|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue June 14, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul22 |
220614 |
1707.50 |
1728.25 |
1697.00 |
1698.50 |
-9.00 |
140,826 |
200,877 |
-28,121 |
Hover/Click |
Aug22 |
220614 |
1627.75 |
1643.25 |
1615.50 |
1616.50 |
-11.25 |
24,285 |
42,028 |
+2,090 |
Hover/Click |
Sep22 |
220614 |
1551.25 |
1566.75 |
1545.50 |
1547.25 |
-6.00 |
8,717 |
26,502 |
+1,207 |
Hover/Click |
Nov22 |
220614 |
1532.00 |
1544.25 |
1523.50 |
1525.25 |
-8.50 |
82,439 |
325,443 |
+9,611 |
Hover/Click |
Jan23 |
220614 |
1535.50 |
1547.25 |
1527.25 |
1529.25 |
-8.00 |
9,696 |
44,150 |
+642 |
Hover/Click |
Mar23 |
220614 |
1522.00 |
1533.75 |
1515.25 |
1517.75 |
-6.25 |
9,676 |
51,781 |
+1,147 |
Hover/Click |
May23 |
220614 |
1517.75 |
1528.75 |
1511.75 |
1513.75 |
-5.25 |
2,981 |
31,566 |
-15 |
Hover/Click |
Jul23 |
220614 |
1509.00 |
1524.75 |
1507.25 |
1510.00 |
-5.50 |
2,393 |
29,227 |
+155 |
Hover/Click |
Aug23 |
220614 |
1489.00 |
1492.00 |
1484.00 |
1484.00 |
-5.25 |
138 |
420 |
+34 |
Hover/Click |
Sep23 |
220614 |
1429.50 |
1433.75 |
1429.50 |
1429.50 |
-2.00 |
228 |
736 |
+24 |
Hover/Click |
Nov23 |
220614 |
1393.00 |
1401.75 |
1390.00 |
1394.50 |
-0.75 |
1,085 |
12,743 |
-199 |
Hover/Click |
Jan24 |
220614 |
1395.75 |
1400.50 |
1392.50 |
1395.75 |
-0.50 |
82 |
510 |
-2 |
Hover/Click |
Mar24 |
220614 |
1383.75 |
1385.25 |
1382.00 |
1383.75 |
-0.50 |
26 |
114 |
+15 |
Hover/Click |
May24 |
220614 |
1378.50 |
1381.00 |
1376.75 |
1378.50 |
-0.25 |
9 |
110 |
+0 |
Hover/Click |
Total Volume and Open Interest |
282,650 |
766,928 |
-13,375 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul22 |
220614 |
415.10 |
420.20 |
410.20 |
411.00 |
-4.10 |
51,488 |
88,209 |
-7,545 |
Hover/Click |
Aug22 |
220614 |
405.10 |
410.00 |
399.50 |
400.60 |
-5.10 |
12,733 |
34,108 |
+1,183 |
Hover/Click |
Sep22 |
220614 |
397.80 |
402.40 |
393.00 |
393.90 |
-4.60 |
8,109 |
30,322 |
+1,233 |
Hover/Click |
Oct22 |
220614 |
391.50 |
396.40 |
388.60 |
389.50 |
-2.80 |
4,160 |
22,761 |
-23 |
Hover/Click |
Dec22 |
220614 |
392.50 |
397.60 |
390.00 |
390.80 |
-2.70 |
36,686 |
144,393 |
+7,323 |
Hover/Click |
Jan23 |
220614 |
390.30 |
396.10 |
389.00 |
389.80 |
-2.30 |
4,948 |
20,867 |
+339 |
Hover/Click |
Mar23 |
220614 |
387.00 |
391.60 |
384.80 |
385.90 |
-1.70 |
3,298 |
19,396 |
+701 |
Hover/Click |
May23 |
220614 |
387.00 |
389.60 |
383.00 |
384.40 |
-1.30 |
953 |
10,160 |
+38 |
Hover/Click |
Jul23 |
220614 |
385.00 |
388.70 |
382.90 |
384.10 |
-1.20 |
247 |
5,266 |
-19 |
Hover/Click |
Aug23 |
220614 |
378.50 |
382.40 |
377.60 |
378.50 |
-0.80 |
22 |
1,144 |
+6 |
Hover/Click |
Total Volume and Open Interest |
122,882 |
381,994 |
+3,230 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul22 |
220614 |
79.51 |
80.07 |
78.01 |
78.28 |
-1.23 |
50,411 |
84,229 |
-6,594 |
Hover/Click |
Aug22 |
220614 |
77.16 |
77.94 |
76.19 |
76.32 |
-0.99 |
14,662 |
47,990 |
+591 |
Hover/Click |
Sep22 |
220614 |
75.96 |
76.84 |
75.28 |
75.40 |
-0.85 |
7,839 |
31,036 |
-345 |
Hover/Click |
Oct22 |
220614 |
75.40 |
76.15 |
74.70 |
74.82 |
-0.76 |
4,707 |
27,303 |
+10 |
Hover/Click |
Dec22 |
220614 |
75.15 |
75.91 |
74.47 |
74.63 |
-0.70 |
37,643 |
143,403 |
+4,667 |
Hover/Click |
Jan23 |
220614 |
74.56 |
75.43 |
74.11 |
74.29 |
-0.57 |
4,973 |
19,359 |
+376 |
Hover/Click |
Mar23 |
220614 |
74.10 |
74.63 |
73.33 |
73.54 |
-0.49 |
2,672 |
19,369 |
+360 |
Hover/Click |
May23 |
220614 |
73.18 |
73.78 |
72.57 |
72.78 |
-0.44 |
1,157 |
10,380 |
+90 |
Hover/Click |
Jul23 |
220614 |
72.35 |
72.96 |
71.76 |
71.98 |
-0.38 |
624 |
5,017 |
+155 |
Hover/Click |
Aug23 |
220614 |
71.34 |
71.82 |
70.78 |
70.97 |
-0.28 |
116 |
544 |
+15 |
Hover/Click |
Total Volume and Open Interest |
125,841 |
395,749 |
-432 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul22 |
220614 |
1086.7 |
1104.5 |
1079.6 |
1096.3 |
+9.1 |
4,323 |
22,150 |
-953 |
Hover/Click |
Nov22 |
220614 |
1026.0 |
1049.0 |
1020.0 |
1044.4 |
+15.8 |
10,512 |
91,379 |
+2,091 |
Hover/Click |
Jan23 |
220614 |
1026.2 |
1054.2 |
1026.2 |
1049.6 |
+15.5 |
3,887 |
24,235 |
+840 |
Hover/Click |
Mar23 |
220614 |
1040.8 |
1055.1 |
1040.8 |
1051.1 |
+15.4 |
1,460 |
3,561 |
+626 |
Hover/Click |
May23 |
220614 |
1045.0 |
1054.2 |
1045.0 |
1051.6 |
+17.3 |
271 |
1,519 |
+115 |
Hover/Click |
Total Volume and Open Interest |
20,615 |
144,625 |
+2,869 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul22 |
220614 |
765.75 |
771.00 |
759.00 |
768.25 |
-1.00 |
156,100 |
367,570 |
-27,459 |
Hover/Click |
Sep22 |
220614 |
728.00 |
733.25 |
722.25 |
729.50 |
-1.25 |
104,443 |
411,401 |
+16,048 |
Hover/Click |
Dec22 |
220614 |
718.75 |
724.00 |
712.75 |
721.25 |
-0.25 |
78,292 |
498,514 |
+6,860 |
Hover/Click |
Mar23 |
220614 |
723.25 |
728.50 |
717.75 |
726.25 |
-0.25 |
10,275 |
104,227 |
+2,102 |
Hover/Click |
May23 |
220614 |
726.25 |
729.75 |
719.50 |
728.00 |
unch |
5,410 |
39,717 |
+56 |
Hover/Click |
Jul23 |
220614 |
723.00 |
726.00 |
716.25 |
724.50 |
-0.50 |
4,673 |
54,044 |
+821 |
Hover/Click |
Sep23 |
220614 |
675.00 |
675.75 |
667.00 |
670.50 |
-3.50 |
312 |
6,774 |
+35 |
Hover/Click |
Dec23 |
220614 |
650.50 |
655.50 |
643.50 |
647.75 |
-5.00 |
3,568 |
51,631 |
+610 |
Hover/Click |
Mar24 |
220614 |
654.50 |
661.00 |
650.25 |
653.75 |
-5.00 |
24 |
2,024 |
-5 |
Hover/Click |
May24 |
220614 |
655.75 |
655.75 |
652.50 |
655.75 |
-4.75 |
4 |
175 |
+0 |
Hover/Click |
Total Volume and Open Interest |
363,298 |
1,539,758 |
-821 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul22 |
220614 |
1071.00 |
1072.75 |
1046.50 |
1050.25 |
-20.75 |
62,709 |
80,897 |
-12,721 |
Hover/Click |
Sep22 |
220614 |
1086.00 |
1088.00 |
1061.75 |
1065.25 |
-20.75 |
49,930 |
114,719 |
+8,792 |
Hover/Click |
Dec22 |
220614 |
1100.00 |
1102.50 |
1077.00 |
1081.25 |
-19.25 |
11,642 |
73,301 |
+501 |
Hover/Click |
Mar23 |
220614 |
1112.00 |
1112.75 |
1087.50 |
1091.50 |
-19.25 |
2,796 |
18,681 |
-10 |
Hover/Click |
May23 |
220614 |
1116.50 |
1117.25 |
1091.75 |
1095.25 |
-19.50 |
1,130 |
5,107 |
-18 |
Hover/Click |
Jul23 |
220614 |
1095.25 |
1098.50 |
1073.75 |
1075.75 |
-22.25 |
1,832 |
24,875 |
+256 |
Hover/Click |
Total Volume and Open Interest |
131,044 |
330,790 |
-3,165 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul22 |
220614 |
1161.75 |
1161.75 |
1140.00 |
1142.25 |
-19.50 |
23,704 |
53,056 |
-6,162 |
Hover/Click |
Sep22 |
220614 |
1165.25 |
1168.25 |
1146.75 |
1149.25 |
-19.50 |
20,387 |
64,450 |
+2,866 |
Hover/Click |
Dec22 |
220614 |
1176.25 |
1177.00 |
1156.00 |
1157.75 |
-19.75 |
4,747 |
39,114 |
+354 |
Hover/Click |
Mar23 |
220614 |
1179.75 |
1181.50 |
1161.50 |
1163.25 |
-18.75 |
1,404 |
10,997 |
+171 |
Hover/Click |
May23 |
220614 |
1166.75 |
1167.25 |
1156.00 |
1157.00 |
-19.25 |
305 |
3,635 |
+5 |
Hover/Click |
Jul23 |
220614 |
1127.00 |
1127.25 |
1109.25 |
1111.75 |
-19.00 |
311 |
6,749 |
+65 |
Hover/Click |
Sep23 |
220614 |
1093.75 |
1093.75 |
1083.00 |
1083.75 |
-19.00 |
77 |
1,724 |
+23 |
Hover/Click |
Total Volume and Open Interest |
50,993 |
180,671 |
-2,670 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul22 |
220614 |
1221.75 |
1221.75 |
1205.75 |
1208.50 |
-13.25 |
1,717 |
22,976 |
+0 |
Hover/Click |
Sep22 |
220614 |
1221.00 |
1222.00 |
1206.75 |
1208.50 |
-13.25 |
2,540 |
23,772 |
+0 |
Hover/Click |
Dec22 |
220614 |
1218.75 |
1222.25 |
1207.25 |
1210.25 |
-10.50 |
776 |
18,916 |
+0 |
Hover/Click |
Mar23 |
220614 |
1217.00 |
1219.75 |
1211.50 |
1214.00 |
-9.50 |
322 |
2,363 |
+0 |
Hover/Click |
May23 |
220614 |
1213.50 |
1213.50 |
1213.50 |
1213.50 |
-7.50 |
4 |
387 |
+0 |
Hover/Click |
Jul23 |
220614 |
1192.00 |
1192.00 |
1192.00 |
1192.00 |
-3.50 |
4 |
110 |
+0 |
Hover/Click |
Total Volume and Open Interest |
5,395 |
69,152 |
+0 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul22 |
220614 |
662.50 |
670.50 |
653.00 |
666.75 |
+7.00 |
121 |
1,292 |
-29 |
Hover/Click |
Sep22 |
220614 |
624.75 |
635.75 |
619.25 |
629.25 |
+6.00 |
95 |
873 |
+8 |
Hover/Click |
Dec22 |
220614 |
624.00 |
632.50 |
619.75 |
624.25 |
+2.00 |
63 |
825 |
+29 |
Hover/Click |
Mar23 |
220614 |
620.75 |
620.75 |
620.75 |
620.75 |
unch |
0 |
140 |
+0 |
Hover/Click |
Total Volume and Open Interest |
279 |
3,145 |
+8 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul22 |
220614 |
16.30 |
16.61 |
16.30 |
16.56 |
+0.18 |
1,766 |
4,991 |
-1,051 |
Hover/Click |
Sep22 |
220614 |
16.73 |
16.96 |
16.64 |
16.90 |
+0.18 |
670 |
4,652 |
+288 |
Hover/Click |
Nov22 |
220614 |
16.95 |
17.08 |
16.95 |
17.08 |
+0.18 |
55 |
237 |
+3 |
Hover/Click |
Jan23 |
220614 |
17.24 |
17.24 |
17.24 |
17.24 |
+0.18 |
17 |
44 |
+16 |
Hover/Click |
Total Volume and Open Interest |
2,508 |
9,951 |
-744 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun22 |
220614 |
134.250 |
135.575 |
134.035 |
135.200 |
+1.200 |
2,512 |
8,102 |
-1,526 |
Hover/Click |
Aug22 |
220614 |
133.880 |
134.850 |
133.435 |
134.075 |
+0.195 |
21,529 |
128,193 |
-3,723 |
Hover/Click |
Oct22 |
220614 |
139.935 |
140.750 |
139.500 |
140.150 |
+0.215 |
9,095 |
69,607 |
+9 |
Hover/Click |
Dec22 |
220614 |
146.050 |
146.735 |
145.630 |
146.250 |
+0.200 |
7,064 |
42,244 |
+444 |
Hover/Click |
Feb23 |
220614 |
150.485 |
151.185 |
150.150 |
150.800 |
+0.250 |
2,424 |
18,489 |
+226 |
Hover/Click |
Apr23 |
220614 |
153.650 |
154.330 |
153.330 |
154.050 |
+0.220 |
875 |
10,256 |
+147 |
Hover/Click |
Total Volume and Open Interest |
43,713 |
281,724 |
-4,459 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug22 |
220614 |
171.450 |
172.800 |
170.735 |
171.300 |
-0.030 |
5,328 |
25,742 |
-566 |
Hover/Click |
Sep22 |
220614 |
173.535 |
174.650 |
172.700 |
173.350 |
-0.250 |
2,396 |
7,942 |
-313 |
Hover/Click |
Oct22 |
220614 |
175.185 |
176.350 |
174.485 |
175.285 |
-0.045 |
1,438 |
4,996 |
-187 |
Hover/Click |
Nov22 |
220614 |
177.000 |
177.900 |
176.130 |
176.985 |
-0.015 |
831 |
3,065 |
+163 |
Hover/Click |
Jan23 |
220614 |
177.550 |
178.235 |
176.330 |
177.250 |
+0.050 |
240 |
2,052 |
-3 |
Hover/Click |
Mar23 |
220614 |
179.400 |
179.830 |
178.450 |
179.450 |
+0.120 |
72 |
430 |
+15 |
Hover/Click |
Apr23 |
220614 |
182.100 |
182.100 |
181.000 |
181.100 |
-0.450 |
21 |
148 |
+2 |
Hover/Click |
Total Volume and Open Interest |
10,329 |
44,421 |
-886 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jun22 |
220614 |
108.200 |
108.550 |
108.080 |
108.450 |
+0.450 |
2,385 |
10,387 |
-733 |
Hover/Click |
Jul22 |
220614 |
107.880 |
108.430 |
105.550 |
106.630 |
-0.050 |
16,037 |
29,518 |
-4,163 |
Hover/Click |
Aug22 |
220614 |
105.600 |
105.900 |
102.450 |
103.550 |
-0.850 |
14,987 |
53,191 |
+1,596 |
Hover/Click |
Oct22 |
220614 |
92.980 |
93.350 |
90.230 |
91.500 |
-1.180 |
5,966 |
44,592 |
+782 |
Hover/Click |
Dec22 |
220614 |
86.000 |
86.330 |
84.100 |
85.650 |
-0.480 |
4,123 |
32,510 |
+1,008 |
Hover/Click |
Feb23 |
220614 |
90.050 |
90.330 |
88.350 |
90.080 |
+0.130 |
1,528 |
11,627 |
+294 |
Hover/Click |
Apr23 |
220614 |
93.180 |
93.650 |
91.930 |
93.400 |
+0.200 |
370 |
5,771 |
+3 |
Hover/Click |
May23 |
220614 |
96.730 |
97.100 |
95.630 |
96.850 |
+0.450 |
23 |
109 |
+23 |
|
Total Volume and Open Interest |
45,505 |
190,564 |
-1,172 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jun22 |
220614 |
24.29 |
24.35 |
24.26 |
24.31 |
+0.01 |
258 |
4,824 |
-100 |
Hover/Click |
Jul22 |
220614 |
24.43 |
24.63 |
24.17 |
24.25 |
-0.18 |
618 |
5,456 |
+176 |
Hover/Click |
Aug22 |
220614 |
24.54 |
24.60 |
24.29 |
24.39 |
-0.12 |
116 |
3,828 |
+37 |
Hover/Click |
Sep22 |
220614 |
24.44 |
24.44 |
24.20 |
24.32 |
-0.08 |
26 |
3,547 |
+22 |
Hover/Click |
Oct22 |
220614 |
23.94 |
24.08 |
23.94 |
24.08 |
-0.11 |
10 |
2,677 |
+7 |
Hover/Click |
Nov22 |
220614 |
23.73 |
23.89 |
23.73 |
23.75 |
-0.25 |
10 |
2,693 |
+7 |
Hover/Click |
Dec22 |
220614 |
23.27 |
23.30 |
23.27 |
23.30 |
-0.20 |
11 |
2,472 |
+7 |
Hover/Click |
Jan23 |
220614 |
22.50 |
22.50 |
22.50 |
22.50 |
unch |
7 |
1,168 |
+5 |
Hover/Click |
Feb23 |
220614 |
22.10 |
22.10 |
22.10 |
22.10 |
-0.04 |
1 |
839 |
+1 |
Hover/Click |
Mar23 |
220614 |
21.70 |
21.70 |
21.70 |
21.70 |
-0.09 |
0 |
892 |
+0 |
Hover/Click |
Apr23 |
220614 |
21.50 |
21.50 |
21.50 |
21.50 |
unch |
0 |
629 |
+0 |
Hover/Click |
May23 |
220614 |
21.27 |
21.27 |
21.20 |
21.27 |
-0.03 |
17 |
611 |
-4 |
Hover/Click |
Jun23 |
220614 |
21.05 |
21.05 |
21.05 |
21.05 |
unch |
0 |
506 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,074 |
30,859 |
+158 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul22 |
220614 |
2340 |
2342 |
2311 |
2326 |
-8 |
16,609 |
34,686 |
-6,616 |
Hover/Click |
Sep22 |
220614 |
2383 |
2391 |
2355 |
2367 |
-13 |
33,457 |
117,989 |
+7,499 |
Hover/Click |
Dec22 |
220614 |
2416 |
2426 |
2390 |
2401 |
-15 |
15,094 |
66,967 |
+3,719 |
Hover/Click |
Mar23 |
220614 |
2441 |
2454 |
2417 |
2428 |
-19 |
6,680 |
42,919 |
+1,109 |
Hover/Click |
May23 |
220614 |
2454 |
2459 |
2434 |
2442 |
-17 |
1,206 |
18,795 |
+526 |
Hover/Click |
Jul23 |
220614 |
2465 |
2466 |
2444 |
2450 |
-15 |
527 |
7,094 |
+280 |
Hover/Click |
Sep23 |
220614 |
2462 |
2465 |
2452 |
2457 |
-12 |
191 |
3,471 |
+96 |
Hover/Click |
Total Volume and Open Interest |
73,869 |
297,409 |
+6,679 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul22 |
220614 |
224.25 |
229.25 |
222.90 |
226.95 |
+3.60 |
38,907 |
35,355 |
-10,245 |
Hover/Click |
Sep22 |
220614 |
224.00 |
229.15 |
222.80 |
226.90 |
+3.45 |
37,212 |
90,378 |
+4,071 |
Hover/Click |
Dec22 |
220614 |
223.35 |
228.40 |
222.30 |
226.35 |
+3.30 |
10,380 |
39,276 |
-1,599 |
Hover/Click |
Mar23 |
220614 |
222.80 |
227.05 |
221.15 |
225.10 |
+3.05 |
2,306 |
25,325 |
+388 |
Hover/Click |
May23 |
220614 |
221.10 |
225.10 |
219.95 |
223.75 |
+3.00 |
626 |
8,206 |
-81 |
Hover/Click |
Jul23 |
220614 |
219.20 |
223.25 |
218.20 |
221.95 |
+2.95 |
225 |
2,914 |
-32 |
Hover/Click |
Total Volume and Open Interest |
90,090 |
210,915 |
-7,459 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul22 |
220614 |
179.10 |
180.55 |
178.00 |
178.15 |
-1.65 |
425 |
7,014 |
-122 |
Hover/Click |
Sep22 |
220614 |
176.15 |
177.35 |
174.85 |
174.95 |
-1.70 |
508 |
5,159 |
+118 |
Hover/Click |
Nov22 |
220614 |
169.50 |
169.50 |
168.85 |
168.85 |
-1.60 |
103 |
1,304 |
+66 |
Hover/Click |
Jan23 |
220614 |
165.10 |
165.10 |
165.10 |
165.10 |
+0.15 |
2 |
77 |
+2 |
Hover/Click |
Mar23 |
220614 |
164.10 |
164.10 |
164.10 |
164.10 |
+0.15 |
1 |
19 |
+0 |
Hover/Click |
May23 |
220614 |
163.10 |
163.10 |
163.10 |
163.10 |
-0.35 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,039 |
13,573 |
+64 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul22 |
220614 |
18.71 |
18.86 |
18.58 |
18.70 |
-0.01 |
88,713 |
166,390 |
-22,531 |
Hover/Click |
Oct22 |
220614 |
18.83 |
18.99 |
18.68 |
18.80 |
-0.06 |
66,334 |
328,226 |
+16,887 |
Hover/Click |
Mar23 |
220614 |
19.27 |
19.36 |
19.09 |
19.18 |
-0.09 |
17,927 |
137,876 |
+3,793 |
Hover/Click |
May23 |
220614 |
18.70 |
18.78 |
18.53 |
18.60 |
-0.12 |
11,728 |
68,303 |
-1,664 |
Hover/Click |
Jul23 |
220614 |
18.48 |
18.49 |
18.25 |
18.31 |
-0.14 |
7,344 |
49,146 |
+1,045 |
Hover/Click |
Oct23 |
220614 |
18.39 |
18.39 |
18.15 |
18.20 |
-0.16 |
2,401 |
34,111 |
+301 |
Hover/Click |
Mar24 |
220614 |
18.48 |
18.55 |
18.32 |
18.36 |
-0.15 |
526 |
21,489 |
-22 |
Hover/Click |
May24 |
220614 |
17.94 |
17.97 |
17.79 |
17.82 |
-0.14 |
274 |
4,554 |
+16 |
Hover/Click |
Total Volume and Open Interest |
196,051 |
827,532 |
-1,814 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul22 |
220614 |
1708 |
1729 |
1705 |
1716 |
+9 |
5,527 |
29,740 |
-1,644 |
Hover/Click |
Sep22 |
220614 |
1730 |
1751 |
1726 |
1739 |
+9 |
9,449 |
59,853 |
+158 |
Hover/Click |
Dec22 |
220614 |
1774 |
1794 |
1772 |
1785 |
+9 |
3,990 |
81,283 |
+395 |
Hover/Click |
Mar23 |
220614 |
1786 |
1804 |
1784 |
1795 |
+9 |
1,600 |
50,262 |
-148 |
Hover/Click |
May23 |
220614 |
1792 |
1809 |
1789 |
1800 |
+10 |
432 |
17,295 |
+39 |
Hover/Click |
Jul23 |
220614 |
1798 |
1814 |
1795 |
1806 |
+11 |
107 |
11,223 |
+52 |
Hover/Click |
Sep23 |
220614 |
1816 |
1820 |
1808 |
1813 |
+12 |
42 |
7,216 |
+16 |
Hover/Click |
Total Volume and Open Interest |
21,238 |
265,733 |
-1,203 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug22 |
220614 |
562.40 |
570.00 |
562.00 |
569.10 |
+3.50 |
3,414 |
33,478 |
-193 |
Hover/Click |
Oct22 |
220614 |
538.30 |
542.50 |
536.50 |
540.40 |
+2.10 |
1,981 |
18,469 |
+149 |
Hover/Click |
Dec22 |
220614 |
521.20 |
525.10 |
519.80 |
522.40 |
+1.10 |
499 |
13,143 |
+148 |
Hover/Click |
Mar23 |
220614 |
512.30 |
516.00 |
511.00 |
513.40 |
-0.30 |
298 |
7,078 |
+13 |
Hover/Click |
May23 |
220614 |
507.00 |
509.30 |
505.60 |
507.20 |
-1.50 |
153 |
3,262 |
+14 |
Hover/Click |
Total Volume and Open Interest |
6,575 |
80,648 |
+189 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul22 |
220614 |
145.65 |
145.92 |
143.36 |
143.48 |
-2.18 |
25,754 |
40,096 |
-8,102 |
Hover/Click |
Oct22 |
220614 |
128.87 |
130.20 |
127.28 |
127.56 |
-2.07 |
336 |
313 |
+236 |
Hover/Click |
Dec22 |
220614 |
122.70 |
122.73 |
120.37 |
120.65 |
-2.16 |
20,944 |
121,015 |
+4,507 |
Hover/Click |
Mar23 |
220614 |
117.39 |
117.82 |
115.60 |
116.04 |
-2.17 |
2,341 |
21,900 |
+307 |
Hover/Click |
May23 |
220614 |
113.76 |
113.88 |
111.74 |
112.16 |
-2.14 |
658 |
7,380 |
+113 |
Hover/Click |
Jul23 |
220614 |
109.22 |
109.22 |
107.78 |
108.18 |
-1.97 |
363 |
6,906 |
+55 |
Hover/Click |
Total Volume and Open Interest |
50,789 |
209,093 |
-2,905 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul22 |
220614 |
519.3 |
552.7 |
518.5 |
538.0 |
+10.0 |
155 |
1,268 |
+32 |
|
Sep22 |
220614 |
537.2 |
549.0 |
522.6 |
530.3 |
-11.7 |
60 |
786 |
-9 |
|
Nov22 |
220614 |
570.0 |
570.0 |
550.0 |
554.1 |
+3.7 |
12 |
229 |
+3 |
|
Jan23 |
220614 |
603.7 |
603.7 |
603.7 |
603.7 |
+3.7 |
1 |
33 |
+0 |
|
Mar23 |
220614 |
638.7 |
638.7 |
638.7 |
638.7 |
+3.7 |
1 |
9 |
+1 |
|
May23 |
220614 |
638.8 |
638.8 |
638.8 |
638.8 |
+3.7 |
0 |
1 |
+0 |
|
Jul23 |
220614 |
628.2 |
628.2 |
628.2 |
628.2 |
+3.7 |
|
|
|
|
Total Volume and Open Interest |
229 |
2,326 |
+27 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jul22 |
220614 |
121.09 |
123.68 |
116.62 |
118.93 |
-2.00 |
352,906 |
160,714 |
-27,582 |
Hover/Click |
Aug22 |
220614 |
118.45 |
120.88 |
114.20 |
116.26 |
-1.99 |
133,845 |
186,715 |
+10,620 |
Hover/Click |
Sep22 |
220614 |
115.53 |
117.78 |
111.65 |
113.48 |
-1.83 |
91,950 |
176,727 |
+2,199 |
Hover/Click |
Oct22 |
220614 |
112.58 |
114.84 |
109.21 |
110.86 |
-1.76 |
32,582 |
101,146 |
+1,162 |
Hover/Click |
Nov22 |
220614 |
110.12 |
112.24 |
106.97 |
108.50 |
-1.75 |
31,287 |
66,745 |
-1,911 |
Hover/Click |
Dec22 |
220614 |
108.30 |
109.97 |
104.85 |
106.36 |
-1.74 |
74,732 |
241,385 |
-3,009 |
Hover/Click |
Jan23 |
220614 |
106.18 |
107.83 |
103.58 |
104.44 |
-1.72 |
15,600 |
43,868 |
+1,522 |
Hover/Click |
Feb23 |
220614 |
104.68 |
105.82 |
101.84 |
102.72 |
-1.71 |
9,455 |
43,830 |
+964 |
Hover/Click |
Mar23 |
220614 |
102.94 |
104.33 |
99.86 |
101.19 |
-1.71 |
15,581 |
54,580 |
-3,522 |
Hover/Click |
Apr23 |
220614 |
101.76 |
102.81 |
99.04 |
99.83 |
-1.68 |
3,727 |
38,013 |
+1,514 |
Hover/Click |
May23 |
220614 |
100.20 |
101.42 |
97.79 |
98.59 |
-1.66 |
2,648 |
29,102 |
+196 |
Hover/Click |
Jun23 |
220614 |
99.05 |
100.36 |
96.18 |
97.45 |
-1.62 |
29,323 |
136,182 |
+1,464 |
Hover/Click |
Jul23 |
220614 |
96.36 |
98.68 |
95.63 |
96.36 |
-1.60 |
3,302 |
27,430 |
-814 |
Hover/Click |
Aug23 |
220614 |
95.30 |
97.48 |
94.66 |
95.30 |
-1.58 |
2,359 |
22,312 |
+769 |
Hover/Click |
Sep23 |
220614 |
94.27 |
96.71 |
93.29 |
94.27 |
-1.54 |
4,147 |
22,473 |
-1,460 |
Hover/Click |
Oct23 |
220614 |
93.29 |
95.38 |
92.67 |
93.29 |
-1.51 |
378 |
20,973 |
+118 |
Hover/Click |
Total Volume and Open Interest |
837,492 |
1,744,296 |
-16,407 |
|
e-miNY Crude Oil(NYM) |
Jul22 |
220614 |
120.775 |
123.675 |
116.650 |
118.925 |
-2.000 |
19,211 |
1,928 |
-220 |
|
Aug22 |
220614 |
118.150 |
120.875 |
114.200 |
116.250 |
-2.000 |
1,291 |
1,212 |
+95 |
|
Sep22 |
220614 |
115.025 |
117.650 |
112.100 |
113.475 |
-1.825 |
156 |
325 |
+62 |
|
Oct22 |
220614 |
113.600 |
114.650 |
109.700 |
110.850 |
-1.775 |
18 |
27 |
+3 |
|
Nov22 |
220614 |
110.600 |
111.700 |
107.500 |
108.500 |
-1.750 |
11 |
38 |
-4 |
|
Dec22 |
220614 |
108.050 |
109.900 |
105.000 |
106.350 |
-1.750 |
41 |
329 |
-4 |
|
Jan23 |
220614 |
104.450 |
107.300 |
103.700 |
104.450 |
-1.700 |
0 |
88 |
+0 |
|
Feb23 |
220614 |
102.725 |
105.300 |
102.300 |
102.725 |
-1.700 |
1 |
6 |
+1 |
|
Mar23 |
220614 |
101.200 |
103.700 |
100.900 |
101.200 |
-1.700 |
6 |
15 |
+0 |
|
Apr23 |
220614 |
99.825 |
99.825 |
99.825 |
99.825 |
-1.675 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
20,750 |
4,057 |
-64 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jul22 |
220614 |
427.49 |
445.70 |
424.88 |
439.40 |
+11.06 |
38,656 |
46,246 |
-3,514 |
Hover/Click |
Aug22 |
220614 |
416.97 |
433.61 |
414.30 |
426.53 |
+8.68 |
30,778 |
53,986 |
+2,782 |
Hover/Click |
Sep22 |
220614 |
408.84 |
423.73 |
406.39 |
416.79 |
+7.06 |
22,280 |
41,717 |
-454 |
Hover/Click |
Oct22 |
220614 |
398.89 |
414.73 |
398.89 |
407.76 |
+5.61 |
10,614 |
20,992 |
+250 |
Hover/Click |
Nov22 |
220614 |
391.64 |
406.06 |
391.64 |
399.09 |
+4.39 |
7,234 |
16,221 |
+701 |
Hover/Click |
Dec22 |
220614 |
384.04 |
397.77 |
384.04 |
390.74 |
+3.45 |
11,319 |
29,178 |
+580 |
Hover/Click |
Jan23 |
220614 |
383.68 |
390.29 |
377.90 |
383.58 |
+3.00 |
4,964 |
9,719 |
+324 |
Hover/Click |
Feb23 |
220614 |
376.70 |
382.15 |
370.71 |
375.47 |
+2.70 |
3,756 |
7,206 |
-91 |
Hover/Click |
Mar23 |
220614 |
367.30 |
372.14 |
361.01 |
365.44 |
+2.39 |
4,098 |
8,144 |
+407 |
Hover/Click |
Apr23 |
220614 |
360.95 |
361.50 |
352.10 |
355.13 |
+1.90 |
1,565 |
4,424 |
+221 |
Hover/Click |
May23 |
220614 |
348.67 |
353.52 |
344.75 |
345.81 |
+1.25 |
1,288 |
2,019 |
+92 |
Hover/Click |
Jun23 |
220614 |
340.00 |
345.71 |
335.00 |
337.91 |
+0.77 |
2,330 |
8,399 |
+711 |
Hover/Click |
Jul23 |
220614 |
338.25 |
338.55 |
331.00 |
332.43 |
+0.52 |
169 |
1,307 |
+4 |
Hover/Click |
Aug23 |
220614 |
333.00 |
333.06 |
326.82 |
326.98 |
-0.02 |
65 |
659 |
+0 |
Hover/Click |
Total Volume and Open Interest |
140,055 |
265,239 |
+1,921 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jul22 |
220614 |
401.00 |
412.99 |
394.33 |
399.38 |
-4.15 |
61,134 |
82,750 |
-6,264 |
Hover/Click |
Aug22 |
220614 |
387.86 |
397.79 |
379.27 |
384.19 |
-5.10 |
52,561 |
62,470 |
+2,411 |
Hover/Click |
Sep22 |
220614 |
371.77 |
381.03 |
363.80 |
368.25 |
-5.60 |
29,065 |
41,932 |
+566 |
Hover/Click |
Oct22 |
220614 |
346.80 |
354.27 |
338.60 |
342.88 |
-6.08 |
11,859 |
39,662 |
+973 |
Hover/Click |
Nov22 |
220614 |
330.04 |
336.92 |
323.00 |
326.41 |
-5.99 |
7,694 |
22,608 |
+919 |
Hover/Click |
Dec22 |
220614 |
316.39 |
322.76 |
308.45 |
312.79 |
-5.85 |
6,686 |
36,045 |
+109 |
Hover/Click |
Jan23 |
220614 |
309.26 |
311.11 |
299.10 |
302.52 |
-5.43 |
2,829 |
9,163 |
+182 |
Hover/Click |
Feb23 |
220614 |
301.85 |
304.84 |
293.30 |
296.86 |
-4.76 |
1,027 |
5,010 |
+181 |
Hover/Click |
Mar23 |
220614 |
299.96 |
302.63 |
291.70 |
295.31 |
-4.15 |
495 |
3,433 |
+45 |
Hover/Click |
Apr23 |
220614 |
318.33 |
319.90 |
310.70 |
313.86 |
-3.04 |
255 |
2,727 |
-7 |
Hover/Click |
Total Volume and Open Interest |
174,436 |
312,493 |
-809 |
|
e-miNY RBOB Gasoline(NYM) |
Jul22 |
220614 |
403.50 |
403.50 |
399.38 |
399.38 |
-4.15 |
0 |
2 |
+0 |
|
Aug22 |
220614 |
384.19 |
384.19 |
384.19 |
384.19 |
-5.10 |
|
|
|
|
Sep22 |
220614 |
368.25 |
368.25 |
368.25 |
368.25 |
-5.60 |
|
|
|
|
Oct22 |
220614 |
342.88 |
342.88 |
342.88 |
342.88 |
-6.08 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jul22 |
220614 |
8.686 |
8.889 |
7.008 |
7.189 |
-1.420 |
134,611 |
106,186 |
-21,754 |
Hover/Click |
Aug22 |
220614 |
8.688 |
8.885 |
7.010 |
7.180 |
-1.439 |
61,069 |
79,363 |
+3,434 |
Hover/Click |
Sep22 |
220614 |
8.667 |
8.851 |
6.995 |
7.164 |
-1.428 |
50,434 |
138,544 |
+7,575 |
Hover/Click |
Oct22 |
220614 |
8.657 |
8.835 |
7.008 |
7.170 |
-1.414 |
27,254 |
95,513 |
+667 |
Hover/Click |
Nov22 |
220614 |
8.714 |
8.897 |
7.097 |
7.266 |
-1.388 |
12,743 |
51,815 |
+120 |
Hover/Click |
Dec22 |
220614 |
8.812 |
8.986 |
7.202 |
7.384 |
-1.366 |
8,221 |
52,390 |
-29 |
Hover/Click |
Jan23 |
220614 |
8.893 |
9.083 |
7.309 |
7.486 |
-1.358 |
22,225 |
63,552 |
+399 |
Hover/Click |
Feb23 |
220614 |
8.655 |
8.814 |
7.136 |
7.303 |
-1.284 |
9,188 |
27,111 |
-439 |
Hover/Click |
Mar23 |
220614 |
7.887 |
7.950 |
6.605 |
6.818 |
-0.964 |
17,283 |
47,036 |
+1,259 |
Hover/Click |
Apr23 |
220614 |
6.070 |
6.105 |
5.412 |
5.669 |
-0.383 |
11,023 |
63,929 |
+214 |
Hover/Click |
May23 |
220614 |
5.874 |
5.922 |
5.285 |
5.548 |
-0.331 |
7,851 |
64,384 |
-1,295 |
Hover/Click |
Jun23 |
220614 |
5.930 |
5.977 |
5.343 |
5.604 |
-0.324 |
3,766 |
25,594 |
+259 |
Hover/Click |
Jul23 |
220614 |
5.980 |
5.987 |
5.400 |
5.661 |
-0.314 |
2,397 |
24,760 |
+123 |
Hover/Click |
Aug23 |
220614 |
5.960 |
6.003 |
5.411 |
5.655 |
-0.311 |
1,515 |
15,521 |
-60 |
Hover/Click |
Sep23 |
220614 |
5.923 |
5.995 |
5.386 |
5.629 |
-0.309 |
1,217 |
19,020 |
+154 |
Hover/Click |
Oct23 |
220614 |
5.986 |
6.040 |
5.414 |
5.670 |
-0.318 |
3,589 |
41,167 |
-99 |
Hover/Click |
Total Volume and Open Interest |
379,777 |
1,069,991 |
-10,262 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Aug22 |
220614 |
121.88 |
125.19 |
118.91 |
121.17 |
-1.10 |
294,278 |
327,032 |
-21,988 |
Hover/Click |
Sep22 |
220614 |
118.72 |
121.66 |
115.71 |
117.78 |
-1.29 |
212,079 |
358,479 |
+6,308 |
Hover/Click |
Oct22 |
220614 |
115.95 |
118.64 |
113.00 |
114.94 |
-1.41 |
99,271 |
162,046 |
+6,353 |
Hover/Click |
Nov22 |
220614 |
113.81 |
116.18 |
110.86 |
112.67 |
-1.42 |
54,859 |
108,227 |
+2,653 |
Hover/Click |
Dec22 |
220614 |
111.85 |
114.06 |
109.02 |
110.72 |
-1.41 |
107,352 |
196,032 |
-3,657 |
Hover/Click |
Jan23 |
220614 |
110.09 |
112.11 |
107.30 |
108.90 |
-1.43 |
22,794 |
60,014 |
+3,847 |
Hover/Click |
Feb23 |
220614 |
108.46 |
110.35 |
105.72 |
107.25 |
-1.45 |
13,363 |
58,151 |
+1,073 |
Hover/Click |
Mar23 |
220614 |
107.04 |
108.78 |
104.27 |
105.77 |
-1.47 |
18,515 |
52,090 |
+476 |
Hover/Click |
Apr23 |
220614 |
105.70 |
107.31 |
102.93 |
104.40 |
-1.47 |
5,305 |
20,349 |
+389 |
Hover/Click |
May23 |
220614 |
105.03 |
105.40 |
103.21 |
103.21 |
-1.45 |
2,102 |
23,450 |
+684 |
Hover/Click |
Jun23 |
220614 |
103.49 |
104.90 |
100.71 |
102.16 |
-1.44 |
27,392 |
97,268 |
+1,531 |
Hover/Click |
Jul23 |
220614 |
103.46 |
103.47 |
101.10 |
101.10 |
-1.43 |
949 |
20,059 |
-174 |
Hover/Click |
Aug23 |
220614 |
100.10 |
100.10 |
100.10 |
100.10 |
-1.40 |
392 |
14,638 |
-98 |
Hover/Click |
Sep23 |
220614 |
98.91 |
99.10 |
98.91 |
99.10 |
-1.37 |
1,741 |
23,977 |
+344 |
Hover/Click |
Total Volume and Open Interest |
898,319 |
1,868,631 |
-1,967 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jul22 |
220614 |
1268.00 |
1318.50 |
1256.25 |
1297.75 |
+30.00 |
49,033 |
108,383 |
-6,463 |
Hover/Click |
Aug22 |
220614 |
1226.75 |
1275.00 |
1221.00 |
1258.00 |
+27.50 |
40,668 |
79,957 |
+6,206 |
Hover/Click |
Sep22 |
220614 |
1200.75 |
1245.00 |
1197.50 |
1230.75 |
+24.00 |
30,300 |
61,204 |
+3,085 |
Hover/Click |
Oct22 |
220614 |
1180.50 |
1220.00 |
1177.00 |
1207.25 |
+22.25 |
22,134 |
50,925 |
+1,360 |
Hover/Click |
Nov22 |
220614 |
1150.00 |
1185.75 |
1149.75 |
1174.25 |
+21.00 |
13,274 |
28,591 |
-766 |
Hover/Click |
Dec22 |
220614 |
1109.00 |
1143.00 |
1105.75 |
1132.00 |
+21.25 |
36,807 |
57,484 |
-3,506 |
Hover/Click |
Jan23 |
220614 |
1093.00 |
1125.75 |
1093.00 |
1114.75 |
+22.75 |
21,978 |
22,934 |
+2,178 |
Hover/Click |
Feb23 |
220614 |
1078.50 |
1099.00 |
1070.00 |
1088.00 |
+21.25 |
13,346 |
12,126 |
-277 |
Hover/Click |
Mar23 |
220614 |
1044.00 |
1065.25 |
1036.50 |
1055.00 |
+21.00 |
10,745 |
14,699 |
+1,626 |
Hover/Click |
Apr23 |
220614 |
1015.75 |
1034.25 |
1010.00 |
1025.25 |
+20.25 |
3,312 |
6,546 |
+1,137 |
Hover/Click |
Total Volume and Open Interest |
256,459 |
503,797 |
+5,131 |
|
Ethanol(CBOT) |
Jul22 |
220614 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Aug22 |
220614 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Sep22 |
220614 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Oct22 |
220614 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Nov22 |
220614 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Dec22 |
220614 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jan23 |
220614 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Feb23 |
220614 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jul22 |
220614 |
120.56 |
123.70 |
116.74 |
118.93 |
-2.00 |
41,044 |
53,684 |
+68 |
Hover/Click |
Aug22 |
220614 |
117.89 |
120.90 |
114.22 |
116.26 |
-1.99 |
58,873 |
58,200 |
+2,091 |
Hover/Click |
Sep22 |
220614 |
115.44 |
117.81 |
112.36 |
113.48 |
-1.83 |
38,544 |
51,599 |
+16 |
Hover/Click |
Oct22 |
220614 |
113.34 |
114.76 |
110.57 |
110.86 |
-1.76 |
17,018 |
34,073 |
+1,626 |
Hover/Click |
Nov22 |
220614 |
110.43 |
112.20 |
108.31 |
108.50 |
-1.75 |
7,293 |
16,004 |
-139 |
Hover/Click |
Dec22 |
220614 |
108.19 |
109.92 |
105.25 |
106.36 |
-1.74 |
14,785 |
112,154 |
+878 |
Hover/Click |
Jan23 |
220614 |
107.56 |
107.74 |
104.44 |
104.44 |
-1.72 |
2,547 |
9,237 |
+22 |
Hover/Click |
Feb23 |
220614 |
105.89 |
105.89 |
102.72 |
102.72 |
-1.71 |
807 |
4,549 |
+165 |
Hover/Click |
Mar23 |
220614 |
104.25 |
104.25 |
100.89 |
101.19 |
-1.71 |
1,885 |
10,834 |
+149 |
Hover/Click |
Apr23 |
220614 |
99.83 |
99.83 |
99.83 |
99.83 |
-1.68 |
414 |
3,196 |
-8 |
Hover/Click |
May23 |
220614 |
98.59 |
98.59 |
98.59 |
98.59 |
-1.66 |
238 |
3,165 |
+26 |
Hover/Click |
Jun23 |
220614 |
99.78 |
100.25 |
97.10 |
97.45 |
-1.62 |
3,961 |
33,011 |
+415 |
Hover/Click |
Jul23 |
220614 |
96.36 |
96.36 |
96.36 |
96.36 |
-1.60 |
68 |
2,462 |
+13 |
Hover/Click |
Aug23 |
220614 |
95.30 |
95.30 |
95.30 |
95.30 |
-1.58 |
152 |
1,238 |
+8 |
Hover/Click |
Sep23 |
220614 |
94.27 |
94.27 |
94.27 |
94.27 |
-1.54 |
127 |
4,130 |
-50 |
Hover/Click |
Oct23 |
220614 |
93.29 |
93.29 |
93.29 |
93.29 |
-1.51 |
26 |
1,594 |
+0 |
Hover/Click |
Total Volume and Open Interest |
192,485 |
483,328 |
+4,600 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep22 |
220614 |
105.005 |
105.475 |
104.480 |
105.342 |
+0.378 |
44,913 |
62,871 |
+11,295 |
Hover/Click |
Dec22 |
220614 |
104.795 |
105.000 |
104.285 |
104.993 |
+0.338 |
13 |
475 |
+5 |
Hover/Click |
Mar23 |
220614 |
104.500 |
104.558 |
104.500 |
104.558 |
+0.333 |
1 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
63,211 |
71,615 |
+7,591 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun22 |
220613 |
70.49 |
70.49 |
69.56 |
69.56 |
-0.98 |
119,116 |
43,086 |
-31,094 |
Hover/Click |
Sep22 |
220614 |
69.33 |
69.75 |
68.55 |
68.67 |
-0.66 |
133,168 |
140,125 |
+10,598 |
Hover/Click |
Dec22 |
220614 |
69.41 |
69.74 |
68.57 |
68.66 |
-0.66 |
33 |
604 |
+11 |
Hover/Click |
Total Volume and Open Interest |
164,623 |
176,581 |
+2,608 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun22 |
220613 |
123.08 |
123.08 |
121.63 |
121.67 |
-1.49 |
146,778 |
78,315 |
-37,811 |
Hover/Click |
Sep22 |
220614 |
121.48 |
122.25 |
119.52 |
119.91 |
-1.60 |
119,668 |
221,431 |
+34,906 |
Hover/Click |
Dec22 |
220614 |
122.02 |
122.39 |
119.85 |
120.17 |
-1.53 |
171 |
3,491 |
+12 |
Hover/Click |
Total Volume and Open Interest |
141,840 |
273,474 |
+3,491 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun22 |
220614 |
77.58 |
77.72 |
77.27 |
77.36 |
-0.29 |
44,574 |
37,081 |
-16,653 |
Hover/Click |
Sep22 |
220614 |
77.53 |
77.72 |
77.07 |
77.15 |
-0.47 |
125,092 |
125,281 |
+11,616 |
Hover/Click |
Dec22 |
220614 |
77.51 |
77.68 |
77.09 |
77.15 |
-0.44 |
179 |
8,859 |
-17 |
Hover/Click |
Mar23 |
220614 |
77.18 |
77.65 |
77.14 |
77.18 |
-0.42 |
11 |
484 |
+5 |
Hover/Click |
Total Volume and Open Interest |
170,002 |
172,210 |
-5,054 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun22 |
220613 |
74.36 |
74.85 |
73.97 |
74.66 |
+0.23 |
216,662 |
70,734 |
-45,610 |
Hover/Click |
Sep22 |
220614 |
74.83 |
75.15 |
74.26 |
74.42 |
-0.46 |
194,323 |
225,258 |
+6,882 |
Hover/Click |
Dec22 |
220614 |
75.43 |
75.71 |
74.95 |
75.08 |
-0.41 |
414 |
783 |
+176 |
Hover/Click |
Total Volume and Open Interest |
255,690 |
278,835 |
-13,806 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun22 |
220613 |
101.06 |
101.18 |
100.45 |
100.46 |
-0.75 |
37,899 |
20,811 |
-4,800 |
Hover/Click |
Sep22 |
220614 |
100.89 |
101.99 |
100.36 |
100.45 |
-0.46 |
28,587 |
38,397 |
+2,911 |
Hover/Click |
Dec22 |
220614 |
101.30 |
102.74 |
101.27 |
101.30 |
-0.37 |
27 |
169 |
-7 |
Hover/Click |
Total Volume and Open Interest |
37,278 |
56,201 |
-273 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun22 |
220613 |
105.08 |
105.19 |
104.30 |
104.32 |
-0.90 |
512,937 |
191,481 |
-171,827 |
Hover/Click |
Sep22 |
220614 |
104.78 |
105.54 |
104.64 |
104.81 |
-0.08 |
322,642 |
648,896 |
+49,916 |
Hover/Click |
Dec22 |
220614 |
105.45 |
106.23 |
105.41 |
105.53 |
-0.03 |
1,228 |
5,904 |
-3 |
Hover/Click |
Total Volume and Open Interest |
463,359 |
783,393 |
-18,306 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun22 |
220613 |
500.75 |
501.63 |
489.63 |
489.63 |
-10.63 |
94,012 |
111,825 |
-13,699 |
Hover/Click |
Sep22 |
220614 |
479.25 |
482.13 |
474.00 |
475.13 |
-4.38 |
77,212 |
213,758 |
+5,021 |
Hover/Click |
Total Volume and Open Interest |
77,758 |
214,278 |
-106,350 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jul22 |
220614 |
193.80 |
195.60 |
193.15 |
193.45 |
-1.10 |
10,565 |
71,869 |
-264 |
|
Aug22 |
220614 |
192.90 |
194.00 |
191.65 |
191.95 |
-1.05 |
309 |
647 |
+95 |
|
Sep22 |
220614 |
191.20 |
192.20 |
189.95 |
190.20 |
-1.00 |
19 |
2,373 |
+9 |
Hover/Click |
Oct22 |
220614 |
189.00 |
189.00 |
189.00 |
189.00 |
-1.10 |
|
|
|
|
Total Volume and Open Interest |
10,893 |
74,889 |
-160 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun22 |
220614 |
133~220 |
135~010 |
132~050 |
132~120 |
-1~070 |
666 |
12,651 |
-319 |
Hover/Click |
Sep22 |
220614 |
132~200 |
134~030 |
131~030 |
131~110 |
-1~060 |
481,355 |
1,185,541 |
+1,886 |
Hover/Click |
Dec22 |
220614 |
130~270 |
130~270 |
130~270 |
130~270 |
-1~060 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
482,021 |
1,198,197 |
+1,567 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220614 |
115~280 |
116~205 |
114~270 |
114~310 |
-0~265 |
6,902 |
13,652 |
-743 |
Hover/Click |
Sep22 |
220614 |
115~060 |
116~030 |
114~075 |
114~130 |
-0~280 |
2,246,372 |
3,500,649 |
+28,673 |
Hover/Click |
Dec22 |
220614 |
115~005 |
116~100 |
114~060 |
114~060 |
-0~280 |
36 |
64 |
-14 |
Hover/Click |
Total Volume and Open Interest |
2,253,310 |
3,514,365 |
+27,916 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220614 |
110~050 |
110~280 |
109~230 |
109~262 |
-0~166 |
3,497 |
29,078 |
-539 |
Hover/Click |
Sep22 |
220614 |
109~230 |
110~134 |
109~056 |
109~100 |
-0~156 |
1,645,123 |
3,823,499 |
+34,929 |
Hover/Click |
Dec22 |
220614 |
109~100 |
109~100 |
109~100 |
109~100 |
-0~156 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,648,620 |
3,852,577 |
+34,390 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220614 |
104~140 |
104~230 |
104~105 |
104~113 |
-0~090 |
3,780 |
26,839 |
-1,258 |
Hover/Click |
Sep22 |
220614 |
103~277 |
104~060 |
103~246 |
103~267 |
-0~063 |
814,336 |
2,018,232 |
+54,001 |
Hover/Click |
Dec22 |
220614 |
103~257 |
103~257 |
103~257 |
103~257 |
-0~063 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
818,116 |
2,045,071 |
+52,743 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep22 |
220614 |
96.695 |
96.740 |
96.550 |
96.575 |
-0.345 |
402,480 |
995,345 |
+9,254 |
|
Dec22 |
220614 |
95.890 |
95.995 |
95.820 |
95.855 |
-0.240 |
486,252 |
1,305,977 |
-14,155 |
|
Mar23 |
220614 |
95.680 |
95.825 |
95.590 |
95.700 |
-0.115 |
256,299 |
952,355 |
+3,757 |
|
Jun23 |
220614 |
95.730 |
95.890 |
95.635 |
95.745 |
-0.045 |
373,799 |
770,959 |
-21,027 |
|
Sep23 |
220614 |
95.915 |
96.075 |
95.825 |
95.915 |
-0.015 |
215,384 |
825,787 |
+15,961 |
|
Dec23 |
220614 |
96.085 |
96.245 |
96.015 |
96.060 |
-0.025 |
267,513 |
1,157,321 |
+14,489 |
|
Mar24 |
220614 |
96.210 |
96.375 |
96.120 |
96.155 |
-0.040 |
136,586 |
433,281 |
+196 |
|
Jun24 |
220614 |
96.325 |
96.490 |
96.205 |
96.240 |
-0.055 |
148,476 |
416,907 |
-57,899 |
|
Sep24 |
220614 |
96.400 |
96.580 |
96.280 |
96.310 |
-0.060 |
81,843 |
435,907 |
+973 |
|
Dec24 |
220614 |
96.475 |
96.640 |
96.335 |
96.360 |
-0.070 |
98,630 |
738,235 |
+4,435 |
|
Mar25 |
220614 |
96.550 |
96.710 |
96.395 |
96.420 |
-0.075 |
68,129 |
245,155 |
+2,900 |
|
Jun25 |
220614 |
96.600 |
96.755 |
96.435 |
96.460 |
-0.085 |
82,539 |
135,700 |
-31,895 |
|
Sep25 |
220614 |
96.640 |
96.785 |
96.465 |
96.485 |
-0.100 |
49,502 |
116,073 |
+4,546 |
|
Dec25 |
220614 |
96.665 |
96.795 |
96.480 |
96.495 |
-0.110 |
50,454 |
142,104 |
+929 |
|
Mar26 |
220614 |
96.650 |
96.795 |
96.485 |
96.500 |
-0.115 |
28,026 |
76,705 |
-1,926 |
|
Jun26 |
220614 |
96.650 |
96.785 |
96.485 |
96.500 |
-0.120 |
27,361 |
65,410 |
-1,859 |
|
Sep26 |
220614 |
96.630 |
96.765 |
96.480 |
96.495 |
-0.120 |
23,767 |
78,239 |
-1,670 |
|
Dec26 |
220614 |
96.610 |
96.730 |
96.460 |
96.470 |
-0.120 |
27,429 |
56,004 |
+762 |
|
Total Volume and Open Interest |
3,215,800 |
10,279,132 |
-89,239 |
|
Ultra T-Bond(CBOT) |
Jun22 |
220614 |
149~21 |
150~13 |
146~03 |
146~08 |
-1~24 |
672 |
14,635 |
-25 |
|
Sep22 |
220614 |
148~01 |
150~02 |
145~16 |
145~27 |
-1~23 |
219,015 |
1,274,021 |
+5,432 |
|
Dec22 |
220614 |
145~21 |
145~21 |
145~21 |
145~21 |
-1~23 |
|
|
|
|
Total Volume and Open Interest |
219,687 |
1,288,656 |
+5,407 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun22 |
220614 |
124~055 |
125~035 |
122~230 |
122~270 |
-1~080 |
5,166 |
3,716 |
-2,986 |
|
Sep22 |
220614 |
122~240 |
123~290 |
121~160 |
121~220 |
-1~040 |
424,241 |
1,255,888 |
+14,453 |
|
Dec22 |
220614 |
121~220 |
121~220 |
121~220 |
121~220 |
-1~040 |
|
|
|
|
Total Volume and Open Interest |
429,407 |
1,259,604 |
+11,467 |
|
30 Day Federal Funds(CBOT) |
Jun22 |
220614 |
98.823 |
98.825 |
98.805 |
98.810 |
-0.083 |
42,840 |
178,438 |
+7,896 |
|
Jul22 |
220614 |
98.370 |
98.380 |
98.330 |
98.340 |
-0.175 |
178,448 |
374,730 |
+23,830 |
|
Aug22 |
220614 |
97.775 |
97.780 |
97.685 |
97.695 |
-0.280 |
212,218 |
234,712 |
-1,923 |
|
Sep22 |
220614 |
97.595 |
97.615 |
97.505 |
97.520 |
-0.280 |
39,180 |
119,114 |
+5,033 |
|
Oct22 |
220614 |
97.195 |
97.235 |
97.080 |
97.100 |
-0.300 |
106,236 |
165,974 |
+16 |
|
Nov22 |
220614 |
96.760 |
96.820 |
96.635 |
96.660 |
-0.300 |
55,490 |
159,406 |
+8,890 |
|
Total Volume and Open Interest |
763,444 |
1,661,321 |
+44,724 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep22 |
220614 |
148.29 |
148.34 |
147.32 |
147.59 |
-0.70 |
2,804 |
11,943 |
+1,274 |
Hover/Click |
Dec22 |
220614 |
147.59 |
147.59 |
147.59 |
147.59 |
-0.70 |
|
|
|
Hover/Click |
Mar23 |
220614 |
147.59 |
147.59 |
147.59 |
147.59 |
-0.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
3,443 |
11,943 |
-3,810 |
|
Euro-Buxl(EUREX) |
Sep22 |
220614 |
161.28 |
163.20 |
155.62 |
157.60 |
-4.32 |
92,752 |
243,538 |
+3,464 |
|
Dec22 |
220614 |
156.06 |
156.06 |
156.06 |
156.06 |
-4.32 |
|
|
|
|
Mar23 |
220614 |
154.58 |
154.58 |
154.58 |
154.58 |
-4.32 |
|
|
|
|
Total Volume and Open Interest |
92,752 |
243,538 |
+3,464 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep22 |
220614 |
144.65 |
145.58 |
142.29 |
143.59 |
-1.59 |
956,292 |
1,544,354 |
+1,523 |
Hover/Click |
Dec22 |
220614 |
141.40 |
141.43 |
141.40 |
141.43 |
-1.30 |
8 |
166 |
+3 |
Hover/Click |
Mar23 |
220614 |
141.57 |
141.57 |
141.57 |
141.57 |
-1.59 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
956,300 |
1,544,520 |
+1,526 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep22 |
220614 |
121.28 |
121.66 |
120.52 |
121.13 |
-0.31 |
605,948 |
1,911,621 |
+9,296 |
Hover/Click |
Dec22 |
220614 |
120.75 |
120.75 |
120.75 |
120.75 |
-0.31 |
7 |
8 |
+7 |
Hover/Click |
Mar23 |
220614 |
120.37 |
120.37 |
120.37 |
120.37 |
-0.31 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
605,955 |
1,911,629 |
+9,303 |
|
Euro-Schatz(EUREX) |
Sep22 |
220614 |
107.94 |
108.06 |
107.74 |
107.93 |
-0.11 |
636,323 |
2,184,121 |
-26,548 |
|
Dec22 |
220614 |
107.93 |
107.93 |
107.93 |
107.93 |
-0.11 |
7 |
8 |
+7 |
|
Mar23 |
220614 |
107.75 |
107.75 |
107.75 |
107.75 |
-0.11 |
|
|
|
|
Total Volume and Open Interest |
636,330 |
2,184,129 |
-26,541 |
|
3-Mth Euribor(EUREX) |
Jun22 |
220613 |
100.280 |
100.280 |
100.280 |
100.280 |
-0.005 |
0 |
495 |
+0 |
|
Sep22 |
220614 |
99.260 |
99.260 |
99.250 |
99.250 |
-0.120 |
0 |
1,309 |
+0 |
|
Dec22 |
220614 |
98.410 |
98.410 |
98.410 |
98.410 |
-0.150 |
25 |
217 |
+22 |
|
Total Volume and Open Interest |
25 |
3,449 |
+22 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun22 |
220614 |
113~16 |
113~16 |
112~02 |
112~17 |
-0~13 |
91 |
21,846 |
-18 |
Hover/Click |
Sep22 |
220614 |
112~09 |
112~31 |
111~09 |
111~29 |
-0~13 |
190,919 |
664,105 |
-5,382 |
Hover/Click |
Total Volume and Open Interest |
191,058 |
685,952 |
-5,399 |
|
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 |
Sep22 |
220614 |
99.300 |
99.305 |
99.145 |
99.240 |
-0.130 |
173,734 |
601,765 |
-1,572 |
|
Dec22 |
220614 |
98.475 |
98.485 |
98.285 |
98.405 |
-0.145 |
267,644 |
702,062 |
-511 |
|
Mar23 |
220614 |
97.830 |
97.875 |
97.635 |
97.775 |
-0.140 |
198,936 |
586,832 |
+20,741 |
|
Total Volume and Open Interest |
1,642,546 |
4,769,578 |
+45,689 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun22 |
220609 |
98.53 |
98.53 |
98.52 |
98.52 |
-0.01 |
60,523 |
144,918 |
+4,755 |
|
Sep22 |
220614 |
97.13 |
97.13 |
96.73 |
96.86 |
-0.40 |
27,603 |
187,691 |
-522 |
|
Dec22 |
220614 |
96.25 |
96.25 |
95.81 |
95.98 |
-0.52 |
12,658 |
182,997 |
+2,722 |
|
Mar23 |
220614 |
95.87 |
95.87 |
95.40 |
95.60 |
-0.50 |
15,130 |
126,505 |
-341 |
|
Jun23 |
220614 |
95.80 |
95.80 |
95.34 |
95.54 |
-0.49 |
8,179 |
115,395 |
-2,564 |
|
Sep23 |
220614 |
95.83 |
95.83 |
95.38 |
95.57 |
-0.48 |
9,858 |
117,416 |
+3,667 |
|
Dec23 |
220614 |
95.91 |
95.92 |
95.45 |
95.64 |
-0.47 |
8,366 |
61,769 |
+910 |
|
Mar24 |
220614 |
95.99 |
95.99 |
95.52 |
95.69 |
-0.47 |
3,337 |
53,719 |
+243 |
|
Jun24 |
220614 |
96.04 |
96.04 |
95.57 |
95.75 |
-0.45 |
3,099 |
9,937 |
+1,433 |
|
Sep24 |
220614 |
95.76 |
95.77 |
95.76 |
95.77 |
-0.45 |
0 |
383 |
-3 |
|
Total Volume and Open Interest |
91,425 |
977,579 |
-1,216 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun22 |
220614 |
96.18 |
96.20 |
95.98 |
96.04 |
-0.28 |
713,955 |
738,475 |
-374,341 |
|
Sep22 |
220614 |
96.11 |
96.13 |
95.90 |
95.97 |
-0.28 |
617,767 |
538,649 |
+469,693 |
|
Total Volume and Open Interest |
1,331,722 |
1,277,124 |
+95,352 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun22 |
220614 |
96.66 |
96.67 |
96.44 |
96.52 |
-0.32 |
529,216 |
634,202 |
-184,718 |
|
Sep22 |
220614 |
96.41 |
96.41 |
96.14 |
96.22 |
-0.35 |
363,296 |
399,860 |
+322,443 |
|
Total Volume and Open Interest |
892,512 |
1,034,062 |
+137,725 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun22 |
220614 |
1825.0 |
1825.5 |
1805.2 |
1809.5 |
-18.5 |
1,490 |
1,960 |
+222 |
Hover/Click |
Aug22 |
220614 |
1820.9 |
1833.3 |
1806.1 |
1813.5 |
-18.3 |
267,204 |
429,489 |
+12,995 |
Hover/Click |
Oct22 |
220614 |
1828.8 |
1841.3 |
1814.9 |
1822.4 |
-17.8 |
2,015 |
12,107 |
+559 |
Hover/Click |
Dec22 |
220614 |
1842.0 |
1852.6 |
1826.0 |
1833.3 |
-17.5 |
10,118 |
49,281 |
+923 |
Hover/Click |
Feb23 |
220614 |
1849.8 |
1864.7 |
1840.0 |
1845.5 |
-17.3 |
940 |
7,533 |
+96 |
Hover/Click |
Apr23 |
220614 |
1863.0 |
1866.2 |
1858.0 |
1858.0 |
-17.0 |
238 |
4,207 |
+50 |
Hover/Click |
Jun23 |
220614 |
1878.8 |
1878.8 |
1869.5 |
1870.0 |
-16.9 |
181 |
2,319 |
+105 |
Hover/Click |
Aug23 |
220614 |
1881.2 |
1881.2 |
1881.2 |
1881.2 |
-16.2 |
35 |
54 |
-13 |
Hover/Click |
Oct23 |
220614 |
1916.0 |
1916.0 |
1891.4 |
1891.4 |
-16.0 |
24 |
16 |
+11 |
Hover/Click |
Dec23 |
220614 |
1919.5 |
1919.5 |
1900.7 |
1904.3 |
-16.0 |
24 |
505 |
+13 |
Hover/Click |
Feb24 |
220614 |
1908.1 |
1908.1 |
1908.1 |
1908.1 |
-16.0 |
|
|
|
Hover/Click |
Apr24 |
220614 |
1917.1 |
1917.1 |
1917.1 |
1917.1 |
-16.0 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
283,420 |
509,575 |
+14,877 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul22 |
220614 |
2107.0 |
2136.0 |
2084.5 |
2095.4 |
-30.1 |
78,781 |
72,721 |
-8,856 |
Hover/Click |
Sep22 |
220614 |
2112.5 |
2145.0 |
2093.5 |
2104.2 |
-30.6 |
17,751 |
59,510 |
+6,010 |
Hover/Click |
Dec22 |
220614 |
2135.0 |
2156.0 |
2112.5 |
2122.7 |
-30.7 |
2,237 |
14,048 |
+1,108 |
Hover/Click |
Mar23 |
220614 |
2178.0 |
2178.0 |
2137.0 |
2145.0 |
-30.7 |
161 |
2,178 |
+6 |
Hover/Click |
May23 |
220614 |
2158.9 |
2158.9 |
2158.9 |
2158.9 |
-30.5 |
29 |
144 |
+24 |
Hover/Click |
Jul23 |
220614 |
2172.7 |
2172.7 |
2172.7 |
2172.7 |
-30.5 |
4 |
121 |
-2 |
Hover/Click |
Sep23 |
220614 |
2181.5 |
2187.3 |
2180.0 |
2187.3 |
-30.5 |
3 |
14 |
+0 |
Hover/Click |
Total Volume and Open Interest |
99,047 |
150,044 |
-1,699 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul22 |
220614 |
925.4 |
939.3 |
908.4 |
910.7 |
-21.6 |
17,659 |
32,310 |
-2,349 |
Hover/Click |
Oct22 |
220614 |
929.8 |
942.4 |
910.8 |
913.2 |
-22.2 |
4,499 |
32,430 |
+1,904 |
Hover/Click |
Jan23 |
220614 |
935.7 |
943.6 |
912.5 |
915.6 |
-22.3 |
62 |
493 |
+33 |
Hover/Click |
Apr23 |
220614 |
933.6 |
933.6 |
920.0 |
920.4 |
-22.0 |
8 |
30 |
+5 |
Hover/Click |
Total Volume and Open Interest |
22,228 |
65,263 |
-407 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun22 |
220614 |
1772.30 |
1772.30 |
1772.30 |
1772.30 |
+3.10 |
5 |
5 |
+3 |
Hover/Click |
Sep22 |
220614 |
1767.50 |
1836.00 |
1765.00 |
1780.20 |
+1.80 |
1,516 |
7,279 |
+45 |
Hover/Click |
Dec22 |
220614 |
1840.00 |
1840.00 |
1782.50 |
1785.60 |
+0.70 |
12 |
39 |
+2 |
Hover/Click |
Total Volume and Open Interest |
1,535 |
7,334 |
+51 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul22 |
220614 |
420.05 |
425.10 |
411.60 |
415.65 |
-5.50 |
62,800 |
69,431 |
-6,095 |
Hover/Click |
Sep22 |
220614 |
421.65 |
426.70 |
413.55 |
417.60 |
-5.20 |
28,025 |
69,969 |
+2,954 |
Hover/Click |
Dec22 |
220614 |
421.95 |
426.85 |
414.50 |
418.50 |
-4.90 |
4,536 |
31,007 |
+895 |
Hover/Click |
Mar23 |
220614 |
424.30 |
425.00 |
416.80 |
419.00 |
-4.45 |
1,335 |
9,075 |
-241 |
Hover/Click |
May23 |
220614 |
421.15 |
421.15 |
415.60 |
419.20 |
-4.10 |
48 |
540 |
-3 |
Hover/Click |
Total Volume and Open Interest |
97,591 |
190,626 |
-2,543 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun22 |
220614 |
30531 |
30874 |
30137 |
30375 |
-152 |
149,283 |
55,899 |
-14,923 |
Hover/Click |
Sep22 |
220614 |
30532 |
30848 |
30118 |
30355 |
-146 |
164,686 |
30,152 |
+20,853 |
Hover/Click |
Dec22 |
220614 |
30800 |
30800 |
30499 |
30526 |
-165 |
3 |
7 |
-1 |
Hover/Click |
Mar23 |
220614 |
30601 |
30601 |
30601 |
30601 |
-166 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
313,972 |
86,058 |
+5,929 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun22 |
220614 |
3758.25 |
3805.00 |
3705.25 |
3736.75 |
-13.75 |
2,117,225 |
1,771,822 |
-258,906 |
Hover/Click |
Sep22 |
220614 |
3760.75 |
3807.50 |
3708.50 |
3740.25 |
-13.25 |
1,847,767 |
741,007 |
+403,730 |
Hover/Click |
Dec22 |
220614 |
3778.75 |
3814.25 |
3724.50 |
3755.25 |
-11.25 |
1,118 |
14,436 |
+499 |
Hover/Click |
Mar23 |
220614 |
3775.00 |
3781.00 |
3775.00 |
3781.00 |
-10.00 |
291 |
1,428 |
+284 |
Hover/Click |
Total Volume and Open Interest |
3,966,443 |
2,530,769 |
+145,626 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun22 |
220614 |
11334.25 |
11505.50 |
11205.00 |
11314.25 |
+17.75 |
617,395 |
220,618 |
-23,890 |
Hover/Click |
Sep22 |
220614 |
11367.50 |
11534.50 |
11236.00 |
11346.50 |
+19.00 |
381,026 |
66,791 |
+34,225 |
Hover/Click |
Dec22 |
220614 |
11420.00 |
11583.75 |
11307.50 |
11411.25 |
+26.50 |
198 |
623 |
+53 |
Hover/Click |
Total Volume and Open Interest |
998,619 |
288,072 |
+10,388 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun22 |
220614 |
2300.00 |
2324.10 |
2260.90 |
2282.90 |
-10.00 |
24,780 |
37,530 |
-13,099 |
Hover/Click |
Sep22 |
220614 |
2298.10 |
2323.30 |
2258.70 |
2281.80 |
-8.80 |
30,888 |
28,359 |
+16,396 |
Hover/Click |
Dec22 |
220614 |
2292.40 |
2292.40 |
2292.40 |
2292.40 |
-10.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
55,668 |
65,889 |
+3,297 |
|
Volatility Index(CBOE) |
Jun22 |
220614 |
33.30 |
33.55 |
32.00 |
32.58 |
-0.89 |
83,188 |
49,665 |
-6,559 |
|
Jul22 |
220614 |
32.75 |
33.02 |
31.49 |
31.81 |
-1.08 |
103,168 |
130,276 |
+5,869 |
|
Aug22 |
220614 |
32.05 |
32.23 |
31.05 |
31.25 |
-0.86 |
31,928 |
48,982 |
+1,945 |
|
Sep22 |
220614 |
31.68 |
32.00 |
30.98 |
31.17 |
-0.66 |
20,714 |
26,651 |
+2,424 |
|
Total Volume and Open Interest |
259,777 |
300,373 |
+5,734 |
|
S & P 600(CME) |
Jun22 |
220614 |
1133.20 |
1133.20 |
1133.20 |
1133.20 |
-3.40 |
|
|
|
|
Sep22 |
220614 |
1133.90 |
1133.90 |
1133.90 |
1133.90 |
-3.40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun22 |
220614 |
1716.20 |
1741.50 |
1690.90 |
1708.40 |
-7.00 |
265,941 |
403,452 |
-101,856 |
Hover/Click |
Sep22 |
220614 |
1718.50 |
1741.00 |
1690.40 |
1708.30 |
-7.40 |
306,323 |
174,542 |
+117,428 |
Hover/Click |
Dec22 |
220614 |
1722.70 |
1737.10 |
1703.90 |
1708.40 |
-7.00 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
572,264 |
577,996 |
+15,572 |
|
Nikkei 225(CME) |
Sep22 |
220614 |
26500 |
26750 |
26325 |
26495 |
+45 |
6,665 |
10,680 |
-103 |
|
Dec22 |
220614 |
26295 |
26520 |
26295 |
26295 |
+70 |
|
|
|
|
Total Volume and Open Interest |
6,665 |
10,680 |
-103 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep22 |
220614 |
26900 |
26965 |
26290 |
26645 |
-255 |
64,114 |
107,745 |
+8,292 |
|
Dec22 |
220614 |
26160 |
26425 |
26160 |
26425 |
-260 |
0 |
12,999 |
+4 |
|
Mar23 |
220614 |
26375 |
26375 |
26375 |
26375 |
-255 |
0 |
346 |
+0 |
|
Total Volume and Open Interest |
64,115 |
137,440 |
-51,380 |
|
Nikkei 225 Mini(JPX) |
Sep22 |
220614 |
26385 |
26660 |
26290 |
26660 |
-180 |
571,003 |
278,682 |
+26,976 |
|
Dec22 |
220614 |
26640 |
26655 |
26070 |
26440 |
-180 |
10,867 |
4,990 |
+1,058 |
|
Mar23 |
220614 |
26545 |
26570 |
26010 |
26370 |
-180 |
258 |
1,359 |
+81 |
|
Total Volume and Open Interest |
621,348 |
340,985 |
-211,879 |
|
Nikkei 225(JPX) |
Sep22 |
220614 |
26390 |
26660 |
26290 |
26660 |
-180 |
46,043 |
194,666 |
-39 |
|
Dec22 |
220614 |
26180 |
26440 |
26070 |
26440 |
-180 |
222 |
30,628 |
-1,003 |
|
Mar23 |
220614 |
26120 |
26370 |
26090 |
26370 |
-180 |
6 |
4,636 |
+13 |
|
Total Volume and Open Interest |
46,275 |
272,075 |
-99,132 |
|
Nikkei 225(CME) Yen |
Sep22 |
220614 |
26425 |
26675 |
26250 |
26420 |
+45 |
45,101 |
47,959 |
-2,656 |
|
Dec22 |
220614 |
26235 |
26425 |
26065 |
26200 |
+50 |
5 |
5 |
+5 |
|
Mar23 |
220614 |
26110 |
26110 |
26110 |
26110 |
+55 |
|
|
|
|
Total Volume and Open Interest |
45,106 |
47,965 |
-2,651 |
|
Nikkei 225(CME) e-Mini Yen |
Jun22 |
220609 |
27970 |
27970 |
27970 |
27970 |
-180 |
|
|
|
|
Sep22 |
220614 |
26420 |
26420 |
26420 |
26420 |
+40 |
|
|
|
|
Dec22 |
220614 |
26200 |
26200 |
26200 |
26200 |
+50 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jun22 |
220614 |
6073.5 |
6091.5 |
5905.0 |
5949.0 |
-72.0 |
108,416 |
296,941 |
-11,039 |
|
Jul22 |
220614 |
6049.0 |
6072.5 |
5890.0 |
5931.5 |
-72.0 |
26,458 |
18,957 |
+6,005 |
|
Aug22 |
220614 |
5928.0 |
5928.0 |
5928.0 |
5928.0 |
-71.0 |
|
|
|
|
Sep22 |
220614 |
6052.5 |
6053.0 |
5920.5 |
5926.5 |
-72.0 |
182 |
62 |
-8 |
|
Dec22 |
220614 |
5920.0 |
5920.0 |
5920.0 |
5920.0 |
-66.0 |
0 |
14,532 |
+0 |
|
Mar23 |
220614 |
5930.5 |
5930.5 |
5930.5 |
5930.5 |
-68.5 |
|
|
|
|
Total Volume and Open Interest |
135,056 |
330,495 |
-5,042 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jun22 |
220614 |
20907 |
21056 |
20473 |
20905 |
+18 |
150,828 |
109,606 |
+3,206 |
|
Jul22 |
220614 |
20771 |
20947 |
20380 |
20801 |
+24 |
525 |
1,204 |
+76 |
|
Aug22 |
220614 |
20744 |
20744 |
20744 |
20744 |
+18 |
|
|
|
|
Total Volume and Open Interest |
151,761 |
131,926 |
|
|
DAX(EUREX) |
Weekly |
Monthly |
Jun22 |
220614 |
13494.0 |
13604.0 |
13218.0 |
13308.0 |
-114.0 |
91,720 |
91,733 |
+3,180 |
|
Sep22 |
220614 |
13427.0 |
13577.0 |
13195.0 |
13282.0 |
-114.0 |
6,291 |
11,593 |
+3,571 |
|
Dec22 |
220614 |
13523.0 |
13523.0 |
13298.0 |
13298.0 |
-111.0 |
4 |
17 |
+2 |
|
Total Volume and Open Interest |
98,015 |
103,343 |
+6,753 |
|
Mini-DAX(EUREX) |
Jun22 |
220614 |
13470.0 |
13604.0 |
13218.0 |
13308.0 |
-114.0 |
58,932 |
14,816 |
+462 |
|
Sep22 |
220614 |
13485.0 |
13575.0 |
13195.0 |
13282.0 |
-114.0 |
786 |
881 |
+387 |
|
Dec22 |
220614 |
13541.0 |
13541.0 |
13115.0 |
13298.0 |
-111.0 |
6 |
18 |
+4 |
|
Total Volume and Open Interest |
59,724 |
15,715 |
+853 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun22 |
220614 |
3521 |
3549 |
3447 |
3476 |
-29 |
1,798,842 |
4,230,416 |
-186,984 |
|
Sep22 |
220614 |
3502 |
3532 |
3430 |
3460 |
-28 |
576,476 |
1,186,133 |
+307,813 |
|
Dec22 |
220614 |
3457 |
3467 |
3440 |
3452 |
-27 |
851 |
118,971 |
-209 |
|
Total Volume and Open Interest |
2,376,169 |
5,543,017 |
+120,620 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun22 |
220614 |
10942 |
10976 |
10645 |
10714 |
-187 |
46,903 |
164,432 |
-609 |
|
Sep22 |
220614 |
10891 |
10952 |
10626 |
10695 |
-186 |
8,476 |
19,335 |
+4,808 |
|
Dec22 |
220614 |
10683 |
10683 |
10683 |
10683 |
-186 |
0 |
83 |
+0 |
|
Total Volume and Open Interest |
55,379 |
183,850 |
+4,199 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun22 |
220614 |
7227.50 |
7270.50 |
7131.00 |
7190.00 |
-13.50 |
258,908 |
511,836 |
-59,684 |
|
Sep22 |
220614 |
7154.00 |
7216.50 |
7077.00 |
7137.50 |
-11.50 |
110,604 |
121,025 |
+51,980 |
|
Dec22 |
220614 |
7141.50 |
7141.50 |
7141.50 |
7141.50 |
-11.50 |
4 |
1,373 |
+4 |
|
Total Volume and Open Interest |
369,516 |
634,234 |
-7,700 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun22 |
220614 |
6727.0 |
6735.0 |
6564.0 |
6677.0 |
-251.0 |
60,025 |
239,088 |
+4,216 |
|
Sep22 |
220614 |
6640.0 |
6640.0 |
6455.0 |
6567.0 |
-251.0 |
4,924 |
4,813 |
+3,375 |
|
Dec22 |
220614 |
6568.0 |
6568.0 |
6568.0 |
6568.0 |
-251.0 |
0 |
509 |
+0 |
|
Total Volume and Open Interest |
64,949 |
244,413 |
+7,591 |
|
FTSE MIB(ISE) |
Jun22 |
220614 |
22085.00 |
22170.00 |
21610.00 |
21861.00 |
-54.00 |
43,154 |
107,254 |
+6,046 |
|
Sep22 |
220614 |
21960.00 |
21990.00 |
21435.00 |
21689.00 |
-46.00 |
3,772 |
7,980 |
+3,531 |
|
Dec22 |
220614 |
21820.00 |
21820.00 |
21492.00 |
21492.00 |
-36.00 |
5 |
17 |
+5 |
|
Total Volume and Open Interest |
46,931 |
115,251 |
+9,582 |
|
KOSPI 200(KFE) |
Sep22 |
220614 |
324.60 |
328.80 |
323.55 |
327.00 |
-2.25 |
249,246 |
265,972 |
+11,188 |
|
Dec22 |
220614 |
326.00 |
329.50 |
324.40 |
327.80 |
-2.35 |
805 |
16,429 |
+61 |
|
Mar23 |
220614 |
324.20 |
324.20 |
324.20 |
324.20 |
-4.80 |
0 |
3,045 |
+7 |
|
Total Volume and Open Interest |
250,051 |
300,651 |
-64,134 |
|
GSCI(CME) |
Weekly |
Monthly |
Jun22 |
220614 |
800.30 |
820.65 |
793.75 |
800.30 |
-13.40 |
209 |
289 |
-174 |
|
Jul22 |
220614 |
796.25 |
799.10 |
774.40 |
781.35 |
-13.40 |
175 |
1,469 |
+154 |
|
Aug22 |
220614 |
778.85 |
778.85 |
778.85 |
778.85 |
-18.40 |
|
|
|
|
Total Volume and Open Interest |
384 |
1,758 |
-20 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|