975 |
117.750 |
112.750 |
116.225 |
+1.925 |
296 |
582 |
+61 |
|
|
Sep22 |
220603 |
111.475 |
114.875 |
110.500 |
113.475 |
+1.900 |
56 |
280 |
+11 |
|
|
Oct22 |
220603 |
108.300 |
111.500 |
108.300 |
110.700 |
+1.850 |
4 |
26 |
+2 |
|
|
Nov22 |
220603 |
106.550 |
108.900 |
106.100 |
108.200 |
+1.775 |
7 |
36 |
+2 |
|
|
Dec22 |
220603 |
103.475 |
107.025 |
103.125 |
105.900 |
+1.700 |
48 |
332 |
-12 |
|
|
Jan23 |
220603 |
103.800 |
104.300 |
101.900 |
103.800 |
+1.600 |
0 |
88 |
+0 |
|
|
Feb23 |
220603 |
100.750 |
102.300 |
100.300 |
101.875 |
+1.500 |
1 |
3 |
-1 |
|
|
Mar23 |
220603 |
100.150 |
100.150 |
98.700 |
100.150 |
+1.425 |
0 |
14 |
+0 |
|
|
Apr23 |
220603 |
98.575 |
98.575 |
98.575 |
98.575 |
+1.325 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
18,291 |
3,894 |
+12 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul22 |
220603 |
426.96 |
435.04 |
419.69 |
428.03 |
+7.19 |
42,118 |
77,520 |
-2,393 |
Hover/Click |
|
Aug22 |
220603 |
413.97 |
422.00 |
407.40 |
415.49 |
+5.32 |
38,283 |
41,339 |
+3,768 |
Hover/Click |
|
Sep22 |
220603 |
404.51 |
411.99 |
397.20 |
406.27 |
+5.40 |
24,201 |
26,114 |
+1,350 |
Hover/Click |
|
Oct22 |
220603 |
394.91 |
402.64 |
388.09 |
397.28 |
+5.50 |
14,440 |
19,523 |
-476 |
Hover/Click |
|
Nov22 |
220603 |
383.47 |
393.78 |
380.75 |
388.55 |
+5.74 |
8,886 |
14,901 |
-405 |
Hover/Click |
|
Dec22 |
220603 |
374.29 |
384.77 |
370.40 |
379.72 |
+5.86 |
12,674 |
25,106 |
-126 |
Hover/Click |
|
Jan23 |
220603 |
365.86 |
375.29 |
361.92 |
370.67 |
+5.58 |
4,275 |
9,383 |
+431 |
Hover/Click |
|
Feb23 |
220603 |
354.09 |
364.52 |
352.93 |
360.62 |
+5.20 |
2,428 |
5,909 |
+236 |
Hover/Click |
|
Mar23 |
220603 |
343.47 |
353.50 |
342.49 |
349.57 |
+4.75 |
3,517 |
5,035 |
+743 |
Hover/Click |
|
Apr23 |
220603 |
333.41 |
341.90 |
333.10 |
338.37 |
+4.38 |
1,515 |
3,587 |
-5 |
Hover/Click |
|
May23 |
220603 |
324.06 |
331.00 |
324.06 |
328.89 |
+4.18 |
648 |
2,003 |
+112 |
Hover/Click |
|
Jun23 |
220603 |
315.24 |
323.54 |
313.98 |
320.09 |
+3.93 |
655 |
6,707 |
+46 |
Hover/Click |
|
Jul23 |
220603 |
313.00 |
317.00 |
312.75 |
313.83 |
+3.90 |
80 |
1,045 |
-1 |
Hover/Click |
|
Aug23 |
220603 |
307.00 |
308.63 |
306.46 |
308.33 |
+3.73 |
63 |
590 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
154,033 |
252,266 |
+3,323 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul22 |
220603 |
424.95 |
430.96 |
415.50 |
425.22 |
+6.13 |
60,158 |
108,875 |
-3,884 |
Hover/Click |
|
Aug22 |
220603 |
400.83 |
408.10 |
394.52 |
402.78 |
+5.52 |
46,388 |
52,793 |
-42 |
Hover/Click |
|
Sep22 |
220603 |
379.77 |
387.28 |
373.84 |
382.09 |
+5.29 |
30,511 |
38,063 |
+576 |
Hover/Click |
|
Oct22 |
220603 |
351.40 |
358.60 |
344.39 |
353.39 |
+5.70 |
16,726 |
29,318 |
+2,437 |
Hover/Click |
|
Nov22 |
220603 |
329.35 |
337.00 |
325.74 |
332.95 |
+5.44 |
9,173 |
19,686 |
+933 |
Hover/Click |
|
Dec22 |
220603 |
312.25 |
320.26 |
307.70 |
315.95 |
+4.70 |
11,919 |
34,068 |
+228 |
Hover/Click |
|
Jan23 |
220603 |
297.33 |
305.50 |
297.33 |
302.05 |
+3.67 |
3,817 |
8,392 |
+277 |
Hover/Click |
|
Feb23 |
220603 |
290.70 |
295.50 |
288.50 |
292.22 |
+2.51 |
1,744 |
3,794 |
+77 |
Hover/Click |
|
Mar23 |
220603 |
287.75 |
289.50 |
284.10 |
286.61 |
+1.10 |
1,204 |
3,424 |
-86 |
Hover/Click |
|
Apr23 |
220603 |
303.45 |
306.30 |
300.30 |
303.97 |
+3.02 |
750 |
2,883 |
-11 |
Hover/Click |
| Total Volume and Open Interest |
184,634 |
307,347 |
+950 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul22 |
220603 |
425.22 |
425.22 |
425.22 |
425.22 |
+6.13 |
|
|
|
|
|
Aug22 |
220603 |
402.78 |
402.78 |
402.78 |
402.78 |
+5.52 |
|
|
|
|
|
Sep22 |
220603 |
382.09 |
382.09 |
382.09 |
382.09 |
+5.29 |
|
|
|
|
|
Oct22 |
220603 |
353.39 |
353.39 |
353.39 |
353.39 |
+5.70 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul22 |
220603 |
8.412 |
8.693 |
8.267 |
8.523 |
+0.038 |
111,962 |
209,300 |
-758 |
Hover/Click |
|
Aug22 |
220603 |
8.406 |
8.677 |
8.257 |
8.510 |
+0.036 |
29,196 |
71,608 |
+411 |
Hover/Click |
|
Sep22 |
220603 |
8.334 |
8.634 |
8.223 |
8.473 |
+0.036 |
19,428 |
106,716 |
-406 |
Hover/Click |
|
Oct22 |
220603 |
8.417 |
8.600 |
8.200 |
8.446 |
+0.037 |
20,935 |
95,170 |
+894 |
Hover/Click |
|
Nov22 |
220603 |
8.441 |
8.650 |
8.258 |
8.492 |
+0.043 |
8,200 |
50,324 |
+410 |
Hover/Click |
|
Dec22 |
220603 |
8.512 |
8.710 |
8.320 |
8.562 |
+0.050 |
9,800 |
50,918 |
+890 |
Hover/Click |
|
Jan23 |
220603 |
8.525 |
8.742 |
8.405 |
8.635 |
+0.055 |
13,821 |
64,950 |
+580 |
Hover/Click |
|
Feb23 |
220603 |
8.257 |
8.376 |
8.055 |
8.310 |
+0.093 |
6,805 |
27,940 |
+165 |
Hover/Click |
|
Mar23 |
220603 |
7.076 |
7.315 |
7.024 |
7.278 |
+0.116 |
9,183 |
41,730 |
+1,238 |
Hover/Click |
|
Apr23 |
220603 |
5.358 |
5.497 |
5.255 |
5.481 |
+0.103 |
9,009 |
60,709 |
+1,496 |
Hover/Click |
|
May23 |
220603 |
5.178 |
5.309 |
5.084 |
5.296 |
+0.107 |
6,213 |
62,744 |
+1,083 |
Hover/Click |
|
Jun23 |
220603 |
5.233 |
5.352 |
5.133 |
5.343 |
+0.106 |
3,572 |
26,270 |
+24 |
Hover/Click |
|
Jul23 |
220603 |
5.268 |
5.390 |
5.204 |
5.380 |
+0.105 |
4,271 |
23,700 |
-19 |
Hover/Click |
|
Aug23 |
220603 |
5.157 |
5.370 |
5.157 |
5.361 |
+0.106 |
3,637 |
15,877 |
-229 |
Hover/Click |
|
Sep23 |
220603 |
5.128 |
5.332 |
5.127 |
5.322 |
+0.106 |
2,946 |
19,305 |
+216 |
Hover/Click |
|
Oct23 |
220603 |
5.280 |
5.392 |
5.191 |
5.383 |
+0.106 |
4,514 |
39,315 |
+380 |
Hover/Click |
| Total Volume and Open Interest |
270,606 |
1,122,978 |
+7,163 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug22 |
220603 |
118.22 |
121.45 |
116.02 |
119.72 |
+2.11 |
242,156 |
411,608 |
-19,710 |
Hover/Click |
|
Sep22 |
220603 |
115.53 |
118.68 |
113.54 |
117.03 |
+2.00 |
172,762 |
290,674 |
+18,246 |
Hover/Click |
|
Oct22 |
220603 |
112.99 |
116.01 |
111.13 |
114.43 |
+1.88 |
82,748 |
134,604 |
+1,620 |
Hover/Click |
|
Nov22 |
220603 |
110.57 |
113.63 |
109.01 |
112.16 |
+1.81 |
48,151 |
105,735 |
+3,086 |
Hover/Click |
|
Dec22 |
220603 |
108.66 |
111.56 |
107.10 |
110.13 |
+1.76 |
93,226 |
197,084 |
-88 |
Hover/Click |
|
Jan23 |
220603 |
106.76 |
109.59 |
105.33 |
108.21 |
+1.70 |
18,572 |
47,073 |
-119 |
Hover/Click |
|
Feb23 |
220603 |
104.76 |
107.67 |
103.60 |
106.36 |
+1.60 |
11,467 |
54,773 |
+80 |
Hover/Click |
|
Mar23 |
220603 |
102.91 |
105.94 |
102.04 |
104.66 |
+1.51 |
21,099 |
46,446 |
+1,131 |
Hover/Click |
|
Apr23 |
220603 |
101.61 |
104.24 |
100.59 |
103.10 |
+1.43 |
3,412 |
18,544 |
+128 |
Hover/Click |
|
May23 |
220603 |
99.96 |
101.73 |
99.96 |
101.73 |
+1.35 |
2,051 |
22,076 |
+564 |
Hover/Click |
|
Jun23 |
220603 |
99.12 |
101.70 |
98.21 |
100.54 |
+1.28 |
23,666 |
91,244 |
+739 |
Hover/Click |
|
Jul23 |
220603 |
98.79 |
99.77 |
98.77 |
99.37 |
+1.19 |
448 |
20,558 |
+139 |
Hover/Click |
|
Aug23 |
220603 |
98.28 |
98.28 |
98.28 |
98.28 |
+1.13 |
258 |
13,990 |
+120 |
Hover/Click |
|
Sep23 |
220603 |
97.22 |
97.22 |
97.22 |
97.22 |
+1.06 |
1,981 |
22,780 |
+137 |
Hover/Click |
| Total Volume and Open Interest |
754,222 |
1,813,321 |
+8,764 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun22 |
220603 |
1300.00 |
1329.00 |
1275.75 |
1318.50 |
+60.00 |
21,974 |
51,940 |
-6,390 |
Hover/Click |
|
Jul22 |
220603 |
1253.00 |
1278.75 |
1227.00 |
1268.50 |
+57.00 |
56,554 |
117,599 |
+5,605 |
Hover/Click |
|
Aug22 |
220603 |
1203.50 |
1231.00 |
1180.75 |
1221.25 |
+49.50 |
34,163 |
60,871 |
+2,917 |
Hover/Click |
|
Sep22 |
220603 |
1170.00 |
1197.25 |
1149.00 |
1187.75 |
+44.50 |
24,539 |
55,300 |
+688 |
Hover/Click |
|
Oct22 |
220603 |
1140.75 |
1171.25 |
1122.75 |
1159.75 |
+40.00 |
14,336 |
44,222 |
+966 |
Hover/Click |
|
Nov22 |
220603 |
1103.75 |
1135.25 |
1088.75 |
1123.00 |
+35.25 |
7,992 |
28,482 |
+60 |
Hover/Click |
|
Dec22 |
220603 |
1062.25 |
1093.50 |
1050.00 |
1081.25 |
+30.75 |
25,218 |
66,723 |
-870 |
Hover/Click |
|
Jan23 |
220603 |
1030.75 |
1054.75 |
1028.00 |
1053.75 |
+29.00 |
4,373 |
23,719 |
+71 |
Hover/Click |
|
Feb23 |
220603 |
1002.25 |
1028.00 |
1002.25 |
1026.75 |
+27.50 |
3,028 |
12,060 |
-27 |
Hover/Click |
|
Mar23 |
220603 |
982.25 |
1007.00 |
981.50 |
1002.50 |
+26.25 |
4,422 |
11,524 |
+260 |
Hover/Click |
| Total Volume and Open Interest |
203,676 |
534,636 |
+4,218 |
|
| Ethanol(CBOT) |
|
Jul22 |
220603 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220603 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220603 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Oct22 |
220603 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Nov22 |
220603 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Dec22 |
220603 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jan23 |
220603 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Feb23 |
220603 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul22 |
220603 |
117.44 |
120.43 |
115.29 |
118.87 |
+2.00 |
33,578 |
66,236 |
+831 |
Hover/Click |
|
Aug22 |
220603 |
114.85 |
117.75 |
112.78 |
116.23 |
+1.93 |
45,843 |
52,288 |
+439 |
Hover/Click |
|
Sep22 |
220603 |
111.00 |
114.76 |
110.17 |
113.47 |
+1.89 |
33,281 |
51,922 |
-60 |
Hover/Click |
|
Oct22 |
220603 |
108.37 |
111.91 |
108.00 |
110.70 |
+1.85 |
15,755 |
32,507 |
+2,243 |
Hover/Click |
|
Nov22 |
220603 |
106.30 |
108.82 |
105.74 |
108.21 |
+1.79 |
8,882 |
17,236 |
+712 |
Hover/Click |
|
Dec22 |
220603 |
103.79 |
107.02 |
103.58 |
105.91 |
+1.70 |
13,304 |
113,645 |
+1,345 |
Hover/Click |
|
Jan23 |
220603 |
102.32 |
103.79 |
102.32 |
103.79 |
+1.59 |
1,838 |
8,471 |
+307 |
Hover/Click |
|
Feb23 |
220603 |
101.05 |
101.88 |
101.05 |
101.88 |
+1.50 |
335 |
4,536 |
+46 |
Hover/Click |
|
Mar23 |
220603 |
99.37 |
100.15 |
99.37 |
100.15 |
+1.42 |
1,294 |
10,402 |
+376 |
Hover/Click |
|
Apr23 |
220603 |
98.58 |
98.58 |
98.58 |
98.58 |
+1.33 |
305 |
3,387 |
-28 |
Hover/Click |
|
May23 |
220603 |
97.14 |
97.14 |
97.14 |
97.14 |
+1.24 |
172 |
2,885 |
+3 |
Hover/Click |
|
Jun23 |
220603 |
95.18 |
96.60 |
95.18 |
95.82 |
+1.15 |
3,454 |
31,095 |
+154 |
Hover/Click |
|
Jul23 |
220603 |
94.58 |
94.58 |
94.58 |
94.58 |
+1.07 |
34 |
2,128 |
-3 |
Hover/Click |
|
Aug23 |
220603 |
93.41 |
93.41 |
93.41 |
93.41 |
+0.99 |
16 |
1,159 |
+5 |
Hover/Click |
|
Sep23 |
220603 |
92.30 |
92.30 |
92.30 |
92.30 |
+0.90 |
283 |
4,021 |
+122 |
Hover/Click |
|
Oct23 |
220603 |
91.25 |
91.25 |
91.25 |
91.25 |
+0.83 |
42 |
1,555 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
162,497 |
488,771 |
+5,614 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun22 |
220603 |
101.780 |
102.245 |
101.660 |
102.160 |
+0.328 |
19,394 |
61,963 |
-228 |
Hover/Click |
|
Sep22 |
220603 |
101.565 |
102.100 |
101.445 |
101.950 |
+0.332 |
923 |
1,393 |
+130 |
Hover/Click |
|
Dec22 |
220603 |
101.300 |
101.735 |
101.300 |
101.710 |
+0.338 |
4 |
403 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
20,321 |
63,769 |
-94 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220603 |
72.66 |
72.83 |
72.02 |
72.14 |
-0.42 |
91,529 |
152,963 |
+1,719 |
Hover/Click |
|
Sep22 |
220603 |
72.73 |
72.91 |
72.11 |
72.22 |
-0.42 |
1,542 |
2,356 |
+100 |
Hover/Click |
|
Dec22 |
220603 |
72.23 |
72.87 |
72.15 |
72.23 |
-0.41 |
57 |
114 |
+53 |
Hover/Click |
| Total Volume and Open Interest |
93,145 |
155,534 |
+1,873 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun22 |
220603 |
125.75 |
125.90 |
124.84 |
125.00 |
-0.67 |
101,742 |
240,258 |
+369 |
Hover/Click |
|
Sep22 |
220603 |
125.85 |
125.99 |
124.95 |
125.10 |
-0.67 |
5,734 |
11,677 |
+2,658 |
Hover/Click |
|
Dec22 |
220603 |
125.50 |
126.12 |
125.24 |
125.28 |
-0.67 |
42 |
2,969 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
107,629 |
255,929 |
+3,048 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220603 |
79.54 |
79.67 |
79.37 |
79.45 |
-0.05 |
92,701 |
118,318 |
-1,997 |
Hover/Click |
|
Sep22 |
220603 |
79.51 |
79.63 |
79.35 |
79.41 |
-0.06 |
9,216 |
10,365 |
+1,889 |
Hover/Click |
|
Dec22 |
220603 |
79.45 |
79.56 |
79.31 |
79.36 |
-0.07 |
780 |
7,145 |
+634 |
Hover/Click |
|
Mar23 |
220603 |
79.52 |
79.53 |
79.31 |
79.34 |
-0.08 |
17 |
368 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
102,860 |
136,572 |
+643 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun22 |
220603 |
77.02 |
77.13 |
76.37 |
76.45 |
-0.58 |
133,909 |
229,668 |
-2,129 |
Hover/Click |
|
Sep22 |
220603 |
77.44 |
77.53 |
76.77 |
76.85 |
-0.58 |
1,881 |
4,958 |
+425 |
Hover/Click |
|
Dec22 |
220603 |
77.97 |
78.07 |
77.34 |
77.41 |
-0.58 |
26 |
222 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
136,341 |
237,454 |
-1,626 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun22 |
220603 |
104.46 |
104.67 |
103.73 |
103.93 |
-0.48 |
22,094 |
46,597 |
-644 |
Hover/Click |
|
Sep22 |
220603 |
105.08 |
105.32 |
104.39 |
104.57 |
-0.49 |
604 |
2,271 |
+77 |
Hover/Click |
|
Dec22 |
220603 |
105.80 |
106.02 |
105.12 |
105.29 |
-0.49 |
1 |
144 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,699 |
49,012 |
-567 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun22 |
220603 |
107.52 |
107.68 |
107.07 |
107.25 |
-0.18 |
197,477 |
665,275 |
-15,410 |
Hover/Click |
|
Sep22 |
220603 |
108.15 |
108.29 |
107.69 |
107.86 |
-0.18 |
31,066 |
33,178 |
+15,863 |
Hover/Click |
|
Dec22 |
220603 |
108.72 |
108.91 |
108.32 |
108.48 |
-0.20 |
383 |
3,466 |
+71 |
Hover/Click |
| Total Volume and Open Interest |
229,635 |
706,660 |
+343 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun22 |
220603 |
511.25 |
512.25 |
509.25 |
510.25 |
-0.13 |
39,892 |
211,033 |
-477 |
Hover/Click |
|
Sep22 |
220603 |
501.25 |
502.75 |
499.88 |
500.75 |
unch |
477 |
1,458 |
+126 |
Hover/Click |
| Total Volume and Open Interest |
40,369 |
212,492 |
-351 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul22 |
220603 |
207.10 |
207.85 |
205.40 |
207.45 |
+0.35 |
9,959 |
65,335 |
+2,678 |
|
|
Aug22 |
220603 |
204.40 |
206.00 |
203.75 |
205.80 |
+0.35 |
25 |
385 |
+10 |
|
|
Sep22 |
220603 |
203.10 |
204.25 |
202.00 |
203.95 |
+0.35 |
576 |
1,714 |
+214 |
Hover/Click |
|
Oct22 |
220603 |
202.40 |
202.40 |
202.40 |
202.40 |
+0.40 |
|
|
|
|
| Total Volume and Open Interest |
10,560 |
67,434 |
+2,902 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220603 |
139~200 |
139~290 |
138~160 |
139~060 |
-0~180 |
12,731 |
26,726 |
-5,401 |
Hover/Click |
|
Sep22 |
220603 |
138~230 |
138~280 |
137~130 |
138~040 |
-0~190 |
401,312 |
1,172,012 |
-7,879 |
Hover/Click |
|
Dec22 |
220603 |
137~200 |
137~200 |
137~200 |
137~200 |
-0~190 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
414,043 |
1,198,743 |
-13,280 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220603 |
119~085 |
119~115 |
118~270 |
119~015 |
-0~075 |
54,580 |
29,166 |
-19,608 |
Hover/Click |
|
Sep22 |
220603 |
118~270 |
118~300 |
118~115 |
118~175 |
-0~100 |
1,740,132 |
3,462,298 |
+40,319 |
Hover/Click |
|
Dec22 |
220603 |
118~000 |
119~000 |
117~310 |
118~140 |
-0~100 |
11 |
53 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
1,794,723 |
3,491,517 |
+20,709 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220603 |
112~284 |
112~300 |
112~196 |
112~236 |
-0~052 |
41,984 |
57,310 |
-16,537 |
Hover/Click |
|
Sep22 |
220603 |
112~140 |
112~154 |
112~042 |
112~084 |
-0~060 |
1,225,402 |
3,713,740 |
-17,128 |
Hover/Click |
|
Dec22 |
220603 |
112~084 |
112~084 |
112~084 |
112~084 |
-0~060 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,267,386 |
3,771,050 |
-33,665 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220603 |
105~271 |
105~281 |
105~246 |
105~257 |
-0~011 |
34,380 |
42,381 |
-9,721 |
Hover/Click |
|
Sep22 |
220603 |
105~117 |
105~135 |
105~090 |
105~104 |
-0~012 |
572,650 |
2,145,124 |
-22,271 |
Hover/Click |
|
Dec22 |
220603 |
105~104 |
105~104 |
105~104 |
105~104 |
-0~012 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
607,030 |
2,187,505 |
-31,992 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun22 |
220603 |
98.238 |
98.240 |
98.230 |
98.238 |
+0.003 |
127,522 |
1,100,531 |
+9,778 |
|
|
Sep22 |
220603 |
97.365 |
97.385 |
97.340 |
97.350 |
-0.005 |
176,527 |
935,596 |
-12,495 |
|
|
Dec22 |
220603 |
96.805 |
96.830 |
96.755 |
96.775 |
-0.020 |
193,201 |
1,361,750 |
+3,219 |
|
|
Mar23 |
220603 |
96.615 |
96.635 |
96.555 |
96.570 |
-0.045 |
125,075 |
938,618 |
+330 |
|
|
Jun23 |
220603 |
96.575 |
96.585 |
96.500 |
96.520 |
-0.055 |
168,302 |
871,882 |
+1,240 |
|
|
Sep23 |
220603 |
96.690 |
96.705 |
96.610 |
96.630 |
-0.060 |
108,445 |
844,243 |
+3,588 |
|
|
Dec23 |
220603 |
96.800 |
96.815 |
96.725 |
96.745 |
-0.055 |
119,318 |
1,160,154 |
-1,675 |
|
|
Mar24 |
220603 |
96.875 |
96.890 |
96.800 |
96.830 |
-0.050 |
67,105 |
426,782 |
-2,748 |
|
|
Jun24 |
220603 |
96.950 |
96.960 |
96.875 |
96.905 |
-0.050 |
62,287 |
444,313 |
+5,061 |
|
|
Sep24 |
220603 |
96.995 |
96.995 |
96.915 |
96.945 |
-0.050 |
57,673 |
437,568 |
-1,657 |
|
|
Dec24 |
220603 |
97.005 |
97.015 |
96.935 |
96.965 |
-0.050 |
62,276 |
730,283 |
+7,412 |
|
|
Mar25 |
220603 |
97.040 |
97.050 |
96.970 |
96.995 |
-0.055 |
35,638 |
242,334 |
+1,214 |
|
|
Jun25 |
220603 |
97.065 |
97.070 |
96.995 |
97.015 |
-0.055 |
40,231 |
153,492 |
+1,427 |
|
|
Sep25 |
220603 |
97.075 |
97.080 |
97.000 |
97.025 |
-0.055 |
27,125 |
110,163 |
-80 |
|
|
Dec25 |
220603 |
97.070 |
97.080 |
97.005 |
97.025 |
-0.050 |
21,471 |
135,902 |
+205 |
|
|
Mar26 |
220603 |
97.065 |
97.075 |
97.000 |
97.020 |
-0.050 |
18,070 |
80,773 |
+64 |
|
|
Jun26 |
220603 |
97.055 |
97.065 |
96.990 |
97.010 |
-0.050 |
16,860 |
70,219 |
-518 |
|
|
Sep26 |
220603 |
97.045 |
97.050 |
96.975 |
96.995 |
-0.050 |
13,203 |
77,319 |
+67 |
|
| Total Volume and Open Interest |
1,482,259 |
10,391,366 |
+17,261 |
|
| Ultra T-Bond(CBOT) |
|
Jun22 |
220603 |
155~16 |
155~26 |
153~12 |
154~22 |
-1~02 |
5,959 |
21,216 |
-3,110 |
|
|
Sep22 |
220603 |
155~03 |
155~13 |
152~28 |
154~08 |
-1~02 |
172,658 |
1,265,683 |
+1,118 |
|
|
Dec22 |
220603 |
154~08 |
154~08 |
154~08 |
154~08 |
-1~02 |
|
|
|
|
| Total Volume and Open Interest |
178,617 |
1,286,899 |
-1,992 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun22 |
220603 |
128~255 |
129~015 |
128~050 |
128~155 |
-0~145 |
15,784 |
11,806 |
-5,401 |
|
|
Sep22 |
220603 |
127~230 |
127~280 |
126~310 |
127~095 |
-0~145 |
316,968 |
1,226,847 |
+8,408 |
|
|
Dec22 |
220603 |
127~095 |
127~095 |
127~080 |
127~095 |
-0~145 |
|
|
|
|
| Total Volume and Open Interest |
332,752 |
1,238,653 |
+3,007 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun22 |
220603 |
98.918 |
98.918 |
98.915 |
98.915 |
unch |
9,774 |
166,556 |
+499 |
|
|
Jul22 |
220603 |
98.600 |
98.600 |
98.590 |
98.595 |
unch |
27,820 |
341,418 |
-3,497 |
|
|
Aug22 |
220603 |
98.160 |
98.165 |
98.155 |
98.155 |
-0.005 |
44,271 |
234,686 |
-4,532 |
|
|
Sep22 |
220603 |
98.035 |
98.040 |
98.030 |
98.030 |
-0.005 |
19,107 |
80,845 |
-4,811 |
|
|
Oct22 |
220603 |
97.750 |
97.760 |
97.735 |
97.740 |
-0.005 |
31,633 |
160,170 |
+5,175 |
|
|
Nov22 |
220603 |
97.470 |
97.480 |
97.445 |
97.455 |
-0.010 |
26,186 |
152,922 |
-1,136 |
|
| Total Volume and Open Interest |
238,247 |
1,552,690 |
-7,165 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun22 |
220602 |
149.76 |
149.78 |
149.64 |
149.70 |
-0.02 |
951 |
12,106 |
+45 |
Hover/Click |
|
Sep22 |
220602 |
149.38 |
149.41 |
149.31 |
149.36 |
-0.03 |
53 |
73 |
+51 |
Hover/Click |
|
Dec22 |
220602 |
149.36 |
149.36 |
149.36 |
149.36 |
-0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,004 |
12,179 |
+96 |
|
| Euro-Buxl(EUREX) |
|
Jun22 |
220603 |
159.00 |
159.56 |
157.98 |
158.06 |
-1.14 |
248,439 |
391,485 |
+52,769 |
|
|
Sep22 |
220603 |
170.26 |
170.70 |
168.52 |
168.60 |
-1.64 |
119,927 |
163,082 |
+99,621 |
|
|
Dec22 |
220603 |
170.10 |
170.10 |
170.10 |
170.10 |
-1.14 |
|
|
|
|
| Total Volume and Open Interest |
368,366 |
554,567 |
+152,390 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220603 |
150.13 |
150.35 |
149.57 |
149.63 |
-0.63 |
1,833,503 |
1,689,184 |
+12,496 |
Hover/Click |
|
Sep22 |
220603 |
150.38 |
150.59 |
149.78 |
149.84 |
-0.70 |
1,045,311 |
915,214 |
+444,838 |
Hover/Click |
|
Dec22 |
220603 |
148.13 |
148.13 |
147.49 |
147.49 |
-0.63 |
5 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,878,819 |
2,604,414 |
+457,334 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220603 |
125.70 |
125.82 |
125.48 |
125.51 |
-0.28 |
1,556,312 |
2,059,779 |
+146,829 |
Hover/Click |
|
Sep22 |
220603 |
124.33 |
124.49 |
124.11 |
124.16 |
-0.29 |
1,131,523 |
1,088,309 |
+658,181 |
Hover/Click |
|
Dec22 |
220603 |
124.24 |
124.24 |
124.16 |
124.16 |
-0.28 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,687,835 |
3,148,088 |
+805,010 |
|
| Euro-Schatz(EUREX) |
|
Jun22 |
220603 |
109.91 |
109.96 |
109.86 |
109.88 |
-0.06 |
1,625,376 |
2,302,451 |
+179,907 |
|
|
Sep22 |
220603 |
109.13 |
109.18 |
109.06 |
109.07 |
-0.10 |
1,156,413 |
1,158,806 |
+674,014 |
|
|
Dec22 |
220603 |
107.89 |
107.89 |
107.88 |
107.88 |
-1.29 |
|
|
|
|
| Total Volume and Open Interest |
2,781,789 |
3,461,257 |
+853,921 |
|
| 3-Mth Euribor(EUREX) |
|
Jun22 |
220603 |
100.250 |
100.260 |
100.250 |
100.260 |
-0.005 |
0 |
495 |
+0 |
|
|
Sep22 |
220603 |
99.560 |
99.560 |
99.560 |
99.560 |
-0.020 |
0 |
1,308 |
+0 |
|
|
Dec22 |
220603 |
99.020 |
99.020 |
99.020 |
99.020 |
-0.060 |
0 |
194 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,405 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun22 |
220601 |
116~16 |
116~24 |
116~07 |
116~14 |
-0~05 |
14,993 |
26,981 |
-15,388 |
Hover/Click |
|
Sep22 |
220601 |
115~31 |
116~06 |
115~16 |
115~26 |
-0~05 |
132,049 |
651,966 |
+8,755 |
Hover/Click |
| Total Volume and Open Interest |
147,557 |
678,948 |
-6,633 |
|
| 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 |
220603 |
100.260 |
100.265 |
100.255 |
100.255 |
-0.005 |
99,532 |
467,044 |
+14,210 |
|
|
Sep22 |
220603 |
99.590 |
99.590 |
99.550 |
99.560 |
-0.025 |
127,906 |
550,322 |
+9,368 |
|
|
Dec22 |
220603 |
99.075 |
99.085 |
99.005 |
99.015 |
-0.065 |
138,071 |
628,641 |
+1,953 |
|
| Total Volume and Open Interest |
1,005,816 |
4,272,023 |
+24,383 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun22 |
220603 |
98.67 |
98.70 |
98.66 |
98.69 |
+0.01 |
16,468 |
169,030 |
-2,458 |
|
|
Sep22 |
220603 |
97.52 |
97.59 |
97.50 |
97.56 |
+0.03 |
12,617 |
178,914 |
+1,345 |
|
|
Dec22 |
220603 |
96.79 |
96.83 |
96.72 |
96.81 |
+0.01 |
16,306 |
182,873 |
-1,035 |
|
|
Mar23 |
220603 |
96.26 |
96.30 |
96.20 |
96.30 |
+0.02 |
14,493 |
119,200 |
+1,827 |
|
|
Jun23 |
220603 |
96.15 |
96.19 |
96.08 |
96.19 |
+0.03 |
9,542 |
116,931 |
-364 |
|
|
Sep23 |
220603 |
96.15 |
96.20 |
96.09 |
96.20 |
+0.04 |
5,881 |
109,973 |
+1,410 |
|
|
Dec23 |
220603 |
96.20 |
96.25 |
96.15 |
96.25 |
+0.03 |
1,639 |
59,787 |
-85 |
|
|
Mar24 |
220603 |
96.26 |
96.31 |
96.21 |
96.30 |
+0.03 |
1,972 |
50,235 |
+415 |
|
|
Jun24 |
220603 |
96.29 |
96.35 |
96.27 |
96.35 |
+0.04 |
466 |
1,869 |
+332 |
|
|
Sep24 |
220603 |
96.28 |
96.36 |
96.28 |
96.36 |
+0.04 |
17 |
331 |
+0 |
|
| Total Volume and Open Interest |
79,401 |
989,223 |
+1,387 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220603 |
96.49 |
96.51 |
96.43 |
96.51 |
+0.02 |
168,724 |
1,106,624 |
+5,010 |
|
|
Sep22 |
220603 |
96.38 |
96.43 |
96.38 |
96.43 |
+0.02 |
948 |
2,100 |
+812 |
|
| Total Volume and Open Interest |
169,672 |
1,108,724 |
+5,822 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220603 |
96.92 |
96.97 |
96.88 |
96.96 |
+0.03 |
184,138 |
884,197 |
-161 |
|
|
Sep22 |
220603 |
96.65 |
96.72 |
96.65 |
96.72 |
+0.04 |
143 |
418 |
+108 |
|
| Total Volume and Open Interest |
184,281 |
884,615 |
-53 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun22 |
220603 |
1867.6 |
1871.9 |
1845.4 |
1845.4 |
-21.1 |
1,623 |
13,396 |
-4,432 |
Hover/Click |
|
Aug22 |
220603 |
1872.6 |
1878.6 |
1849.7 |
1850.2 |
-21.2 |
158,036 |
428,720 |
-3,800 |
Hover/Click |
|
Oct22 |
220603 |
1880.9 |
1886.4 |
1858.0 |
1858.3 |
-21.1 |
1,109 |
11,632 |
-165 |
Hover/Click |
|
Dec22 |
220603 |
1890.1 |
1895.4 |
1867.0 |
1867.4 |
-21.1 |
2,483 |
37,317 |
+498 |
Hover/Click |
|
Feb23 |
220603 |
1899.6 |
1905.0 |
1877.0 |
1877.3 |
-21.0 |
276 |
7,153 |
-17 |
Hover/Click |
|
Apr23 |
220603 |
1906.0 |
1909.5 |
1887.2 |
1887.2 |
-21.0 |
183 |
3,705 |
+33 |
Hover/Click |
|
Jun23 |
220603 |
1896.9 |
1896.9 |
1896.9 |
1896.9 |
-21.0 |
48 |
1,209 |
-10 |
Hover/Click |
|
Aug23 |
220603 |
1906.3 |
1906.3 |
1906.3 |
1906.3 |
-20.8 |
0 |
53 |
+0 |
Hover/Click |
|
Oct23 |
220603 |
1916.0 |
1916.0 |
1916.0 |
1916.0 |
-20.8 |
0 |
5 |
+0 |
Hover/Click |
|
Dec23 |
220603 |
1946.6 |
1946.6 |
1927.0 |
1927.0 |
-20.8 |
6 |
491 |
-4 |
Hover/Click |
|
Feb24 |
220603 |
1930.8 |
1930.8 |
1930.8 |
1930.8 |
-20.8 |
|
|
|
Hover/Click |
|
Apr24 |
220603 |
1939.8 |
1939.8 |
1939.8 |
1939.8 |
-20.8 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
164,991 |
505,854 |
-7,868 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul22 |
220603 |
2235.5 |
2252.5 |
2186.0 |
2190.8 |
-36.7 |
51,150 |
105,938 |
-2,369 |
Hover/Click |
|
Sep22 |
220603 |
2245.0 |
2261.0 |
2196.0 |
2199.9 |
-36.7 |
6,508 |
26,336 |
+1,773 |
Hover/Click |
|
Dec22 |
220603 |
2261.5 |
2276.0 |
2212.5 |
2215.6 |
-36.9 |
1,159 |
11,448 |
-118 |
Hover/Click |
|
Mar23 |
220603 |
2290.5 |
2290.5 |
2234.4 |
2234.4 |
-37.4 |
127 |
2,312 |
+61 |
Hover/Click |
|
May23 |
220603 |
2247.5 |
2247.5 |
2247.5 |
2247.5 |
-37.4 |
0 |
75 |
+0 |
Hover/Click |
|
Jul23 |
220603 |
2261.3 |
2261.3 |
2261.3 |
2261.3 |
-37.4 |
0 |
123 |
+0 |
Hover/Click |
|
Sep23 |
220603 |
2275.9 |
2275.9 |
2275.9 |
2275.9 |
-37.4 |
2 |
14 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
59,002 |
146,640 |
-661 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul22 |
220603 |
1023.3 |
1037.1 |
1011.4 |
1016.4 |
-12.0 |
30,370 |
47,403 |
-1,921 |
Hover/Click |
|
Oct22 |
220603 |
1023.9 |
1036.9 |
1013.3 |
1017.8 |
-11.4 |
2,821 |
19,471 |
+1,161 |
Hover/Click |
|
Jan23 |
220603 |
1020.0 |
1034.9 |
1018.2 |
1018.2 |
-11.5 |
65 |
321 |
+23 |
Hover/Click |
|
Apr23 |
220603 |
1040.0 |
1040.0 |
1023.0 |
1023.0 |
-11.8 |
2 |
26 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
33,258 |
67,226 |
-738 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun22 |
220603 |
2045.00 |
2045.00 |
1959.00 |
1975.40 |
-61.10 |
11 |
52 |
-49 |
Hover/Click |
|
Sep22 |
220603 |
2048.50 |
2065.00 |
1953.50 |
1985.90 |
-61.60 |
1,057 |
6,496 |
+83 |
Hover/Click |
|
Dec22 |
220603 |
2002.00 |
2002.00 |
1992.30 |
1992.30 |
-59.90 |
5 |
20 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,073 |
6,575 |
+37 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul22 |
220603 |
455.50 |
457.70 |
445.80 |
447.20 |
-8.05 |
56,002 |
98,026 |
-3,750 |
Hover/Click |
|
Sep22 |
220603 |
456.40 |
458.55 |
447.10 |
448.45 |
-7.75 |
11,636 |
45,493 |
+2,035 |
Hover/Click |
|
Dec22 |
220603 |
457.00 |
459.00 |
448.00 |
449.30 |
-7.60 |
3,802 |
26,233 |
+86 |
Hover/Click |
|
Mar23 |
220603 |
455.95 |
456.00 |
449.40 |
449.70 |
-7.30 |
751 |
7,506 |
+121 |
Hover/Click |
|
May23 |
220603 |
449.70 |
449.70 |
449.70 |
449.70 |
-7.15 |
29 |
531 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
73,397 |
188,455 |
-1,468 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220603 |
33250 |
33317 |
32824 |
32888 |
-335 |
176,385 |
80,548 |
-2,536 |
Hover/Click |
|
Sep22 |
220603 |
33255 |
33281 |
32809 |
32865 |
-333 |
401 |
1,396 |
+6 |
Hover/Click |
|
Dec22 |
220603 |
33075 |
33075 |
33075 |
33075 |
-345 |
0 |
8 |
+0 |
Hover/Click |
|
Mar23 |
220603 |
33157 |
33157 |
33157 |
33157 |
-346 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
176,786 |
81,952 |
-2,530 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220603 |
4177.75 |
4189.00 |
4096.75 |
4107.00 |
-68.25 |
1,912,031 |
2,185,922 |
-14,458 |
Hover/Click |
|
Sep22 |
220603 |
4182.00 |
4191.00 |
4098.00 |
4109.50 |
-68.50 |
18,069 |
47,491 |
+4,053 |
Hover/Click |
|
Dec22 |
220603 |
4199.00 |
4200.75 |
4112.00 |
4121.25 |
-68.50 |
962 |
13,706 |
+224 |
Hover/Click |
|
Mar23 |
220603 |
4142.25 |
4142.25 |
4142.25 |
4142.25 |
-68.75 |
21 |
1,225 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
1,931,105 |
2,250,328 |
-10,139 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220603 |
12896.00 |
12945.25 |
12503.00 |
12551.00 |
-342.75 |
682,211 |
258,867 |
+2,025 |
Hover/Click |
|
Sep22 |
220603 |
12935.00 |
12973.75 |
12532.50 |
12580.50 |
-343.75 |
3,138 |
6,536 |
+562 |
Hover/Click |
|
Dec22 |
220603 |
12984.00 |
13014.00 |
12600.00 |
12637.50 |
-345.75 |
137 |
354 |
+97 |
Hover/Click |
| Total Volume and Open Interest |
685,500 |
265,778 |
+2,698 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun22 |
220603 |
2549.80 |
2555.30 |
2509.90 |
2519.40 |
-29.20 |
10,528 |
55,486 |
-375 |
Hover/Click |
|
Sep22 |
220603 |
2520.00 |
2552.50 |
2515.40 |
2521.40 |
-29.30 |
3 |
11 |
+2 |
Hover/Click |
|
Dec22 |
220603 |
2532.50 |
2532.50 |
2532.50 |
2532.50 |
-27.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,531 |
55,497 |
-373 |
|
| Volatility Index(CBOE) |
|
Jun22 |
220603 |
25.50 |
26.70 |
25.43 |
25.96 |
+0.36 |
80,550 |
93,019 |
-5,233 |
|
|
Jul22 |
220603 |
27.00 |
27.80 |
26.92 |
27.30 |
+0.22 |
53,141 |
85,940 |
+5,295 |
|
|
Aug22 |
220603 |
27.45 |
28.10 |
27.40 |
27.74 |
+0.27 |
17,646 |
46,814 |
+658 |
|
|
Sep22 |
220603 |
27.95 |
28.45 |
27.90 |
28.22 |
+0.22 |
9,684 |
21,360 |
-465 |
|
| Total Volume and Open Interest |
170,417 |
280,294 |
+1,444 |
|
| S & P 600(CME) |
|
Jun22 |
220603 |
1244.30 |
1244.30 |
1244.30 |
1244.30 |
-10.80 |
|
|
|
|
|
Sep22 |
220603 |
1245.10 |
1245.10 |
1245.10 |
1245.10 |
-10.80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220603 |
1896.90 |
1902.70 |
1867.70 |
1881.30 |
-15.60 |
241,244 |
536,705 |
-2,614 |
Hover/Click |
|
Sep22 |
220603 |
1900.00 |
1902.50 |
1868.90 |
1881.80 |
-15.80 |
905 |
1,513 |
+295 |
Hover/Click |
|
Dec22 |
220603 |
1885.00 |
1885.00 |
1885.00 |
1885.00 |
-13.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
242,149 |
538,218 |
-2,319 |
|
| Nikkei 225(CME) |
|
Jun22 |
220603 |
27755 |
27815 |
27525 |
27575 |
-205 |
4,406 |
12,503 |
+215 |
|
|
Sep22 |
220603 |
27770 |
27820 |
27545 |
27595 |
-200 |
237 |
2,229 |
+33 |
|
| Total Volume and Open Interest |
4,643 |
14,732 |
+248 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun22 |
220602 |
27520 |
27615 |
27255 |
27465 |
-20 |
43,625 |
110,466 |
-5,180 |
|
|
Sep22 |
220602 |
27395 |
27515 |
27205 |
27415 |
-15 |
360 |
2,982 |
+680 |
|
|
Dec22 |
220602 |
27195 |
27195 |
27195 |
27195 |
-20 |
0 |
12,986 |
+0 |
|
| Total Volume and Open Interest |
44,585 |
141,118 |
-3,902 |
|
| Nikkei 225 Mini(JPX) |
|
Jun22 |
220603 |
27730 |
27800 |
27620 |
27790 |
+330 |
488,793 |
365,259 |
+10,054 |
|
|
Sep22 |
220602 |
27485 |
27555 |
27190 |
27400 |
-30 |
42,652 |
24,793 |
+245 |
|
|
Dec22 |
220602 |
27260 |
27320 |
26970 |
27170 |
-40 |
1,904 |
3,884 |
-229 |
|
| Total Volume and Open Interest |
595,689 |
398,364 |
-8,335 |
|
| Nikkei 225(JPX) |
|
Jun22 |
220603 |
27720 |
27800 |
27620 |
27790 |
+330 |
35,452 |
234,351 |
-473 |
|
|
Sep22 |
220603 |
27660 |
27730 |
27560 |
27720 |
+320 |
810 |
20,018 |
+798 |
|
|
Dec22 |
220603 |
27470 |
27500 |
27470 |
27500 |
+330 |
4 |
29,466 |
-303 |
|
| Total Volume and Open Interest |
36,274 |
327,068 |
-168 |
|
| Nikkei 225(CME) Yen |
|
Jun22 |
220603 |
27735 |
27815 |
27525 |
27575 |
-200 |
32,675 |
42,707 |
-644 |
|
|
Sep22 |
220603 |
27695 |
27750 |
27465 |
27515 |
-200 |
350 |
3,425 |
+58 |
|
|
Dec22 |
220603 |
27305 |
27305 |
27305 |
27305 |
-185 |
|
|
|
|
| Total Volume and Open Interest |
33,025 |
46,132 |
-586 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun22 |
220603 |
27580 |
27580 |
27580 |
27580 |
-200 |
|
|
|
|
|
Sep22 |
220603 |
27520 |
27520 |
27520 |
27520 |
-200 |
|
|
|
|
|
Dec22 |
220603 |
27310 |
27310 |
27310 |
27310 |
-180 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun22 |
220603 |
6540.0 |
6545.5 |
6462.5 |
6475.5 |
-15.5 |
59,006 |
315,190 |
+6,582 |
|
|
Jul22 |
220603 |
6495.0 |
6527.5 |
6455.0 |
6458.0 |
-15.5 |
0 |
11 |
+1 |
|
|
Aug22 |
220603 |
6453.5 |
6453.5 |
6453.5 |
6453.5 |
-15.5 |
|
|
|
|
|
Sep22 |
220603 |
6453.5 |
6453.5 |
6453.5 |
6453.5 |
-15.5 |
0 |
7 |
+0 |
|
|
Dec22 |
220603 |
6435.5 |
6435.5 |
6435.5 |
6435.5 |
-15.5 |
0 |
14,532 |
+0 |
|
|
Mar23 |
220603 |
6437.0 |
6437.0 |
6437.0 |
6437.0 |
-15.5 |
|
|
|
|
| Total Volume and Open Interest |
59,006 |
329,743 |
+6,583 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun22 |
220602 |
21098 |
21236 |
20722 |
20944 |
-155 |
140,298 |
106,815 |
+238 |
|
|
Jul22 |
220602 |
21026 |
21121 |
20644 |
20840 |
-155 |
144 |
98 |
+98 |
|
| Total Volume and Open Interest |
142,861 |
127,589 |
-13,199 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220603 |
14603.0 |
14637.0 |
14435.0 |
14444.0 |
-38.0 |
67,579 |
91,287 |
-1,274 |
|
|
Sep22 |
220603 |
14595.0 |
14598.0 |
14418.0 |
14420.0 |
-38.0 |
116 |
703 |
+34 |
|
|
Dec22 |
220603 |
14427.0 |
14427.0 |
14427.0 |
14427.0 |
-38.0 |
2 |
6 |
+1 |
|
| Total Volume and Open Interest |
67,697 |
91,996 |
-1,239 |
|
| Mini-DAX(EUREX) |
|
Jun22 |
220603 |
14610.0 |
14637.0 |
14436.0 |
14444.0 |
-38.0 |
36,272 |
13,601 |
-910 |
|
|
Sep22 |
220603 |
14600.0 |
14602.0 |
14415.0 |
14420.0 |
-38.0 |
82 |
229 |
+18 |
|
|
Dec22 |
220603 |
14427.0 |
14427.0 |
14427.0 |
14427.0 |
-38.0 |
3 |
10 |
+1 |
|
| Total Volume and Open Interest |
36,357 |
13,840 |
-891 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220603 |
3827 |
3834 |
3774 |
3778 |
-17 |
736,387 |
4,377,738 |
-110,323 |
|
|
Sep22 |
220603 |
3809 |
3809 |
3760 |
3763 |
-17 |
11,084 |
181,793 |
+5,149 |
|
|
Dec22 |
220603 |
3753 |
3753 |
3753 |
3753 |
-17 |
42 |
116,169 |
-9 |
|
| Total Volume and Open Interest |
747,513 |
4,683,196 |
-105,183 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220603 |
11619 |
11634 |
11516 |
11529 |
-23 |
26,259 |
165,812 |
-6,757 |
|
|
Sep22 |
220603 |
11600 |
11600 |
11502 |
11510 |
-21 |
1,002 |
5,448 |
+15 |
|
|
Dec22 |
220603 |
11494 |
11494 |
11494 |
11494 |
-21 |
0 |
30 |
+0 |
|
| Total Volume and Open Interest |
27,261 |
171,290 |
-6,742 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun22 |
220601 |
7611.00 |
7637.00 |
7515.50 |
7527.50 |
-58.00 |
54,302 |
605,632 |
-3,112 |
|
|
Sep22 |
220601 |
7570.00 |
7582.00 |
7466.00 |
7477.00 |
-56.50 |
7 |
17,757 |
-4 |
|
|
Dec22 |
220601 |
7479.50 |
7479.50 |
7479.50 |
7479.50 |
-56.50 |
0 |
1,368 |
+0 |
|
| Total Volume and Open Interest |
54,309 |
624,757 |
-3,116 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun22 |
220603 |
7178.0 |
7259.0 |
7161.0 |
7242.0 |
+74.0 |
46,988 |
235,127 |
-4,020 |
|
|
Sep22 |
220603 |
7080.0 |
7131.0 |
7080.0 |
7131.0 |
+73.0 |
3 |
305 |
+0 |
|
|
Dec22 |
220603 |
7132.0 |
7132.0 |
7132.0 |
7132.0 |
+73.0 |
0 |
509 |
+0 |
|
| Total Volume and Open Interest |
46,991 |
235,944 |
-4,020 |
|
| FTSE MIB(ISE) |
|
Jun22 |
220603 |
24535.00 |
24595.00 |
24105.00 |
24161.00 |
-261.00 |
16,264 |
100,375 |
-3,802 |
|
|
Sep22 |
220603 |
24010.00 |
24400.00 |
23950.00 |
23984.00 |
-251.00 |
36 |
2,097 |
+12 |
|
|
Dec22 |
220603 |
23799.00 |
23799.00 |
23799.00 |
23799.00 |
-246.00 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
16,300 |
102,479 |
-3,790 |
|
| KOSPI 200(KFE) |
|
Jun22 |
220603 |
353.25 |
353.85 |
351.15 |
352.40 |
+2.40 |
236,783 |
292,368 |
-2,987 |
|
|
Sep22 |
220603 |
353.30 |
353.85 |
351.25 |
352.40 |
+2.40 |
3,822 |
18,424 |
+377 |
|
|
Dec22 |
220603 |
354.00 |
354.50 |
331.70 |
353.15 |
+2.05 |
26 |
15,443 |
+76 |
|
| Total Volume and Open Interest |
240,631 |
343,580 |
-2,534 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun22 |
220603 |
805.15 |
814.60 |
799.90 |
805.15 |
unch |
125 |
1,353 |
-112 |
|
|
Jul22 |
220603 |
786.05 |
794.75 |
781.25 |
786.05 |
-0.90 |
101 |
199 |
+100 |
|
|
Aug22 |
220603 |
788.55 |
788.55 |
788.55 |
788.55 |
+4.10 |
|
|
|
|
| Total Volume and Open Interest |
226 |
1,552 |
-12 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
