|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed June 08, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul22 |
220608 |
1729.25 |
1758.00 |
1726.50 |
1740.00 |
+11.75 |
82,275 |
258,491 |
-7,098 |
Hover/Click |
Aug22 |
220608 |
1650.25 |
1678.25 |
1650.25 |
1662.75 |
+9.00 |
8,929 |
33,413 |
+99 |
Hover/Click |
Sep22 |
220608 |
1575.25 |
1599.00 |
1574.25 |
1588.50 |
+12.50 |
5,845 |
20,027 |
+212 |
Hover/Click |
Nov22 |
220608 |
1549.25 |
1573.00 |
1546.00 |
1568.00 |
+18.25 |
43,749 |
282,889 |
+8,218 |
Hover/Click |
Jan23 |
220608 |
1553.25 |
1576.25 |
1550.75 |
1572.00 |
+18.00 |
6,977 |
40,864 |
+604 |
Hover/Click |
Mar23 |
220608 |
1542.25 |
1562.00 |
1540.75 |
1559.75 |
+16.00 |
3,741 |
49,215 |
+35 |
Hover/Click |
May23 |
220608 |
1538.50 |
1558.25 |
1538.50 |
1556.00 |
+14.75 |
3,413 |
31,247 |
+248 |
Hover/Click |
Jul23 |
220608 |
1534.75 |
1554.25 |
1534.75 |
1551.75 |
+14.00 |
2,246 |
28,111 |
+128 |
Hover/Click |
Aug23 |
220608 |
1518.00 |
1526.00 |
1518.00 |
1526.00 |
+14.75 |
2 |
386 |
+1 |
Hover/Click |
Sep23 |
220608 |
1465.00 |
1468.75 |
1463.00 |
1468.75 |
+12.25 |
8 |
702 |
+0 |
Hover/Click |
Nov23 |
220608 |
1413.50 |
1428.50 |
1413.50 |
1427.00 |
+11.00 |
1,372 |
12,669 |
-126 |
Hover/Click |
Jan24 |
220608 |
1421.75 |
1429.75 |
1421.75 |
1429.00 |
+11.00 |
4 |
501 |
+1 |
Hover/Click |
Mar24 |
220608 |
1417.25 |
1417.25 |
1417.25 |
1417.25 |
+10.50 |
0 |
99 |
+0 |
Hover/Click |
May24 |
220608 |
1413.75 |
1413.75 |
1413.75 |
1413.75 |
+10.50 |
0 |
110 |
+0 |
Hover/Click |
Total Volume and Open Interest |
158,564 |
759,394 |
+2,324 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul22 |
220608 |
417.70 |
424.20 |
413.30 |
415.60 |
-1.80 |
36,180 |
114,474 |
-3,686 |
Hover/Click |
Aug22 |
220608 |
409.70 |
415.60 |
406.00 |
407.70 |
-2.10 |
9,141 |
29,041 |
+1,004 |
Hover/Click |
Sep22 |
220608 |
401.80 |
407.40 |
399.90 |
401.10 |
-2.00 |
4,795 |
25,789 |
+1 |
Hover/Click |
Oct22 |
220608 |
395.20 |
400.60 |
393.50 |
395.30 |
-2.00 |
2,447 |
23,066 |
+203 |
Hover/Click |
Dec22 |
220608 |
395.60 |
401.60 |
395.00 |
396.70 |
-1.80 |
18,937 |
125,100 |
+2,970 |
Hover/Click |
Jan23 |
220608 |
394.60 |
399.90 |
393.60 |
395.40 |
-1.80 |
3,322 |
20,949 |
+1,310 |
Hover/Click |
Mar23 |
220608 |
392.40 |
394.80 |
388.90 |
390.80 |
-1.80 |
894 |
18,188 |
+18 |
Hover/Click |
May23 |
220608 |
390.10 |
393.10 |
386.90 |
388.70 |
-2.10 |
677 |
9,819 |
+1 |
Hover/Click |
Jul23 |
220608 |
391.50 |
391.90 |
386.70 |
388.30 |
-2.10 |
232 |
5,075 |
+62 |
Hover/Click |
Aug23 |
220608 |
386.40 |
387.60 |
381.30 |
382.80 |
-1.90 |
30 |
1,123 |
-1 |
Hover/Click |
Total Volume and Open Interest |
76,764 |
377,915 |
+1,900 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul22 |
220608 |
81.62 |
83.44 |
81.45 |
82.94 |
+1.50 |
32,517 |
118,326 |
+931 |
Hover/Click |
Aug22 |
220608 |
79.63 |
81.38 |
79.63 |
80.96 |
+1.36 |
9,527 |
43,780 |
+1,513 |
Hover/Click |
Sep22 |
220608 |
78.52 |
80.18 |
78.52 |
79.91 |
+1.47 |
6,903 |
27,665 |
+831 |
Hover/Click |
Oct22 |
220608 |
77.85 |
79.49 |
77.80 |
79.27 |
+1.61 |
6,485 |
26,711 |
+883 |
Hover/Click |
Dec22 |
220608 |
77.47 |
79.29 |
77.47 |
79.04 |
+1.66 |
27,644 |
126,562 |
+2,239 |
Hover/Click |
Jan23 |
220608 |
77.22 |
78.78 |
77.16 |
78.54 |
+1.62 |
5,169 |
18,947 |
+1,185 |
Hover/Click |
Mar23 |
220608 |
76.59 |
77.77 |
76.54 |
77.56 |
+1.50 |
2,490 |
16,714 |
+379 |
Hover/Click |
May23 |
220608 |
75.70 |
76.73 |
75.70 |
76.56 |
+1.33 |
1,134 |
9,788 |
+197 |
Hover/Click |
Jul23 |
220608 |
75.00 |
75.72 |
74.58 |
75.54 |
+1.20 |
567 |
4,541 |
+118 |
Hover/Click |
Aug23 |
220608 |
73.90 |
74.32 |
73.90 |
74.32 |
+1.10 |
80 |
519 |
+18 |
Hover/Click |
Total Volume and Open Interest |
92,915 |
400,360 |
+8,299 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul22 |
220608 |
1113.2 |
1127.4 |
1107.0 |
1123.0 |
+9.9 |
5,500 |
30,149 |
-3,204 |
Hover/Click |
Nov22 |
220608 |
1032.1 |
1067.6 |
1032.1 |
1063.2 |
+23.2 |
5,110 |
85,978 |
-324 |
Hover/Click |
Jan23 |
220608 |
1037.7 |
1073.6 |
1037.7 |
1069.6 |
+23.6 |
1,161 |
21,971 |
-61 |
Hover/Click |
Mar23 |
220608 |
1049.7 |
1076.2 |
1049.7 |
1072.2 |
+23.4 |
112 |
2,280 |
+47 |
Hover/Click |
May23 |
220608 |
1043.7 |
1071.8 |
1043.7 |
1068.0 |
+25.4 |
5 |
1,012 |
-2 |
Hover/Click |
Total Volume and Open Interest |
11,895 |
143,007 |
-3,544 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul22 |
220608 |
757.00 |
774.00 |
756.00 |
764.50 |
+7.50 |
131,922 |
503,004 |
-13,748 |
Hover/Click |
Sep22 |
220608 |
724.25 |
734.75 |
723.00 |
727.75 |
+2.00 |
57,687 |
331,330 |
+9,482 |
Hover/Click |
Dec22 |
220608 |
713.00 |
724.25 |
712.50 |
717.75 |
+3.75 |
58,217 |
488,209 |
+4,014 |
Hover/Click |
Mar23 |
220608 |
717.50 |
729.00 |
717.50 |
722.75 |
+3.75 |
7,618 |
97,145 |
+518 |
Hover/Click |
May23 |
220608 |
718.50 |
729.75 |
718.50 |
724.00 |
+3.50 |
3,950 |
36,690 |
+119 |
Hover/Click |
Jul23 |
220608 |
719.25 |
725.00 |
715.00 |
719.75 |
+3.25 |
4,702 |
49,514 |
+991 |
Hover/Click |
Sep23 |
220608 |
666.00 |
674.00 |
663.00 |
667.25 |
-1.25 |
669 |
6,515 |
+42 |
Hover/Click |
Dec23 |
220608 |
648.00 |
654.00 |
639.00 |
644.25 |
-5.00 |
4,936 |
48,621 |
-390 |
Hover/Click |
Mar24 |
220608 |
654.50 |
659.25 |
645.25 |
650.00 |
-5.00 |
57 |
2,036 |
+11 |
Hover/Click |
May24 |
220608 |
650.50 |
657.75 |
647.25 |
651.25 |
-5.00 |
5 |
176 |
+0 |
Hover/Click |
Total Volume and Open Interest |
269,941 |
1,566,793 |
+1,059 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul22 |
220608 |
1073.00 |
1089.00 |
1061.75 |
1074.75 |
+3.00 |
60,711 |
130,792 |
-6,806 |
Hover/Click |
Sep22 |
220608 |
1084.75 |
1101.75 |
1075.50 |
1088.25 |
+3.75 |
30,309 |
78,735 |
+1,555 |
Hover/Click |
Dec22 |
220608 |
1097.75 |
1114.25 |
1088.25 |
1101.75 |
+5.00 |
17,268 |
69,903 |
+2,026 |
Hover/Click |
Mar23 |
220608 |
1102.75 |
1124.00 |
1099.75 |
1113.00 |
+6.00 |
6,103 |
15,448 |
+50 |
Hover/Click |
May23 |
220608 |
1111.50 |
1127.50 |
1104.75 |
1118.50 |
+6.50 |
3,370 |
4,260 |
+155 |
Hover/Click |
Jul23 |
220608 |
1095.00 |
1110.75 |
1089.25 |
1102.75 |
+7.75 |
10,966 |
20,571 |
+3,006 |
Hover/Click |
Total Volume and Open Interest |
132,406 |
331,551 |
+1,279 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul22 |
220608 |
1152.25 |
1168.00 |
1141.75 |
1155.00 |
+5.75 |
17,715 |
74,264 |
-2,498 |
Hover/Click |
Sep22 |
220608 |
1157.25 |
1175.00 |
1149.25 |
1162.25 |
+6.00 |
9,247 |
47,078 |
+363 |
Hover/Click |
Dec22 |
220608 |
1166.00 |
1184.75 |
1160.00 |
1172.25 |
+5.25 |
5,090 |
37,789 |
+269 |
Hover/Click |
Mar23 |
220608 |
1173.00 |
1191.00 |
1167.25 |
1178.75 |
+5.00 |
1,175 |
9,967 |
+131 |
Hover/Click |
May23 |
220608 |
1180.50 |
1184.00 |
1163.75 |
1175.25 |
+7.25 |
900 |
3,572 |
+16 |
Hover/Click |
Jul23 |
220608 |
1133.75 |
1145.00 |
1124.50 |
1136.75 |
+9.00 |
1,785 |
6,030 |
+326 |
Hover/Click |
Sep23 |
220608 |
1104.25 |
1113.50 |
1098.50 |
1109.25 |
+9.50 |
189 |
1,632 |
+42 |
Hover/Click |
Total Volume and Open Interest |
36,202 |
181,197 |
-1,319 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul22 |
220608 |
1227.00 |
1243.25 |
1220.50 |
1234.50 |
+7.25 |
3,416 |
25,452 |
-2,333 |
Hover/Click |
Sep22 |
220608 |
1224.25 |
1241.00 |
1219.75 |
1233.75 |
+9.00 |
2,728 |
22,821 |
+75 |
Hover/Click |
Dec22 |
220608 |
1220.25 |
1236.50 |
1219.25 |
1232.25 |
+9.25 |
813 |
17,474 |
+622 |
Hover/Click |
Mar23 |
220608 |
1220.00 |
1236.75 |
1220.00 |
1235.00 |
+9.50 |
81 |
2,028 |
+205 |
Hover/Click |
May23 |
220608 |
1220.00 |
1230.25 |
1220.00 |
1230.25 |
+9.75 |
16 |
376 |
+14 |
Hover/Click |
Jul23 |
220608 |
1216.75 |
1216.75 |
1216.75 |
1216.75 |
+23.25 |
4 |
110 |
+0 |
Hover/Click |
Total Volume and Open Interest |
7,071 |
68,815 |
-1,398 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul22 |
220608 |
668.25 |
668.75 |
650.50 |
661.50 |
-6.50 |
122 |
1,349 |
+7 |
Hover/Click |
Sep22 |
220608 |
625.00 |
630.25 |
620.00 |
624.75 |
-8.00 |
34 |
877 |
+4 |
Hover/Click |
Dec22 |
220608 |
617.00 |
625.00 |
617.00 |
622.25 |
-6.50 |
16 |
794 |
+5 |
Hover/Click |
Mar23 |
220608 |
619.25 |
621.00 |
618.00 |
621.00 |
-7.50 |
2 |
137 |
+0 |
Hover/Click |
Total Volume and Open Interest |
176 |
3,172 |
+18 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul22 |
220608 |
16.86 |
17.04 |
16.77 |
16.92 |
-0.02 |
630 |
6,910 |
-117 |
Hover/Click |
Sep22 |
220608 |
17.21 |
17.30 |
17.10 |
17.24 |
-0.01 |
246 |
3,790 |
+102 |
Hover/Click |
Nov22 |
220608 |
17.38 |
17.38 |
17.24 |
17.33 |
unch |
26 |
222 |
+4 |
Hover/Click |
Jan23 |
220608 |
17.45 |
17.45 |
17.45 |
17.45 |
+0.08 |
2 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
905 |
10,967 |
-10 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun22 |
220608 |
134.400 |
136.900 |
134.300 |
136.830 |
+3.095 |
4,779 |
13,659 |
-2,125 |
Hover/Click |
Aug22 |
220608 |
134.500 |
137.900 |
134.350 |
137.535 |
+3.405 |
21,544 |
136,538 |
-609 |
Hover/Click |
Oct22 |
220608 |
140.500 |
143.000 |
140.235 |
142.750 |
+2.670 |
8,496 |
69,207 |
+889 |
Hover/Click |
Dec22 |
220608 |
146.750 |
148.700 |
146.580 |
148.485 |
+2.105 |
5,190 |
41,186 |
+754 |
Hover/Click |
Feb23 |
220608 |
151.550 |
153.550 |
151.535 |
153.200 |
+1.800 |
1,524 |
17,555 |
+223 |
Hover/Click |
Apr23 |
220608 |
155.080 |
156.985 |
155.080 |
156.550 |
+1.565 |
797 |
9,392 |
+136 |
Hover/Click |
Total Volume and Open Interest |
42,648 |
292,218 |
-659 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug22 |
220608 |
172.000 |
176.580 |
171.935 |
175.650 |
+3.200 |
5,394 |
27,677 |
-581 |
Hover/Click |
Sep22 |
220608 |
174.380 |
178.380 |
174.185 |
177.250 |
+2.500 |
2,377 |
8,557 |
+93 |
Hover/Click |
Oct22 |
220608 |
176.550 |
180.130 |
176.435 |
178.935 |
+2.085 |
990 |
5,573 |
+82 |
Hover/Click |
Nov22 |
220608 |
178.200 |
181.580 |
178.100 |
180.500 |
+1.965 |
468 |
2,532 |
+34 |
Hover/Click |
Jan23 |
220608 |
178.550 |
181.630 |
178.550 |
180.485 |
+1.735 |
237 |
1,943 |
+7 |
Hover/Click |
Mar23 |
220608 |
180.450 |
182.880 |
180.000 |
182.000 |
+1.750 |
62 |
386 |
-3 |
Hover/Click |
Apr23 |
220608 |
183.035 |
184.580 |
182.950 |
184.330 |
+2.595 |
13 |
105 |
+2 |
Hover/Click |
Total Volume and Open Interest |
9,546 |
46,799 |
-367 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jun22 |
220608 |
108.350 |
108.800 |
107.200 |
107.850 |
-0.580 |
7,403 |
13,924 |
-1,862 |
Hover/Click |
Jul22 |
220608 |
109.330 |
110.600 |
105.200 |
107.950 |
-1.330 |
16,460 |
47,562 |
-484 |
Hover/Click |
Aug22 |
220608 |
107.000 |
108.280 |
103.600 |
105.900 |
-1.200 |
12,225 |
45,273 |
+1,768 |
Hover/Click |
Oct22 |
220608 |
93.530 |
94.350 |
90.950 |
93.030 |
-0.620 |
4,670 |
41,815 |
+280 |
Hover/Click |
Dec22 |
220608 |
86.630 |
87.000 |
84.780 |
86.700 |
-0.300 |
3,240 |
29,076 |
+804 |
Hover/Click |
Feb23 |
220608 |
90.150 |
90.550 |
88.550 |
90.350 |
-0.080 |
1,114 |
10,451 |
+138 |
Hover/Click |
Apr23 |
220608 |
93.250 |
93.680 |
92.150 |
93.550 |
+0.070 |
524 |
5,498 |
+158 |
Hover/Click |
May23 |
220608 |
96.630 |
96.630 |
96.350 |
96.630 |
-0.150 |
21 |
82 |
+18 |
|
Total Volume and Open Interest |
45,849 |
196,070 |
+883 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jun22 |
220608 |
24.42 |
24.47 |
24.30 |
24.30 |
-0.13 |
198 |
4,912 |
-87 |
Hover/Click |
Jul22 |
220608 |
25.16 |
25.19 |
24.95 |
25.01 |
-0.15 |
192 |
5,054 |
+70 |
Hover/Click |
Aug22 |
220608 |
25.00 |
25.00 |
24.81 |
24.90 |
-0.11 |
356 |
3,664 |
+90 |
Hover/Click |
Sep22 |
220608 |
24.70 |
24.82 |
24.61 |
24.71 |
-0.04 |
142 |
3,466 |
+47 |
Hover/Click |
Oct22 |
220608 |
24.55 |
24.55 |
24.35 |
24.37 |
-0.12 |
136 |
2,659 |
+24 |
Hover/Click |
Nov22 |
220608 |
24.15 |
24.15 |
23.93 |
24.00 |
-0.15 |
77 |
2,676 |
+10 |
Hover/Click |
Dec22 |
220608 |
23.55 |
23.55 |
23.28 |
23.45 |
-0.10 |
53 |
2,441 |
+11 |
Hover/Click |
Jan23 |
220608 |
22.74 |
22.74 |
22.32 |
22.68 |
+0.04 |
18 |
1,137 |
+13 |
Hover/Click |
Feb23 |
220608 |
22.13 |
22.13 |
21.70 |
22.13 |
+0.02 |
19 |
806 |
+15 |
Hover/Click |
Mar23 |
220608 |
21.79 |
21.79 |
21.47 |
21.79 |
+0.02 |
9 |
879 |
+9 |
Hover/Click |
Apr23 |
220608 |
21.50 |
21.50 |
21.32 |
21.50 |
+0.10 |
14 |
607 |
+14 |
Hover/Click |
May23 |
220608 |
21.35 |
21.35 |
21.06 |
21.35 |
+0.20 |
22 |
597 |
+13 |
Hover/Click |
Jun23 |
220608 |
21.05 |
21.05 |
21.05 |
21.05 |
+0.05 |
20 |
490 |
+15 |
Hover/Click |
Total Volume and Open Interest |
1,276 |
30,060 |
+252 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul22 |
220608 |
2471 |
2485 |
2436 |
2458 |
-17 |
35,678 |
75,819 |
-12,710 |
Hover/Click |
Sep22 |
220608 |
2507 |
2516 |
2475 |
2494 |
-13 |
29,569 |
84,816 |
+5,860 |
Hover/Click |
Dec22 |
220608 |
2551 |
2557 |
2511 |
2531 |
-20 |
5,946 |
59,171 |
+196 |
Hover/Click |
Mar23 |
220608 |
2555 |
2573 |
2534 |
2552 |
-15 |
2,254 |
38,323 |
+292 |
Hover/Click |
May23 |
220608 |
2568 |
2571 |
2538 |
2553 |
-15 |
351 |
18,041 |
-77 |
Hover/Click |
Jul23 |
220608 |
2571 |
2572 |
2538 |
2553 |
-18 |
220 |
7,012 |
+118 |
Hover/Click |
Sep23 |
220608 |
2566 |
2567 |
2541 |
2553 |
-18 |
24 |
3,334 |
-1 |
Hover/Click |
Total Volume and Open Interest |
74,089 |
291,891 |
-6,292 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul22 |
220608 |
233.00 |
234.60 |
229.85 |
231.85 |
-0.30 |
27,694 |
65,981 |
-6,271 |
Hover/Click |
Sep22 |
220608 |
233.50 |
234.60 |
230.10 |
232.00 |
-0.35 |
22,229 |
74,822 |
+6,796 |
Hover/Click |
Dec22 |
220608 |
232.45 |
233.85 |
229.50 |
231.50 |
-0.20 |
5,602 |
43,343 |
+806 |
Hover/Click |
Mar23 |
220608 |
231.25 |
232.60 |
228.60 |
230.40 |
+0.20 |
1,915 |
22,600 |
+357 |
Hover/Click |
May23 |
220608 |
229.60 |
230.90 |
227.25 |
229.20 |
+0.65 |
559 |
7,284 |
+146 |
Hover/Click |
Jul23 |
220608 |
227.55 |
229.10 |
225.35 |
227.40 |
+0.85 |
143 |
2,785 |
+36 |
Hover/Click |
Total Volume and Open Interest |
58,404 |
226,117 |
+1,911 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul22 |
220608 |
183.40 |
193.50 |
182.15 |
191.35 |
+7.70 |
458 |
7,717 |
-327 |
Hover/Click |
Sep22 |
220608 |
178.40 |
186.80 |
177.50 |
184.75 |
+7.45 |
462 |
4,211 |
+474 |
Hover/Click |
Nov22 |
220608 |
170.50 |
177.55 |
170.00 |
177.55 |
+6.75 |
44 |
1,062 |
+41 |
Hover/Click |
Jan23 |
220608 |
168.00 |
170.00 |
168.00 |
169.95 |
+2.15 |
1 |
61 |
+0 |
Hover/Click |
Mar23 |
220608 |
168.95 |
168.95 |
168.95 |
168.95 |
+1.65 |
0 |
19 |
+0 |
Hover/Click |
May23 |
220608 |
168.45 |
168.45 |
168.45 |
168.45 |
+0.95 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
965 |
13,070 |
+188 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul22 |
220608 |
18.97 |
19.17 |
18.84 |
18.98 |
+0.01 |
83,102 |
285,843 |
-13,479 |
Hover/Click |
Oct22 |
220608 |
19.22 |
19.41 |
19.09 |
19.23 |
+0.02 |
59,243 |
248,441 |
+12,272 |
Hover/Click |
Mar23 |
220608 |
19.57 |
19.74 |
19.48 |
19.59 |
unch |
15,441 |
128,068 |
+1,872 |
Hover/Click |
May23 |
220608 |
19.03 |
19.15 |
18.90 |
19.00 |
-0.01 |
4,886 |
66,767 |
+1,119 |
Hover/Click |
Jul23 |
220608 |
18.71 |
18.86 |
18.59 |
18.69 |
+0.01 |
3,688 |
48,181 |
+1,127 |
Hover/Click |
Oct23 |
220608 |
18.57 |
18.74 |
18.43 |
18.58 |
+0.07 |
2,662 |
32,234 |
+278 |
Hover/Click |
Mar24 |
220608 |
18.63 |
18.91 |
18.60 |
18.77 |
+0.11 |
1,081 |
21,022 |
+431 |
Hover/Click |
May24 |
220608 |
18.06 |
18.34 |
18.03 |
18.22 |
+0.12 |
290 |
4,296 |
+111 |
Hover/Click |
Total Volume and Open Interest |
170,853 |
851,053 |
+3,940 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul22 |
220608 |
1745 |
1758 |
1738 |
1745 |
-3 |
12,809 |
40,204 |
-679 |
Hover/Click |
Sep22 |
220608 |
1770 |
1775 |
1759 |
1766 |
-4 |
10,959 |
55,036 |
+2,475 |
Hover/Click |
Dec22 |
220608 |
1815 |
1820 |
1803 |
1809 |
-8 |
3,969 |
81,620 |
-19 |
Hover/Click |
Mar23 |
220608 |
1817 |
1823 |
1807 |
1813 |
-5 |
1,098 |
50,479 |
-22 |
Hover/Click |
May23 |
220608 |
1815 |
1822 |
1805 |
1812 |
-4 |
78 |
17,309 |
-20 |
Hover/Click |
Jul23 |
220608 |
1807 |
1817 |
1806 |
1813 |
-5 |
22 |
11,325 |
-9 |
Hover/Click |
Sep23 |
220608 |
1816 |
1820 |
1809 |
1815 |
-4 |
3 |
7,263 |
+2 |
Hover/Click |
Total Volume and Open Interest |
28,939 |
272,029 |
+1,728 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug22 |
220608 |
565.20 |
570.00 |
556.00 |
563.50 |
+0.10 |
7,016 |
36,680 |
-668 |
Hover/Click |
Oct22 |
220608 |
545.50 |
549.00 |
540.20 |
541.30 |
-4.20 |
5,377 |
17,634 |
+183 |
Hover/Click |
Dec22 |
220608 |
529.30 |
532.40 |
525.80 |
527.30 |
-2.10 |
1,758 |
11,826 |
+525 |
Hover/Click |
Mar23 |
220608 |
521.90 |
525.10 |
518.50 |
520.30 |
-1.60 |
1,046 |
6,514 |
-281 |
Hover/Click |
May23 |
220608 |
514.80 |
516.70 |
511.20 |
514.00 |
-1.00 |
602 |
3,467 |
+96 |
Hover/Click |
Total Volume and Open Interest |
16,097 |
81,009 |
-83 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul22 |
220608 |
137.47 |
141.90 |
137.07 |
140.62 |
+3.67 |
15,548 |
64,167 |
-1,684 |
Hover/Click |
Oct22 |
220608 |
129.57 |
130.52 |
129.50 |
130.23 |
+2.21 |
20 |
68 |
+2 |
Hover/Click |
Dec22 |
220608 |
120.44 |
123.18 |
120.09 |
122.54 |
+2.66 |
12,468 |
103,019 |
+3,682 |
Hover/Click |
Mar23 |
220608 |
115.89 |
118.04 |
115.33 |
117.74 |
+2.41 |
1,289 |
20,590 |
+41 |
Hover/Click |
May23 |
220608 |
112.75 |
114.50 |
111.97 |
114.38 |
+2.07 |
516 |
7,109 |
-3 |
Hover/Click |
Jul23 |
220608 |
109.27 |
110.94 |
108.57 |
110.68 |
+1.69 |
427 |
6,688 |
+119 |
Hover/Click |
Total Volume and Open Interest |
30,772 |
212,686 |
+2,153 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul22 |
220608 |
591.4 |
592.0 |
566.1 |
573.0 |
-23.8 |
188 |
1,307 |
-48 |
|
Sep22 |
220608 |
605.5 |
606.0 |
586.0 |
593.9 |
-15.1 |
26 |
728 |
+6 |
|
Nov22 |
220608 |
608.1 |
608.1 |
595.0 |
595.1 |
-14.2 |
14 |
216 |
+9 |
|
Jan23 |
220608 |
620.9 |
620.9 |
620.9 |
620.9 |
-14.2 |
2 |
33 |
+0 |
|
Mar23 |
220608 |
650.0 |
655.5 |
650.0 |
650.0 |
-15.1 |
1 |
6 |
+1 |
|
May23 |
220608 |
650.1 |
650.1 |
650.1 |
650.1 |
-15.1 |
0 |
1 |
+0 |
|
Jul23 |
220608 |
639.5 |
639.5 |
639.5 |
639.5 |
-15.1 |
|
|
|
|
Total Volume and Open Interest |
231 |
2,291 |
-32 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jul22 |
220608 |
119.79 |
123.18 |
119.30 |
122.11 |
+2.70 |
327,600 |
280,459 |
+0 |
Hover/Click |
Aug22 |
220608 |
117.70 |
120.75 |
117.02 |
119.78 |
+2.68 |
114,858 |
167,815 |
+0 |
Hover/Click |
Sep22 |
220608 |
114.98 |
118.08 |
114.47 |
117.15 |
+2.61 |
84,656 |
155,493 |
+0 |
Hover/Click |
Oct22 |
220608 |
112.34 |
115.44 |
111.99 |
114.57 |
+2.53 |
43,471 |
89,835 |
+0 |
Hover/Click |
Nov22 |
220608 |
110.07 |
112.98 |
109.75 |
112.18 |
+2.44 |
32,151 |
65,522 |
+0 |
Hover/Click |
Dec22 |
220608 |
107.89 |
110.78 |
107.57 |
109.95 |
+2.37 |
75,964 |
250,065 |
+0 |
Hover/Click |
Jan23 |
220608 |
105.63 |
108.60 |
105.60 |
107.86 |
+2.30 |
7,870 |
39,996 |
+0 |
Hover/Click |
Feb23 |
220608 |
104.25 |
106.51 |
104.23 |
105.94 |
+2.25 |
5,574 |
40,356 |
+0 |
Hover/Click |
Mar23 |
220608 |
102.10 |
104.91 |
102.10 |
104.18 |
+2.20 |
10,969 |
58,969 |
+0 |
Hover/Click |
Apr23 |
220608 |
101.00 |
102.99 |
100.94 |
102.55 |
+2.14 |
3,601 |
35,363 |
+0 |
Hover/Click |
May23 |
220608 |
99.46 |
101.66 |
99.36 |
101.07 |
+2.09 |
3,328 |
27,995 |
+0 |
Hover/Click |
Jun23 |
220608 |
97.97 |
100.42 |
97.80 |
99.71 |
+2.04 |
35,254 |
138,031 |
+0 |
Hover/Click |
Jul23 |
220608 |
97.50 |
99.10 |
97.39 |
98.42 |
+1.99 |
2,131 |
26,513 |
+0 |
Hover/Click |
Aug23 |
220608 |
96.75 |
97.31 |
96.73 |
97.18 |
+1.94 |
2,577 |
21,122 |
+0 |
Hover/Click |
Sep23 |
220608 |
95.05 |
96.50 |
95.05 |
96.01 |
+1.89 |
4,799 |
24,924 |
+0 |
Hover/Click |
Oct23 |
220608 |
94.10 |
95.38 |
94.10 |
94.89 |
+1.83 |
1,482 |
20,514 |
+0 |
Hover/Click |
Total Volume and Open Interest |
799,581 |
1,810,295 |
+0 |
|
e-miNY Crude Oil(NYM) |
Jul22 |
220608 |
119.850 |
123.150 |
119.300 |
122.100 |
+2.700 |
26,621 |
2,364 |
+0 |
|
Aug22 |
220608 |
117.325 |
120.750 |
117.025 |
119.775 |
+2.675 |
517 |
705 |
+0 |
|
Sep22 |
220608 |
115.100 |
118.000 |
114.775 |
117.150 |
+2.600 |
96 |
296 |
+0 |
|
Oct22 |
220608 |
112.350 |
115.000 |
112.350 |
114.575 |
+2.525 |
12 |
24 |
+0 |
|
Nov22 |
220608 |
110.875 |
112.500 |
110.200 |
112.175 |
+2.425 |
8 |
37 |
+0 |
|
Dec22 |
220608 |
107.900 |
110.550 |
107.900 |
109.950 |
+2.375 |
68 |
340 |
+0 |
|
Jan23 |
220608 |
106.325 |
108.100 |
106.325 |
107.850 |
+2.300 |
2 |
88 |
+0 |
|
Feb23 |
220608 |
105.950 |
106.100 |
105.950 |
105.950 |
+2.250 |
2 |
4 |
+0 |
|
Mar23 |
220608 |
104.175 |
104.300 |
104.175 |
104.175 |
+2.200 |
0 |
14 |
+0 |
|
Apr23 |
220608 |
102.550 |
102.550 |
102.550 |
102.550 |
+2.150 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
27,344 |
3,964 |
+0 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jul22 |
220608 |
431.77 |
435.12 |
427.88 |
431.43 |
-0.63 |
48,635 |
74,119 |
+0 |
Hover/Click |
Aug22 |
220608 |
421.38 |
424.71 |
417.52 |
421.98 |
+1.23 |
42,519 |
41,436 |
+0 |
Hover/Click |
Sep22 |
220608 |
412.35 |
417.62 |
410.22 |
415.29 |
+2.28 |
25,851 |
28,159 |
+0 |
Hover/Click |
Oct22 |
220608 |
404.27 |
409.32 |
402.20 |
407.59 |
+2.94 |
13,395 |
19,149 |
+0 |
Hover/Click |
Nov22 |
220608 |
395.14 |
400.84 |
395.11 |
399.07 |
+3.46 |
7,934 |
14,826 |
+0 |
Hover/Click |
Dec22 |
220608 |
386.60 |
392.12 |
385.09 |
390.43 |
+4.09 |
10,047 |
25,262 |
+0 |
Hover/Click |
Jan23 |
220608 |
379.10 |
384.16 |
376.77 |
382.61 |
+4.89 |
3,364 |
9,419 |
+0 |
Hover/Click |
Feb23 |
220608 |
370.00 |
376.30 |
367.51 |
373.99 |
+5.73 |
1,773 |
5,821 |
+0 |
Hover/Click |
Mar23 |
220608 |
358.16 |
365.40 |
357.15 |
363.73 |
+6.31 |
1,975 |
5,364 |
+0 |
Hover/Click |
Apr23 |
220608 |
348.61 |
354.10 |
348.24 |
353.24 |
+7.00 |
706 |
3,606 |
+0 |
Hover/Click |
May23 |
220608 |
340.03 |
347.04 |
339.58 |
344.61 |
+7.14 |
471 |
1,980 |
+0 |
Hover/Click |
Jun23 |
220608 |
331.15 |
338.69 |
331.15 |
337.14 |
+7.34 |
856 |
6,871 |
+0 |
Hover/Click |
Jul23 |
220608 |
327.00 |
331.56 |
327.00 |
331.56 |
+7.76 |
75 |
1,058 |
+0 |
Hover/Click |
Aug23 |
220608 |
322.80 |
326.38 |
322.80 |
326.38 |
+8.10 |
31 |
592 |
+0 |
Hover/Click |
Total Volume and Open Interest |
158,490 |
251,258 |
+0 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jul22 |
220608 |
416.42 |
425.30 |
408.22 |
422.19 |
+6.42 |
61,643 |
105,474 |
+0 |
Hover/Click |
Aug22 |
220608 |
399.44 |
406.38 |
391.36 |
404.25 |
+6.37 |
51,478 |
52,089 |
+0 |
Hover/Click |
Sep22 |
220608 |
380.27 |
387.72 |
374.64 |
386.17 |
+6.02 |
29,565 |
38,201 |
+0 |
Hover/Click |
Oct22 |
220608 |
353.50 |
359.85 |
349.01 |
358.45 |
+4.79 |
15,844 |
32,010 |
+0 |
Hover/Click |
Nov22 |
220608 |
334.84 |
341.40 |
332.23 |
340.06 |
+4.56 |
7,083 |
20,461 |
+0 |
Hover/Click |
Dec22 |
220608 |
320.06 |
326.36 |
316.80 |
325.10 |
+4.68 |
7,603 |
34,160 |
+0 |
Hover/Click |
Jan23 |
220608 |
306.84 |
313.71 |
306.80 |
313.09 |
+4.81 |
2,816 |
8,886 |
+0 |
Hover/Click |
Feb23 |
220608 |
298.91 |
304.90 |
298.91 |
304.79 |
+5.01 |
1,789 |
3,930 |
+0 |
Hover/Click |
Mar23 |
220608 |
297.19 |
300.59 |
295.82 |
300.10 |
+5.16 |
1,262 |
3,473 |
+0 |
Hover/Click |
Apr23 |
220608 |
316.30 |
317.49 |
316.01 |
317.49 |
+5.28 |
535 |
2,943 |
+0 |
Hover/Click |
Total Volume and Open Interest |
181,126 |
308,023 |
+0 |
|
e-miNY RBOB Gasoline(NYM) |
Jul22 |
220608 |
422.19 |
422.19 |
422.19 |
422.19 |
+6.42 |
1 |
1 |
+0 |
|
Aug22 |
220608 |
404.25 |
404.25 |
404.25 |
404.25 |
+6.37 |
|
|
|
|
Sep22 |
220608 |
386.17 |
386.17 |
386.17 |
386.17 |
+6.02 |
|
|
|
|
Oct22 |
220608 |
358.45 |
358.45 |
358.45 |
358.45 |
+4.79 |
|
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jul22 |
220608 |
9.335 |
9.664 |
8.427 |
8.699 |
-0.594 |
119,011 |
205,638 |
+0 |
Hover/Click |
Aug22 |
220608 |
9.347 |
9.645 |
8.447 |
8.679 |
-0.599 |
29,364 |
72,260 |
+0 |
Hover/Click |
Sep22 |
220608 |
9.304 |
9.598 |
8.394 |
8.649 |
-0.585 |
23,017 |
108,172 |
+0 |
Hover/Click |
Oct22 |
220608 |
9.289 |
9.568 |
8.386 |
8.637 |
-0.568 |
23,344 |
95,142 |
+0 |
Hover/Click |
Nov22 |
220608 |
9.343 |
9.591 |
8.461 |
8.690 |
-0.556 |
13,458 |
50,736 |
+0 |
Hover/Click |
Dec22 |
220608 |
9.390 |
9.675 |
8.531 |
8.781 |
-0.537 |
13,573 |
52,145 |
+0 |
Hover/Click |
Jan23 |
220608 |
9.467 |
9.751 |
8.634 |
8.872 |
-0.523 |
20,336 |
66,258 |
+0 |
Hover/Click |
Feb23 |
220608 |
9.130 |
9.418 |
8.353 |
8.602 |
-0.459 |
9,544 |
28,018 |
+0 |
Hover/Click |
Mar23 |
220608 |
8.050 |
8.368 |
7.467 |
7.750 |
-0.216 |
10,068 |
43,010 |
+0 |
Hover/Click |
Apr23 |
220608 |
5.923 |
6.165 |
5.800 |
5.917 |
+0.001 |
10,584 |
59,838 |
+0 |
Hover/Click |
May23 |
220608 |
5.707 |
5.937 |
5.603 |
5.723 |
+0.025 |
6,514 |
62,207 |
+0 |
Hover/Click |
Jun23 |
220608 |
5.755 |
5.976 |
5.656 |
5.768 |
+0.031 |
4,521 |
25,775 |
+0 |
Hover/Click |
Jul23 |
220608 |
5.797 |
6.014 |
5.694 |
5.808 |
+0.033 |
3,668 |
23,209 |
+0 |
Hover/Click |
Aug23 |
220608 |
5.841 |
5.995 |
5.726 |
5.792 |
+0.034 |
2,427 |
15,298 |
+0 |
Hover/Click |
Sep23 |
220608 |
5.812 |
5.962 |
5.674 |
5.763 |
+0.036 |
2,575 |
18,912 |
+0 |
Hover/Click |
Oct23 |
220608 |
5.833 |
6.027 |
5.730 |
5.824 |
+0.040 |
3,961 |
39,055 |
+0 |
Hover/Click |
Total Volume and Open Interest |
300,717 |
1,121,925 |
+0 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Aug22 |
220608 |
120.65 |
124.40 |
120.45 |
123.58 |
+3.01 |
204,089 |
394,876 |
-1,712 |
Hover/Click |
Sep22 |
220608 |
118.11 |
121.74 |
118.01 |
120.89 |
+2.75 |
135,896 |
322,195 |
+13,212 |
Hover/Click |
Oct22 |
220608 |
115.87 |
119.27 |
115.73 |
118.36 |
+2.56 |
69,417 |
145,964 |
+6,543 |
Hover/Click |
Nov22 |
220608 |
113.76 |
117.09 |
113.75 |
116.18 |
+2.44 |
36,419 |
108,698 |
+568 |
Hover/Click |
Dec22 |
220608 |
111.91 |
115.12 |
111.91 |
114.19 |
+2.34 |
69,517 |
199,536 |
+1,306 |
Hover/Click |
Jan23 |
220608 |
110.52 |
113.19 |
110.16 |
112.29 |
+2.29 |
16,083 |
49,423 |
+984 |
Hover/Click |
Feb23 |
220608 |
108.58 |
111.34 |
108.47 |
110.46 |
+2.26 |
8,967 |
54,740 |
+453 |
Hover/Click |
Mar23 |
220608 |
106.92 |
109.59 |
106.78 |
108.75 |
+2.23 |
8,870 |
49,202 |
+327 |
Hover/Click |
Apr23 |
220608 |
105.48 |
107.96 |
105.43 |
107.15 |
+2.17 |
2,621 |
18,969 |
+555 |
Hover/Click |
May23 |
220608 |
104.18 |
105.73 |
104.18 |
105.73 |
+2.12 |
1,712 |
22,183 |
+164 |
Hover/Click |
Jun23 |
220608 |
102.77 |
105.24 |
102.63 |
104.47 |
+2.06 |
12,545 |
93,503 |
+403 |
Hover/Click |
Jul23 |
220608 |
101.96 |
103.26 |
101.88 |
103.26 |
+2.01 |
509 |
20,146 |
-13 |
Hover/Click |
Aug23 |
220608 |
100.84 |
102.10 |
100.83 |
102.10 |
+1.97 |
219 |
14,028 |
+41 |
Hover/Click |
Sep23 |
220608 |
100.96 |
100.96 |
100.96 |
100.96 |
+1.91 |
1,085 |
23,078 |
+153 |
Hover/Click |
Total Volume and Open Interest |
593,236 |
1,856,970 |
+23,826 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jun22 |
220608 |
1334.25 |
1352.25 |
1324.75 |
1339.75 |
+3.25 |
19,279 |
37,610 |
-5,996 |
Hover/Click |
Jul22 |
220608 |
1267.75 |
1283.50 |
1257.50 |
1270.75 |
+1.00 |
56,569 |
128,857 |
+6,177 |
Hover/Click |
Aug22 |
220608 |
1228.75 |
1244.25 |
1220.25 |
1235.25 |
+2.25 |
39,135 |
66,662 |
+3,068 |
Hover/Click |
Sep22 |
220608 |
1205.50 |
1221.25 |
1197.00 |
1213.25 |
+5.50 |
30,587 |
56,127 |
+35 |
Hover/Click |
Oct22 |
220608 |
1181.25 |
1199.00 |
1174.75 |
1191.50 |
+7.25 |
18,043 |
45,984 |
+828 |
Hover/Click |
Nov22 |
220608 |
1147.50 |
1161.25 |
1139.25 |
1154.25 |
+7.75 |
9,905 |
29,279 |
+690 |
Hover/Click |
Dec22 |
220608 |
1101.50 |
1116.25 |
1094.75 |
1108.50 |
+9.75 |
26,634 |
65,935 |
+298 |
Hover/Click |
Jan23 |
220608 |
1073.50 |
1087.00 |
1067.75 |
1080.00 |
+10.25 |
6,102 |
24,072 |
-1,095 |
Hover/Click |
Feb23 |
220608 |
1046.50 |
1060.50 |
1040.75 |
1053.25 |
+11.50 |
3,280 |
12,119 |
-325 |
Hover/Click |
Mar23 |
220608 |
1018.00 |
1034.75 |
1016.25 |
1028.00 |
+13.00 |
4,515 |
12,053 |
+275 |
Hover/Click |
Total Volume and Open Interest |
225,292 |
541,857 |
+5,289 |
|
Ethanol(CBOT) |
Jul22 |
220608 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Aug22 |
220608 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Sep22 |
220608 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Oct22 |
220608 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Nov22 |
220608 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Dec22 |
220608 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jan23 |
220608 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Feb23 |
220608 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jul22 |
220608 |
119.46 |
123.18 |
119.37 |
122.11 |
+2.70 |
20,899 |
58,033 |
-1,625 |
Hover/Click |
Aug22 |
220608 |
117.19 |
120.71 |
117.12 |
119.78 |
+2.68 |
30,088 |
51,155 |
-1,237 |
Hover/Click |
Sep22 |
220608 |
114.65 |
118.04 |
114.65 |
117.15 |
+2.61 |
19,153 |
52,598 |
+143 |
Hover/Click |
Oct22 |
220608 |
112.58 |
115.38 |
112.48 |
114.57 |
+2.53 |
7,339 |
31,943 |
-153 |
Hover/Click |
Nov22 |
220608 |
110.58 |
112.78 |
110.25 |
112.18 |
+2.44 |
2,727 |
17,031 |
-59 |
Hover/Click |
Dec22 |
220608 |
108.47 |
110.55 |
108.02 |
109.95 |
+2.37 |
6,547 |
112,213 |
+200 |
Hover/Click |
Jan23 |
220608 |
106.98 |
108.29 |
106.98 |
107.86 |
+2.30 |
1,545 |
9,223 |
+477 |
Hover/Click |
Feb23 |
220608 |
106.33 |
106.34 |
105.86 |
105.94 |
+2.25 |
424 |
4,423 |
-51 |
Hover/Click |
Mar23 |
220608 |
104.58 |
104.58 |
104.07 |
104.18 |
+2.20 |
886 |
10,589 |
-19 |
Hover/Click |
Apr23 |
220608 |
102.55 |
102.55 |
102.55 |
102.55 |
+2.14 |
261 |
3,381 |
+3 |
Hover/Click |
May23 |
220608 |
101.07 |
101.07 |
101.07 |
101.07 |
+2.09 |
147 |
2,893 |
-6 |
Hover/Click |
Jun23 |
220608 |
98.88 |
100.08 |
98.81 |
99.71 |
+2.04 |
2,024 |
30,997 |
+305 |
Hover/Click |
Jul23 |
220608 |
98.42 |
98.42 |
98.42 |
98.42 |
+1.99 |
55 |
2,159 |
+21 |
Hover/Click |
Aug23 |
220608 |
97.18 |
97.18 |
97.18 |
97.18 |
+1.94 |
20 |
1,218 |
+11 |
Hover/Click |
Sep23 |
220608 |
96.01 |
96.01 |
96.01 |
96.01 |
+1.89 |
7 |
4,212 |
+0 |
Hover/Click |
Oct23 |
220608 |
94.89 |
94.89 |
94.89 |
94.89 |
+1.83 |
4 |
1,596 |
-3 |
Hover/Click |
Total Volume and Open Interest |
95,225 |
479,551 |
-1,602 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun22 |
220608 |
102.405 |
102.780 |
102.265 |
102.545 |
+0.220 |
20,895 |
52,274 |
-8,931 |
Hover/Click |
Sep22 |
220608 |
102.270 |
102.615 |
102.125 |
102.405 |
+0.230 |
13,001 |
11,408 |
+9,351 |
Hover/Click |
Dec22 |
220608 |
102.200 |
102.200 |
101.900 |
102.110 |
+0.225 |
16 |
427 |
+10 |
Hover/Click |
Total Volume and Open Interest |
33,912 |
64,119 |
+430 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun22 |
220608 |
72.32 |
72.35 |
71.76 |
71.93 |
-0.38 |
77,322 |
146,253 |
-4,770 |
Hover/Click |
Sep22 |
220608 |
72.37 |
72.40 |
71.81 |
71.97 |
-0.39 |
17,502 |
13,609 |
+9,332 |
Hover/Click |
Dec22 |
220608 |
72.00 |
72.00 |
71.78 |
71.93 |
-0.39 |
55 |
115 |
-43 |
Hover/Click |
Total Volume and Open Interest |
95,025 |
160,193 |
+4,554 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun22 |
220608 |
125.92 |
125.98 |
125.13 |
125.39 |
-0.48 |
110,516 |
213,619 |
-20,356 |
Hover/Click |
Sep22 |
220608 |
126.02 |
126.07 |
125.23 |
125.48 |
-0.49 |
40,419 |
40,120 |
+23,689 |
Hover/Click |
Dec22 |
220608 |
125.66 |
126.20 |
125.42 |
125.64 |
-0.50 |
860 |
3,467 |
+437 |
Hover/Click |
Total Volume and Open Interest |
152,027 |
258,298 |
+3,769 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun22 |
220608 |
79.80 |
79.88 |
79.58 |
79.63 |
-0.19 |
77,860 |
122,450 |
-1,516 |
Hover/Click |
Sep22 |
220608 |
79.75 |
79.84 |
79.54 |
79.59 |
-0.18 |
21,435 |
29,619 |
+8,367 |
Hover/Click |
Dec22 |
220608 |
79.55 |
79.75 |
79.49 |
79.52 |
-0.19 |
188 |
8,491 |
+87 |
Hover/Click |
Mar23 |
220608 |
79.66 |
79.69 |
79.46 |
79.48 |
-0.18 |
140 |
462 |
+88 |
Hover/Click |
Total Volume and Open Interest |
99,847 |
161,460 |
+7,002 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun22 |
220608 |
75.41 |
75.43 |
74.37 |
74.54 |
-0.91 |
150,103 |
214,889 |
-18,735 |
Hover/Click |
Sep22 |
220608 |
75.80 |
75.82 |
74.76 |
74.93 |
-0.92 |
53,492 |
43,584 |
+30,269 |
Hover/Click |
Dec22 |
220608 |
76.27 |
76.27 |
75.31 |
75.46 |
-0.94 |
26 |
226 |
+5 |
Hover/Click |
Total Volume and Open Interest |
204,490 |
261,578 |
+11,798 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun22 |
220608 |
102.83 |
102.84 |
102.18 |
102.31 |
-0.56 |
23,963 |
42,887 |
-2,965 |
Hover/Click |
Sep22 |
220608 |
103.49 |
103.49 |
102.82 |
102.95 |
-0.56 |
7,039 |
5,580 |
+2,309 |
Hover/Click |
Dec22 |
220608 |
103.79 |
103.79 |
103.54 |
103.65 |
-0.56 |
44 |
165 |
-13 |
Hover/Click |
Total Volume and Open Interest |
31,047 |
48,633 |
-668 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun22 |
220608 |
107.08 |
107.51 |
106.74 |
107.18 |
+0.08 |
130,736 |
633,647 |
-24,060 |
Hover/Click |
Sep22 |
220608 |
107.69 |
108.13 |
107.34 |
107.79 |
+0.09 |
43,355 |
64,761 |
+21,327 |
Hover/Click |
Dec22 |
220608 |
108.11 |
108.72 |
107.96 |
108.39 |
+0.07 |
340 |
3,542 |
+11 |
Hover/Click |
Total Volume and Open Interest |
174,938 |
706,694 |
-2,711 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun22 |
220608 |
509.88 |
510.88 |
507.63 |
510.50 |
+0.25 |
76,450 |
188,290 |
-23,421 |
Hover/Click |
Sep22 |
220608 |
500.75 |
501.63 |
498.25 |
501.25 |
+0.50 |
47,153 |
34,057 |
+31,097 |
Hover/Click |
Total Volume and Open Interest |
123,628 |
222,411 |
+7,698 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jul22 |
220608 |
204.05 |
204.95 |
202.50 |
203.40 |
-0.65 |
4,070 |
67,767 |
+30 |
|
Aug22 |
220608 |
202.25 |
203.20 |
200.85 |
201.75 |
-0.65 |
8 |
406 |
+7 |
|
Sep22 |
220608 |
199.90 |
201.30 |
199.10 |
199.90 |
-0.65 |
158 |
2,337 |
+8 |
Hover/Click |
Oct22 |
220608 |
198.40 |
198.40 |
198.40 |
198.40 |
-0.60 |
|
|
|
|
Total Volume and Open Interest |
4,236 |
70,510 |
+45 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun22 |
220608 |
138~250 |
138~250 |
137~260 |
138~000 |
-1~000 |
3,813 |
15,500 |
-2,417 |
Hover/Click |
Sep22 |
220608 |
137~240 |
137~250 |
136~220 |
136~300 |
-1~000 |
256,394 |
1,181,647 |
+3,976 |
Hover/Click |
Dec22 |
220608 |
136~140 |
136~140 |
136~140 |
136~140 |
-1~000 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
260,207 |
1,197,152 |
+1,559 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220608 |
118~285 |
118~285 |
118~155 |
118~195 |
-0~110 |
17,276 |
16,385 |
-3,553 |
Hover/Click |
Sep22 |
220608 |
118~120 |
118~130 |
117~290 |
118~025 |
-0~110 |
1,095,245 |
3,453,092 |
+10,079 |
Hover/Click |
Dec22 |
220608 |
117~250 |
118~180 |
117~250 |
117~250 |
-0~160 |
0 |
53 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,112,521 |
3,469,530 |
+6,526 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220608 |
112~176 |
112~176 |
112~104 |
112~132 |
-0~062 |
22,392 |
36,024 |
-10,550 |
Hover/Click |
Sep22 |
220608 |
112~032 |
112~040 |
111~260 |
111~292 |
-0~064 |
726,693 |
3,795,649 |
+22,033 |
Hover/Click |
Dec22 |
220608 |
111~292 |
111~292 |
111~292 |
111~292 |
-0~064 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
749,085 |
3,831,673 |
+11,483 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220608 |
105~211 |
105~214 |
105~182 |
105~190 |
-0~026 |
10,585 |
37,560 |
+1,602 |
Hover/Click |
Sep22 |
220608 |
105~062 |
105~064 |
105~025 |
105~034 |
-0~024 |
428,757 |
2,015,825 |
-62,301 |
Hover/Click |
Dec22 |
220608 |
105~034 |
105~034 |
105~034 |
105~034 |
-0~024 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
439,342 |
2,053,385 |
-60,699 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun22 |
220608 |
98.223 |
98.235 |
98.215 |
98.232 |
+0.005 |
113,030 |
1,145,732 |
+26,169 |
|
Sep22 |
220608 |
97.345 |
97.355 |
97.315 |
97.325 |
-0.025 |
122,960 |
971,655 |
+18,174 |
|
Dec22 |
220608 |
96.760 |
96.765 |
96.710 |
96.720 |
-0.040 |
182,399 |
1,320,239 |
-56,302 |
|
Mar23 |
220608 |
96.540 |
96.550 |
96.485 |
96.500 |
-0.045 |
94,973 |
926,198 |
-14,615 |
|
Jun23 |
220608 |
96.470 |
96.480 |
96.410 |
96.430 |
-0.045 |
97,222 |
864,729 |
-301 |
|
Sep23 |
220608 |
96.570 |
96.570 |
96.515 |
96.535 |
-0.040 |
73,304 |
850,259 |
+1,619 |
|
Dec23 |
220608 |
96.670 |
96.675 |
96.620 |
96.640 |
-0.035 |
80,148 |
1,160,676 |
-304 |
|
Mar24 |
220608 |
96.755 |
96.755 |
96.705 |
96.720 |
-0.035 |
41,912 |
431,843 |
-863 |
|
Jun24 |
220608 |
96.825 |
96.825 |
96.775 |
96.790 |
-0.035 |
49,574 |
461,954 |
+14,696 |
|
Sep24 |
220608 |
96.870 |
96.870 |
96.820 |
96.835 |
-0.035 |
45,330 |
436,273 |
+86 |
|
Dec24 |
220608 |
96.900 |
96.900 |
96.845 |
96.865 |
-0.035 |
48,389 |
735,034 |
-620 |
|
Mar25 |
220608 |
96.940 |
96.940 |
96.885 |
96.905 |
-0.035 |
20,473 |
241,173 |
+536 |
|
Jun25 |
220608 |
96.970 |
96.970 |
96.910 |
96.935 |
-0.035 |
29,480 |
162,717 |
+5,651 |
|
Sep25 |
220608 |
96.990 |
96.990 |
96.930 |
96.955 |
-0.035 |
21,827 |
112,897 |
+3,675 |
|
Dec25 |
220608 |
96.990 |
96.990 |
96.930 |
96.955 |
-0.040 |
17,282 |
137,800 |
-71 |
|
Mar26 |
220608 |
97.000 |
97.000 |
96.930 |
96.955 |
-0.045 |
11,182 |
80,996 |
-119 |
|
Jun26 |
220608 |
96.995 |
96.995 |
96.925 |
96.950 |
-0.045 |
13,108 |
67,006 |
-1,813 |
|
Sep26 |
220608 |
96.980 |
96.980 |
96.915 |
96.935 |
-0.045 |
12,611 |
77,975 |
+31 |
|
Total Volume and Open Interest |
1,109,838 |
10,458,206 |
-2,096 |
|
Ultra T-Bond(CBOT) |
Jun22 |
220608 |
153~15 |
154~07 |
153~01 |
153~10 |
-1~13 |
761 |
17,377 |
-606 |
|
Sep22 |
220608 |
154~05 |
154~05 |
152~15 |
152~26 |
-1~14 |
128,871 |
1,265,692 |
-70 |
|
Dec22 |
220608 |
152~26 |
152~26 |
152~26 |
152~26 |
-1~14 |
|
|
|
|
Total Volume and Open Interest |
129,632 |
1,283,069 |
-676 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun22 |
220608 |
128~075 |
128~075 |
127~185 |
127~235 |
-0~200 |
3,833 |
7,104 |
-292 |
|
Sep22 |
220608 |
127~025 |
127~025 |
126~120 |
126~170 |
-0~200 |
246,696 |
1,235,442 |
+3,507 |
|
Dec22 |
220608 |
126~170 |
126~170 |
126~170 |
126~170 |
-0~200 |
|
|
|
|
Total Volume and Open Interest |
250,529 |
1,242,546 |
+3,215 |
|
30 Day Federal Funds(CBOT) |
Jun22 |
220608 |
98.912 |
98.915 |
98.910 |
98.912 |
unch |
8,573 |
166,976 |
+37 |
|
Jul22 |
220608 |
98.590 |
98.595 |
98.585 |
98.585 |
-0.005 |
12,204 |
338,648 |
+1,666 |
|
Aug22 |
220608 |
98.150 |
98.155 |
98.140 |
98.145 |
-0.005 |
28,299 |
234,419 |
+1,927 |
|
Sep22 |
220608 |
98.030 |
98.030 |
98.015 |
98.020 |
-0.010 |
23,866 |
92,749 |
+11,721 |
|
Oct22 |
220608 |
97.740 |
97.745 |
97.715 |
97.725 |
-0.015 |
27,739 |
157,794 |
-2,563 |
|
Nov22 |
220608 |
97.450 |
97.450 |
97.415 |
97.425 |
-0.025 |
18,619 |
150,840 |
-9 |
|
Total Volume and Open Interest |
172,475 |
1,568,117 |
+17,916 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep22 |
220608 |
149.21 |
149.34 |
149.08 |
149.08 |
-0.15 |
1,480 |
1,713 |
+942 |
Hover/Click |
Dec22 |
220608 |
149.08 |
149.08 |
149.08 |
149.08 |
-0.15 |
|
|
|
Hover/Click |
Mar23 |
220608 |
149.08 |
149.08 |
149.08 |
149.08 |
-0.15 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
5,254 |
12,719 |
+68 |
|
Euro-Buxl(EUREX) |
Jun22 |
220608 |
156.86 |
156.94 |
156.18 |
156.82 |
-0.76 |
76,604 |
86,142 |
-107,792 |
|
Sep22 |
220608 |
168.22 |
168.22 |
165.58 |
166.32 |
-2.08 |
61,378 |
233,149 |
+7,088 |
|
Dec22 |
220608 |
164.78 |
164.78 |
164.78 |
164.78 |
-4.84 |
|
|
|
|
Total Volume and Open Interest |
137,982 |
319,291 |
-100,704 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun22 |
220608 |
149.15 |
149.30 |
148.87 |
148.98 |
-0.55 |
578,358 |
403,502 |
-304,124 |
Hover/Click |
Sep22 |
220608 |
149.48 |
149.60 |
148.68 |
148.94 |
-0.87 |
588,639 |
1,420,714 |
+130,078 |
Hover/Click |
Dec22 |
220608 |
146.37 |
146.37 |
146.37 |
146.37 |
-0.96 |
0 |
17 |
-1 |
Hover/Click |
Total Volume and Open Interest |
1,166,997 |
1,824,233 |
-174,047 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun22 |
220608 |
125.35 |
125.45 |
125.25 |
125.30 |
-0.21 |
461,828 |
390,770 |
-314,091 |
Hover/Click |
Sep22 |
220608 |
124.01 |
124.12 |
123.70 |
123.84 |
-0.33 |
558,214 |
1,747,875 |
+142,198 |
Hover/Click |
Dec22 |
220608 |
123.38 |
123.38 |
123.38 |
123.38 |
-0.78 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,020,042 |
2,138,646 |
-171,893 |
|
Euro-Schatz(EUREX) |
Jun22 |
220608 |
109.87 |
109.89 |
109.78 |
109.81 |
-0.06 |
425,531 |
452,168 |
-348,184 |
|
Sep22 |
220608 |
109.04 |
109.07 |
108.94 |
108.98 |
-0.08 |
585,037 |
1,890,973 |
+188,501 |
|
Dec22 |
220608 |
108.97 |
108.97 |
108.97 |
108.97 |
+1.11 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
1,010,568 |
2,343,142 |
-159,683 |
|
3-Mth Euribor(EUREX) |
Jun22 |
220608 |
100.245 |
100.245 |
100.245 |
100.245 |
unch |
0 |
495 |
+0 |
|
Sep22 |
220608 |
99.500 |
99.500 |
99.500 |
99.500 |
-0.030 |
0 |
1,308 |
+0 |
|
Dec22 |
220608 |
99.000 |
99.000 |
98.930 |
98.930 |
-0.060 |
0 |
194 |
+0 |
|
Total Volume and Open Interest |
0 |
3,405 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun22 |
220608 |
115~19 |
115~19 |
115~14 |
115~14 |
-0~11 |
1,595 |
22,738 |
-727 |
Hover/Click |
Sep22 |
220608 |
114~29 |
115~01 |
114~15 |
114~27 |
-0~10 |
183,043 |
667,854 |
+6,569 |
Hover/Click |
Total Volume and Open Interest |
184,808 |
690,592 |
+5,841 |
|
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 |
220608 |
100.245 |
100.250 |
100.235 |
100.245 |
-0.005 |
81,357 |
459,560 |
-5,440 |
|
Sep22 |
220608 |
99.515 |
99.520 |
99.490 |
99.500 |
-0.030 |
84,584 |
563,418 |
+4,717 |
|
Dec22 |
220608 |
98.970 |
98.980 |
98.915 |
98.930 |
-0.060 |
101,021 |
634,690 |
+3,012 |
|
Total Volume and Open Interest |
844,420 |
4,350,468 |
+35,336 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun22 |
220608 |
98.51 |
98.56 |
98.51 |
98.53 |
+0.01 |
38,009 |
140,163 |
-12,348 |
|
Sep22 |
220608 |
97.19 |
97.29 |
97.18 |
97.24 |
+0.04 |
15,430 |
182,720 |
+3,092 |
|
Dec22 |
220608 |
96.40 |
96.56 |
96.40 |
96.47 |
+0.06 |
15,111 |
176,171 |
-3,624 |
|
Mar23 |
220608 |
95.95 |
96.13 |
95.95 |
96.04 |
+0.09 |
15,318 |
120,462 |
-709 |
|
Jun23 |
220608 |
95.86 |
96.04 |
95.86 |
95.95 |
+0.10 |
11,367 |
114,445 |
+354 |
|
Sep23 |
220608 |
95.88 |
96.05 |
95.88 |
95.96 |
+0.08 |
5,644 |
110,876 |
+553 |
|
Dec23 |
220608 |
95.97 |
96.11 |
95.97 |
96.03 |
+0.06 |
4,984 |
59,661 |
+39 |
|
Mar24 |
220608 |
96.08 |
96.18 |
96.08 |
96.11 |
+0.05 |
2,132 |
52,041 |
+674 |
|
Jun24 |
220608 |
96.20 |
96.23 |
96.17 |
96.18 |
+0.04 |
2,984 |
5,203 |
+2,491 |
|
Sep24 |
220608 |
96.27 |
96.27 |
96.19 |
96.19 |
+0.04 |
0 |
371 |
+0 |
|
Total Volume and Open Interest |
110,979 |
962,176 |
-9,478 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun22 |
220608 |
96.44 |
96.50 |
96.43 |
96.45 |
+0.01 |
126,038 |
1,101,245 |
+3,945 |
|
Sep22 |
220608 |
96.39 |
96.43 |
96.36 |
96.37 |
+0.01 |
3,893 |
7,012 |
+3,677 |
|
Total Volume and Open Interest |
129,931 |
1,108,257 |
+7,622 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun22 |
220608 |
96.81 |
96.90 |
96.81 |
96.86 |
+0.06 |
143,060 |
868,283 |
-3,402 |
|
Sep22 |
220608 |
96.60 |
96.65 |
96.59 |
96.61 |
+0.06 |
14,387 |
15,714 |
+13,888 |
|
Total Volume and Open Interest |
157,447 |
883,997 |
+10,486 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun22 |
220608 |
1844.8 |
1855.0 |
1844.4 |
1851.9 |
+4.4 |
551 |
11,542 |
+0 |
Hover/Click |
Aug22 |
220608 |
1855.0 |
1862.4 |
1846.6 |
1856.5 |
+4.4 |
127,471 |
434,414 |
+0 |
Hover/Click |
Oct22 |
220608 |
1863.7 |
1870.6 |
1855.4 |
1865.0 |
+4.5 |
1,241 |
11,843 |
+0 |
Hover/Click |
Dec22 |
220608 |
1872.5 |
1880.4 |
1865.3 |
1874.5 |
+4.5 |
4,000 |
38,667 |
+0 |
Hover/Click |
Feb23 |
220608 |
1877.7 |
1890.4 |
1876.4 |
1884.6 |
+4.2 |
340 |
7,139 |
+0 |
Hover/Click |
Apr23 |
220608 |
1895.1 |
1896.1 |
1894.7 |
1894.7 |
+4.1 |
156 |
3,692 |
+0 |
Hover/Click |
Jun23 |
220608 |
1904.9 |
1904.9 |
1904.9 |
1904.9 |
+4.1 |
140 |
1,298 |
+0 |
Hover/Click |
Aug23 |
220608 |
1914.3 |
1914.3 |
1914.3 |
1914.3 |
+4.1 |
0 |
53 |
+0 |
Hover/Click |
Oct23 |
220608 |
1924.0 |
1924.0 |
1924.0 |
1924.0 |
+4.1 |
0 |
5 |
+0 |
Hover/Click |
Dec23 |
220608 |
1935.0 |
1935.0 |
1935.0 |
1935.0 |
+4.1 |
0 |
491 |
+0 |
Hover/Click |
Feb24 |
220608 |
1938.8 |
1938.8 |
1938.8 |
1938.8 |
+4.1 |
|
|
|
Hover/Click |
Apr24 |
220608 |
1947.8 |
1947.8 |
1947.8 |
1947.8 |
+4.1 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
134,599 |
511,320 |
+0 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul22 |
220608 |
2227.5 |
2227.5 |
2179.5 |
2209.4 |
-8.4 |
35,936 |
104,614 |
+0 |
Hover/Click |
Sep22 |
220608 |
2235.5 |
2237.0 |
2189.5 |
2219.0 |
-8.5 |
3,399 |
27,202 |
+0 |
Hover/Click |
Dec22 |
220608 |
2248.0 |
2250.0 |
2207.5 |
2236.4 |
-8.5 |
903 |
11,545 |
+0 |
Hover/Click |
Mar23 |
220608 |
2253.5 |
2267.0 |
2235.0 |
2256.1 |
-8.4 |
94 |
2,332 |
+0 |
Hover/Click |
May23 |
220608 |
2268.9 |
2268.9 |
2268.9 |
2268.9 |
-8.4 |
2 |
74 |
+0 |
Hover/Click |
Jul23 |
220608 |
2282.7 |
2282.7 |
2282.7 |
2282.7 |
-8.4 |
0 |
123 |
+0 |
Hover/Click |
Sep23 |
220608 |
2297.3 |
2297.3 |
2297.3 |
2297.3 |
-8.4 |
0 |
14 |
+0 |
Hover/Click |
Total Volume and Open Interest |
40,937 |
146,737 |
+0 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul22 |
220608 |
1014.2 |
1016.8 |
998.7 |
1011.6 |
-1.3 |
22,041 |
45,551 |
+0 |
Hover/Click |
Oct22 |
220608 |
1016.1 |
1018.0 |
1001.2 |
1013.6 |
-1.3 |
1,817 |
20,236 |
+0 |
Hover/Click |
Jan23 |
220608 |
1015.0 |
1018.4 |
1002.0 |
1015.1 |
-0.1 |
56 |
325 |
+0 |
Hover/Click |
Apr23 |
220608 |
1018.9 |
1018.9 |
1018.9 |
1018.9 |
-0.6 |
0 |
26 |
+0 |
Hover/Click |
Total Volume and Open Interest |
23,914 |
66,138 |
+0 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun22 |
220608 |
1915.00 |
1929.50 |
1915.00 |
1928.60 |
-27.10 |
6 |
53 |
+0 |
Hover/Click |
Sep22 |
220608 |
1980.00 |
1989.50 |
1916.00 |
1937.80 |
-27.60 |
845 |
6,629 |
+0 |
Hover/Click |
Dec22 |
220608 |
1976.00 |
1976.00 |
1943.20 |
1943.20 |
-28.00 |
4 |
20 |
+0 |
Hover/Click |
Total Volume and Open Interest |
858 |
6,710 |
+0 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul22 |
220608 |
444.35 |
445.75 |
439.65 |
445.45 |
+1.90 |
71,807 |
97,721 |
+0 |
Hover/Click |
Sep22 |
220608 |
445.25 |
446.35 |
440.75 |
446.10 |
+1.30 |
17,388 |
47,176 |
+0 |
Hover/Click |
Dec22 |
220608 |
445.20 |
446.50 |
442.00 |
446.40 |
+0.90 |
5,138 |
26,735 |
+0 |
Hover/Click |
Mar23 |
220608 |
442.95 |
445.95 |
441.95 |
445.90 |
+0.60 |
571 |
7,468 |
+0 |
Hover/Click |
May23 |
220608 |
443.30 |
445.55 |
443.30 |
445.55 |
+0.50 |
58 |
538 |
+0 |
Hover/Click |
Total Volume and Open Interest |
96,150 |
190,280 |
+0 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun22 |
220608 |
33107 |
33169 |
32806 |
32889 |
-276 |
140,650 |
78,704 |
+674 |
Hover/Click |
Sep22 |
220608 |
33101 |
33142 |
32785 |
32864 |
-277 |
592 |
1,550 |
+90 |
Hover/Click |
Dec22 |
220608 |
33071 |
33071 |
33071 |
33071 |
-287 |
0 |
8 |
+0 |
Hover/Click |
Mar23 |
220608 |
33153 |
33153 |
33153 |
33153 |
-288 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
141,242 |
80,262 |
+764 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun22 |
220608 |
4150.75 |
4160.00 |
4105.25 |
4114.00 |
-44.75 |
1,457,918 |
2,177,349 |
-7,767 |
Hover/Click |
Sep22 |
220608 |
4154.25 |
4161.75 |
4107.25 |
4116.00 |
-45.00 |
22,262 |
68,418 |
+7,624 |
Hover/Click |
Dec22 |
220608 |
4170.25 |
4172.75 |
4120.00 |
4128.00 |
-45.50 |
49 |
13,864 |
+9 |
Hover/Click |
Mar23 |
220608 |
4150.50 |
4150.50 |
4150.50 |
4150.50 |
-44.50 |
0 |
1,226 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,480,229 |
2,262,894 |
-134 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun22 |
220608 |
12680.50 |
12783.00 |
12579.25 |
12615.75 |
-95.75 |
536,936 |
258,730 |
-3,055 |
Hover/Click |
Sep22 |
220608 |
12724.50 |
12811.75 |
12610.00 |
12646.00 |
-96.25 |
4,661 |
8,095 |
+720 |
Hover/Click |
Dec22 |
220608 |
12734.00 |
12856.00 |
12677.75 |
12702.00 |
-98.50 |
11 |
334 |
+0 |
Hover/Click |
Total Volume and Open Interest |
541,608 |
267,182 |
-2,335 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun22 |
220608 |
2562.40 |
2568.00 |
2511.30 |
2519.10 |
-47.70 |
7,912 |
55,597 |
+366 |
Hover/Click |
Sep22 |
220608 |
2553.80 |
2553.90 |
2511.10 |
2517.80 |
-47.70 |
5 |
17 |
+2 |
Hover/Click |
Dec22 |
220608 |
2531.80 |
2531.80 |
2531.80 |
2531.80 |
-45.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
7,917 |
55,614 |
+368 |
|
Volatility Index(CBOE) |
Jun22 |
220608 |
24.85 |
25.40 |
24.50 |
24.70 |
+0.02 |
51,047 |
79,175 |
-6,106 |
|
Jul22 |
220608 |
26.35 |
26.90 |
26.15 |
26.26 |
-0.04 |
46,731 |
103,839 |
+6,292 |
|
Aug22 |
220608 |
27.00 |
27.40 |
26.80 |
26.93 |
+0.03 |
13,442 |
44,693 |
+302 |
|
Sep22 |
220608 |
27.66 |
28.00 |
27.46 |
27.61 |
unch |
9,257 |
22,567 |
+597 |
|
Total Volume and Open Interest |
133,146 |
287,293 |
+1,863 |
|
S & P 600(CME) |
Jun22 |
220608 |
1244.00 |
1244.00 |
1244.00 |
1244.00 |
-21.30 |
|
|
|
|
Sep22 |
220608 |
1244.80 |
1244.80 |
1244.80 |
1244.80 |
-21.30 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun22 |
220608 |
1914.10 |
1919.10 |
1880.20 |
1889.50 |
-29.10 |
168,764 |
533,701 |
-1,781 |
Hover/Click |
Sep22 |
220608 |
1915.50 |
1919.00 |
1881.10 |
1889.90 |
-29.20 |
5,124 |
8,789 |
+4,416 |
Hover/Click |
Dec22 |
220608 |
1892.00 |
1892.00 |
1892.00 |
1892.00 |
-28.40 |
1 |
2 |
+1 |
Hover/Click |
Total Volume and Open Interest |
173,889 |
542,492 |
+2,636 |
|
Nikkei 225(CME) |
Jun22 |
220608 |
28155 |
28285 |
28085 |
28150 |
-60 |
10,406 |
9,653 |
-3,832 |
|
Sep22 |
220608 |
28180 |
28300 |
28110 |
28165 |
-65 |
8,795 |
7,921 |
+4,505 |
|
Total Volume and Open Interest |
19,201 |
17,574 |
+673 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun22 |
220608 |
28005 |
28240 |
27880 |
28210 |
+165 |
84,607 |
105,388 |
-5,677 |
|
Sep22 |
220608 |
27960 |
28195 |
27830 |
28165 |
+180 |
35,944 |
26,989 |
+21,398 |
|
Dec22 |
220608 |
27900 |
28160 |
27900 |
27935 |
+165 |
0 |
12,986 |
+0 |
|
Total Volume and Open Interest |
120,954 |
162,065 |
+16,123 |
|
Nikkei 225 Mini(JPX) |
Jun22 |
220608 |
28115 |
28245 |
28085 |
28190 |
+180 |
508,758 |
369,747 |
+9,431 |
|
Sep22 |
220608 |
27980 |
28190 |
27825 |
28140 |
+180 |
129,770 |
77,570 |
+44,257 |
|
Dec22 |
220608 |
27725 |
27960 |
27595 |
27900 |
+180 |
1,524 |
3,888 |
+170 |
|
Total Volume and Open Interest |
653,181 |
476,923 |
+62,369 |
|
Nikkei 225(JPX) |
Jun22 |
220608 |
28110 |
28250 |
28080 |
28190 |
+180 |
36,763 |
205,887 |
-21,736 |
|
Sep22 |
220608 |
28050 |
28190 |
28030 |
28140 |
+180 |
4,571 |
53,415 |
+24,647 |
|
Dec22 |
220608 |
27940 |
27940 |
27900 |
27900 |
+180 |
21 |
30,525 |
+609 |
|
Total Volume and Open Interest |
41,387 |
334,194 |
+4,019 |
|
Nikkei 225(CME) Yen |
Jun22 |
220608 |
28155 |
28285 |
28085 |
28150 |
-60 |
42,051 |
37,846 |
-7,098 |
|
Sep22 |
220608 |
28090 |
28235 |
28035 |
28100 |
-55 |
18,306 |
15,826 |
+9,944 |
|
Dec22 |
220608 |
27875 |
27875 |
27875 |
27875 |
-55 |
|
|
|
|
Total Volume and Open Interest |
60,357 |
53,672 |
+2,846 |
|
Nikkei 225(CME) e-Mini Yen |
Jun22 |
220608 |
28150 |
28150 |
28150 |
28150 |
-60 |
|
|
|
|
Sep22 |
220608 |
28100 |
28100 |
28100 |
28100 |
-60 |
|
|
|
|
Dec22 |
220608 |
27880 |
27880 |
27880 |
27880 |
-50 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jun22 |
220608 |
6523.0 |
6525.0 |
6397.0 |
6446.5 |
-51.5 |
66,387 |
301,838 |
-5,065 |
|
Jul22 |
220608 |
6455.0 |
6466.5 |
6380.0 |
6429.0 |
-51.5 |
4,015 |
39 |
+28 |
|
Aug22 |
220608 |
6424.0 |
6424.0 |
6424.0 |
6424.0 |
-52.0 |
|
|
|
|
Sep22 |
220608 |
6420.0 |
6424.5 |
6404.5 |
6424.5 |
-51.5 |
1 |
8 |
+0 |
|
Dec22 |
220608 |
6407.0 |
6407.0 |
6407.0 |
6407.0 |
-51.0 |
0 |
14,532 |
+0 |
|
Mar23 |
220608 |
6412.5 |
6412.5 |
6412.5 |
6412.5 |
-51.0 |
|
|
|
|
Total Volume and Open Interest |
70,403 |
316,420 |
-5,037 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jun22 |
220608 |
21339 |
21920 |
21267 |
21849 |
+484 |
107,261 |
109,188 |
+2,214 |
|
Jul22 |
220608 |
21280 |
21813 |
21203 |
21747 |
+487 |
157 |
461 |
-61 |
|
Total Volume and Open Interest |
107,803 |
130,325 |
+2,171 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun22 |
220608 |
14586.0 |
14628.0 |
14350.0 |
14432.0 |
-117.0 |
59,590 |
89,959 |
+904 |
|
Sep22 |
220608 |
14555.0 |
14600.0 |
14340.0 |
14406.0 |
-117.0 |
147 |
842 |
+51 |
|
Dec22 |
220608 |
14414.0 |
14414.0 |
14414.0 |
14414.0 |
-116.0 |
0 |
15 |
+0 |
|
Total Volume and Open Interest |
59,737 |
90,816 |
+955 |
|
Mini-DAX(EUREX) |
Jun22 |
220608 |
14584.0 |
14628.0 |
14349.0 |
14432.0 |
-117.0 |
28,844 |
12,179 |
-297 |
|
Sep22 |
220608 |
14550.0 |
14590.0 |
14330.0 |
14406.0 |
-117.0 |
400 |
269 |
+37 |
|
Dec22 |
220608 |
14409.0 |
14414.0 |
14409.0 |
14414.0 |
-116.0 |
2 |
13 |
+2 |
|
Total Volume and Open Interest |
29,246 |
12,461 |
-258 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun22 |
220608 |
3825 |
3829 |
3758 |
3783 |
-20 |
754,575 |
4,380,159 |
+57,909 |
|
Sep22 |
220608 |
3803 |
3811 |
3743 |
3767 |
-20 |
128,491 |
340,923 |
+114,670 |
|
Dec22 |
220608 |
3778 |
3778 |
3757 |
3757 |
-20 |
0 |
116,171 |
+0 |
|
Total Volume and Open Interest |
883,066 |
4,844,750 |
+172,579 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun22 |
220608 |
11561 |
11576 |
11406 |
11457 |
-78 |
16,634 |
161,921 |
-1,998 |
|
Sep22 |
220608 |
11552 |
11555 |
11405 |
11437 |
-78 |
245 |
5,868 |
+222 |
|
Dec22 |
220608 |
11430 |
11430 |
11414 |
11421 |
-77 |
2 |
32 |
+2 |
|
Total Volume and Open Interest |
16,881 |
167,821 |
-1,774 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun22 |
220608 |
7623.00 |
7634.50 |
7545.50 |
7584.50 |
-14.50 |
93,789 |
603,095 |
+969 |
|
Sep22 |
220608 |
7565.00 |
7570.00 |
7495.00 |
7531.00 |
-15.00 |
190 |
18,039 |
+157 |
|
Dec22 |
220608 |
7500.50 |
7533.50 |
7500.50 |
7533.50 |
-15.00 |
0 |
1,368 |
+0 |
|
Total Volume and Open Interest |
93,979 |
622,502 |
+1,126 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun22 |
220608 |
7109.0 |
7166.0 |
7086.0 |
7133.0 |
+32.0 |
31,642 |
225,871 |
-3,220 |
|
Sep22 |
220608 |
6990.0 |
7056.0 |
6990.0 |
7026.0 |
+31.0 |
47 |
366 |
+11 |
|
Dec22 |
220608 |
7027.0 |
7027.0 |
7027.0 |
7027.0 |
+31.0 |
0 |
509 |
+0 |
|
Total Volume and Open Interest |
31,689 |
226,749 |
-3,209 |
|
FTSE MIB(ISE) |
Jun22 |
220608 |
24475.00 |
24475.00 |
24055.00 |
24234.00 |
-116.00 |
13,123 |
96,706 |
+274 |
|
Sep22 |
220608 |
23900.00 |
24260.00 |
23900.00 |
24052.00 |
-118.00 |
108 |
2,223 |
+90 |
|
Dec22 |
220608 |
23870.00 |
23870.00 |
23870.00 |
23870.00 |
-113.00 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
13,231 |
98,936 |
+364 |
|
KOSPI 200(KFE) |
Jun22 |
220608 |
345.65 |
347.95 |
345.40 |
346.65 |
+0.95 |
199,531 |
268,736 |
-21,728 |
|
Sep22 |
220608 |
345.35 |
347.75 |
345.20 |
346.40 |
+0.75 |
10,214 |
49,457 |
+27,564 |
|
Dec22 |
220608 |
346.60 |
348.50 |
346.25 |
347.00 |
+0.75 |
36 |
15,446 |
+2 |
|
Total Volume and Open Interest |
209,781 |
351,882 |
+5,836 |
|
GSCI(CME) |
Weekly |
Monthly |
Jun22 |
220608 |
827.00 |
830.70 |
821.80 |
821.80 |
+3.00 |
13 |
1,151 |
-10 |
|
Jul22 |
220608 |
804.10 |
818.00 |
804.10 |
812.60 |
+11.85 |
19 |
425 |
+19 |
|
Aug22 |
220608 |
810.10 |
810.10 |
810.10 |
810.10 |
+6.85 |
|
|
|
|
Total Volume and Open Interest |
32 |
1,576 |
+9 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|