|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed June 15, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220615 |
1698.00 |
1705.00 |
1682.25 |
1693.75 |
-4.75 |
125,077 |
185,311 |
-15,566 |
Hover/Click |
|
Aug22 |
220615 |
1616.50 |
1626.50 |
1607.25 |
1613.75 |
-2.75 |
16,644 |
43,024 |
+996 |
Hover/Click |
|
Sep22 |
220615 |
1545.50 |
1560.00 |
1541.00 |
1546.00 |
-1.25 |
9,406 |
25,848 |
-654 |
Hover/Click |
|
Nov22 |
220615 |
1525.00 |
1535.50 |
1518.00 |
1523.50 |
-1.75 |
92,132 |
331,247 |
+5,804 |
Hover/Click |
|
Jan23 |
220615 |
1528.25 |
1539.00 |
1522.25 |
1527.75 |
-1.50 |
10,196 |
44,576 |
+426 |
Hover/Click |
|
Mar23 |
220615 |
1516.50 |
1528.00 |
1511.00 |
1516.50 |
-1.25 |
6,869 |
51,859 |
+78 |
Hover/Click |
|
May23 |
220615 |
1511.75 |
1524.00 |
1508.75 |
1512.00 |
-1.75 |
3,121 |
31,074 |
-492 |
Hover/Click |
|
Jul23 |
220615 |
1507.25 |
1520.00 |
1505.00 |
1507.75 |
-2.25 |
1,442 |
29,301 |
+74 |
Hover/Click |
|
Aug23 |
220615 |
1482.50 |
1486.50 |
1482.50 |
1482.50 |
-1.50 |
16 |
417 |
-3 |
Hover/Click |
|
Sep23 |
220615 |
1430.25 |
1435.75 |
1428.50 |
1428.50 |
-1.00 |
23 |
746 |
+10 |
Hover/Click |
|
Nov23 |
220615 |
1399.50 |
1401.50 |
1390.00 |
1393.75 |
-0.75 |
750 |
12,775 |
+32 |
Hover/Click |
|
Jan24 |
220615 |
1395.00 |
1401.75 |
1394.25 |
1395.00 |
-0.75 |
4 |
511 |
+1 |
Hover/Click |
|
Mar24 |
220615 |
1383.00 |
1387.50 |
1383.00 |
1383.00 |
-0.75 |
0 |
114 |
+0 |
Hover/Click |
|
May24 |
220615 |
1376.50 |
1384.50 |
1376.50 |
1376.50 |
-2.00 |
17 |
115 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
265,801 |
757,680 |
-9,248 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220615 |
410.90 |
419.60 |
408.00 |
417.50 |
+6.50 |
51,784 |
81,593 |
-6,616 |
Hover/Click |
|
Aug22 |
220615 |
400.60 |
406.90 |
397.90 |
404.50 |
+3.90 |
13,910 |
35,009 |
+901 |
Hover/Click |
|
Sep22 |
220615 |
393.30 |
399.00 |
391.70 |
395.20 |
+1.30 |
9,660 |
30,633 |
+311 |
Hover/Click |
|
Oct22 |
220615 |
388.80 |
393.80 |
387.40 |
389.30 |
-0.20 |
4,940 |
22,906 |
+145 |
Hover/Click |
|
Dec22 |
220615 |
390.30 |
395.80 |
389.00 |
391.50 |
+0.70 |
32,886 |
149,828 |
+5,435 |
Hover/Click |
|
Jan23 |
220615 |
388.90 |
394.70 |
388.30 |
390.70 |
+0.90 |
4,049 |
20,867 |
+0 |
Hover/Click |
|
Mar23 |
220615 |
385.50 |
391.20 |
384.80 |
387.60 |
+1.70 |
2,634 |
19,628 |
+232 |
Hover/Click |
|
May23 |
220615 |
384.00 |
389.40 |
383.30 |
386.30 |
+1.90 |
545 |
10,188 |
+28 |
Hover/Click |
|
Jul23 |
220615 |
388.20 |
388.60 |
383.00 |
385.80 |
+1.70 |
176 |
5,302 |
+36 |
Hover/Click |
|
Aug23 |
220615 |
381.50 |
381.50 |
379.30 |
380.40 |
+1.90 |
32 |
1,159 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
120,746 |
382,493 |
+499 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220615 |
78.42 |
78.90 |
77.50 |
77.67 |
-0.61 |
53,810 |
75,396 |
-8,833 |
Hover/Click |
|
Aug22 |
220615 |
76.50 |
76.74 |
75.32 |
75.84 |
-0.48 |
16,472 |
48,021 |
+31 |
Hover/Click |
|
Sep22 |
220615 |
75.49 |
75.81 |
74.46 |
74.90 |
-0.50 |
8,619 |
31,053 |
+17 |
Hover/Click |
|
Oct22 |
220615 |
74.81 |
75.22 |
73.96 |
74.29 |
-0.53 |
7,354 |
27,852 |
+549 |
Hover/Click |
|
Dec22 |
220615 |
74.75 |
75.04 |
73.75 |
74.07 |
-0.56 |
38,204 |
148,705 |
+5,302 |
Hover/Click |
|
Jan23 |
220615 |
74.40 |
74.66 |
73.39 |
73.68 |
-0.61 |
6,056 |
19,702 |
+343 |
Hover/Click |
|
Mar23 |
220615 |
73.67 |
73.91 |
72.63 |
72.92 |
-0.62 |
3,540 |
19,872 |
+503 |
Hover/Click |
|
May23 |
220615 |
73.16 |
73.16 |
71.91 |
72.18 |
-0.60 |
1,330 |
10,496 |
+116 |
Hover/Click |
|
Jul23 |
220615 |
71.47 |
72.29 |
71.19 |
71.41 |
-0.57 |
964 |
5,117 |
+100 |
Hover/Click |
|
Aug23 |
220615 |
70.61 |
71.25 |
70.36 |
70.41 |
-0.56 |
56 |
535 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
136,750 |
393,989 |
-1,760 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul22 |
220615 |
1091.3 |
1094.7 |
1073.0 |
1083.6 |
-12.7 |
4,430 |
20,411 |
-1,739 |
Hover/Click |
|
Nov22 |
220615 |
1042.0 |
1044.0 |
1028.9 |
1037.0 |
-7.4 |
8,214 |
91,878 |
+499 |
Hover/Click |
|
Jan23 |
220615 |
1044.9 |
1048.8 |
1034.4 |
1042.5 |
-7.1 |
1,764 |
24,350 |
+115 |
Hover/Click |
|
Mar23 |
220615 |
1046.7 |
1049.4 |
1037.2 |
1044.8 |
-6.3 |
161 |
3,567 |
+6 |
Hover/Click |
|
May23 |
220615 |
1045.9 |
1046.3 |
1037.5 |
1045.2 |
-6.4 |
34 |
1,520 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
14,634 |
143,527 |
-1,098 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220615 |
767.00 |
779.75 |
762.00 |
774.00 |
+5.75 |
170,044 |
345,140 |
-22,430 |
Hover/Click |
|
Sep22 |
220615 |
727.50 |
736.25 |
722.25 |
729.00 |
-0.50 |
109,937 |
428,136 |
+16,735 |
Hover/Click |
|
Dec22 |
220615 |
720.00 |
728.50 |
715.00 |
721.00 |
-0.25 |
93,390 |
498,510 |
-4 |
Hover/Click |
|
Mar23 |
220615 |
724.50 |
733.50 |
720.25 |
726.25 |
unch |
9,788 |
104,462 |
+235 |
Hover/Click |
|
May23 |
220615 |
726.50 |
734.50 |
722.00 |
727.50 |
-0.50 |
5,546 |
40,496 |
+779 |
Hover/Click |
|
Jul23 |
220615 |
723.25 |
731.00 |
718.50 |
724.00 |
-0.50 |
5,236 |
55,045 |
+1,001 |
Hover/Click |
|
Sep23 |
220615 |
669.25 |
675.75 |
666.00 |
671.00 |
+0.50 |
320 |
6,848 |
+74 |
Hover/Click |
|
Dec23 |
220615 |
646.50 |
653.00 |
642.50 |
647.75 |
unch |
2,741 |
51,862 |
+231 |
Hover/Click |
|
Mar24 |
220615 |
653.25 |
658.50 |
649.25 |
654.00 |
+0.25 |
75 |
2,032 |
+8 |
Hover/Click |
|
May24 |
220615 |
659.00 |
660.25 |
655.50 |
656.00 |
+0.25 |
48 |
176 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
397,345 |
1,536,477 |
-3,281 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220615 |
1055.00 |
1058.75 |
1036.50 |
1050.00 |
-0.25 |
62,605 |
75,077 |
-5,820 |
Hover/Click |
|
Sep22 |
220615 |
1070.00 |
1073.25 |
1051.50 |
1063.50 |
-1.75 |
49,270 |
124,802 |
+10,083 |
Hover/Click |
|
Dec22 |
220615 |
1085.00 |
1088.25 |
1068.00 |
1078.50 |
-2.75 |
15,872 |
75,362 |
+2,061 |
Hover/Click |
|
Mar23 |
220615 |
1090.00 |
1097.50 |
1078.00 |
1088.25 |
-3.25 |
3,344 |
18,798 |
+117 |
Hover/Click |
|
May23 |
220615 |
1090.75 |
1101.25 |
1081.50 |
1091.25 |
-4.00 |
1,447 |
4,989 |
-118 |
Hover/Click |
|
Jul23 |
220615 |
1071.75 |
1080.50 |
1062.75 |
1071.50 |
-4.25 |
2,523 |
24,924 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
136,563 |
337,286 |
+6,496 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul22 |
220615 |
1142.25 |
1145.25 |
1125.75 |
1133.25 |
-9.00 |
24,534 |
45,277 |
-7,779 |
Hover/Click |
|
Sep22 |
220615 |
1149.25 |
1152.25 |
1132.75 |
1140.25 |
-9.00 |
20,263 |
69,516 |
+5,066 |
Hover/Click |
|
Dec22 |
220615 |
1157.75 |
1160.50 |
1142.00 |
1148.25 |
-9.50 |
6,208 |
40,079 |
+965 |
Hover/Click |
|
Mar23 |
220615 |
1164.75 |
1165.50 |
1148.25 |
1153.50 |
-9.75 |
877 |
10,824 |
-173 |
Hover/Click |
|
May23 |
220615 |
1143.50 |
1160.75 |
1143.00 |
1148.25 |
-8.75 |
328 |
3,672 |
+37 |
Hover/Click |
|
Jul23 |
220615 |
1109.00 |
1113.00 |
1097.25 |
1101.75 |
-10.00 |
399 |
6,824 |
+75 |
Hover/Click |
|
Sep23 |
220615 |
1080.75 |
1084.25 |
1064.50 |
1074.25 |
-9.50 |
101 |
1,776 |
+52 |
Hover/Click |
| Total Volume and Open Interest |
52,781 |
178,944 |
-1,727 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul22 |
220615 |
1209.75 |
1209.75 |
1192.00 |
1201.25 |
-7.25 |
2,493 |
21,481 |
-1,495 |
Hover/Click |
|
Sep22 |
220615 |
1208.50 |
1208.75 |
1191.75 |
1201.50 |
-7.00 |
3,143 |
24,901 |
+1,129 |
Hover/Click |
|
Dec22 |
220615 |
1207.25 |
1211.00 |
1194.00 |
1203.75 |
-6.50 |
907 |
19,295 |
+379 |
Hover/Click |
|
Mar23 |
220615 |
1212.75 |
1214.25 |
1197.75 |
1207.50 |
-6.50 |
116 |
2,475 |
+112 |
Hover/Click |
|
May23 |
220615 |
1207.75 |
1213.00 |
1206.50 |
1207.75 |
-5.75 |
7 |
391 |
+4 |
Hover/Click |
|
Jul23 |
220615 |
1190.00 |
1195.00 |
1187.00 |
1191.00 |
-1.00 |
5 |
108 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
6,707 |
69,303 |
+151 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220615 |
661.50 |
674.50 |
656.25 |
661.25 |
-5.50 |
269 |
1,257 |
-35 |
Hover/Click |
|
Sep22 |
220615 |
624.00 |
639.50 |
621.50 |
627.25 |
-2.00 |
65 |
880 |
+7 |
Hover/Click |
|
Dec22 |
220615 |
621.00 |
633.25 |
618.75 |
619.50 |
-4.75 |
87 |
840 |
+15 |
Hover/Click |
|
Mar23 |
220615 |
615.75 |
615.75 |
615.75 |
615.75 |
-5.00 |
2 |
141 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
423 |
3,133 |
-12 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220615 |
16.53 |
16.56 |
16.41 |
16.45 |
-0.10 |
672 |
4,676 |
-315 |
Hover/Click |
|
Sep22 |
220615 |
16.83 |
16.90 |
16.75 |
16.82 |
-0.08 |
482 |
4,880 |
+228 |
Hover/Click |
|
Nov22 |
220615 |
17.01 |
17.01 |
17.01 |
17.01 |
-0.07 |
8 |
241 |
+4 |
Hover/Click |
|
Jan23 |
220615 |
17.17 |
17.17 |
17.17 |
17.17 |
-0.07 |
2 |
42 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
1,165 |
9,866 |
-85 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun22 |
220615 |
136.500 |
138.000 |
136.500 |
137.550 |
+2.350 |
2,744 |
6,754 |
-1,348 |
Hover/Click |
|
Aug22 |
220615 |
135.325 |
137.500 |
135.250 |
136.800 |
+2.725 |
33,648 |
122,397 |
-5,796 |
Hover/Click |
|
Oct22 |
220615 |
141.130 |
142.900 |
141.050 |
142.235 |
+2.085 |
13,268 |
69,155 |
-452 |
Hover/Click |
|
Dec22 |
220615 |
147.080 |
148.550 |
147.000 |
147.600 |
+1.350 |
10,418 |
43,194 |
+950 |
Hover/Click |
|
Feb23 |
220615 |
151.700 |
152.750 |
151.450 |
151.630 |
+0.830 |
5,159 |
18,771 |
+282 |
Hover/Click |
|
Apr23 |
220615 |
155.000 |
155.785 |
154.500 |
154.685 |
+0.635 |
2,068 |
10,570 |
+314 |
Hover/Click |
| Total Volume and Open Interest |
68,068 |
275,782 |
-5,942 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug22 |
220615 |
172.535 |
173.850 |
172.300 |
173.285 |
+1.985 |
7,674 |
25,526 |
-216 |
Hover/Click |
|
Sep22 |
220615 |
174.485 |
175.880 |
174.450 |
175.100 |
+1.750 |
2,790 |
7,551 |
-391 |
Hover/Click |
|
Oct22 |
220615 |
176.200 |
177.500 |
176.200 |
176.800 |
+1.515 |
1,822 |
4,949 |
-47 |
Hover/Click |
|
Nov22 |
220615 |
177.985 |
179.000 |
177.950 |
178.150 |
+1.165 |
1,415 |
3,388 |
+323 |
Hover/Click |
|
Jan23 |
220615 |
178.500 |
179.000 |
177.800 |
177.935 |
+0.685 |
568 |
2,031 |
-21 |
Hover/Click |
|
Mar23 |
220615 |
180.600 |
180.685 |
179.785 |
180.000 |
+0.550 |
182 |
464 |
+34 |
Hover/Click |
|
Apr23 |
220615 |
182.350 |
182.685 |
182.000 |
182.000 |
+0.900 |
81 |
153 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
14,556 |
44,108 |
-313 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jul22 |
220615 |
106.000 |
108.850 |
105.630 |
108.280 |
+1.650 |
20,720 |
27,303 |
-2,215 |
Hover/Click |
|
Aug22 |
220615 |
103.280 |
104.900 |
102.100 |
104.330 |
+0.780 |
19,740 |
57,389 |
+4,198 |
Hover/Click |
|
Oct22 |
220615 |
91.400 |
92.130 |
90.330 |
91.700 |
+0.200 |
6,101 |
45,085 |
+493 |
Hover/Click |
|
Dec22 |
220615 |
85.250 |
85.800 |
84.500 |
85.680 |
+0.030 |
4,127 |
33,016 |
+506 |
Hover/Click |
|
Feb23 |
220615 |
89.500 |
90.200 |
88.900 |
90.100 |
+0.020 |
1,395 |
12,048 |
+421 |
Hover/Click |
|
Apr23 |
220615 |
93.000 |
93.400 |
92.600 |
93.380 |
-0.020 |
397 |
5,809 |
+38 |
Hover/Click |
|
May23 |
220615 |
96.500 |
96.680 |
96.500 |
96.680 |
-0.170 |
0 |
109 |
+0 |
|
|
Jun23 |
220615 |
101.000 |
101.580 |
101.000 |
101.580 |
+0.180 |
127 |
2,366 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
55,634 |
193,493 |
+2,929 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jun22 |
220615 |
24.27 |
24.38 |
24.25 |
24.34 |
+0.03 |
164 |
4,836 |
+12 |
Hover/Click |
|
Jul22 |
220615 |
24.18 |
24.43 |
24.04 |
24.26 |
+0.01 |
578 |
5,614 |
+158 |
Hover/Click |
|
Aug22 |
220615 |
24.35 |
24.50 |
24.16 |
24.40 |
+0.01 |
184 |
3,934 |
+106 |
Hover/Click |
|
Sep22 |
220615 |
24.28 |
24.32 |
24.10 |
24.32 |
unch |
107 |
3,592 |
+45 |
Hover/Click |
|
Oct22 |
220615 |
23.95 |
24.07 |
23.76 |
24.07 |
-0.01 |
44 |
2,705 |
+28 |
Hover/Click |
|
Nov22 |
220615 |
23.57 |
23.63 |
23.53 |
23.63 |
-0.12 |
15 |
2,702 |
+9 |
Hover/Click |
|
Dec22 |
220615 |
23.15 |
23.15 |
23.03 |
23.03 |
-0.27 |
15 |
2,482 |
+10 |
Hover/Click |
|
Jan23 |
220615 |
22.37 |
22.40 |
22.33 |
22.40 |
-0.10 |
3 |
1,168 |
+0 |
Hover/Click |
|
Feb23 |
220615 |
22.00 |
22.00 |
21.89 |
22.00 |
-0.10 |
0 |
839 |
+0 |
Hover/Click |
|
Mar23 |
220615 |
21.45 |
21.55 |
21.45 |
21.55 |
-0.15 |
0 |
892 |
+0 |
Hover/Click |
|
Apr23 |
220615 |
21.40 |
21.40 |
21.40 |
21.40 |
-0.10 |
0 |
629 |
+0 |
Hover/Click |
|
May23 |
220615 |
21.22 |
21.22 |
21.22 |
21.22 |
-0.05 |
0 |
611 |
+0 |
Hover/Click |
|
Jun23 |
220615 |
21.02 |
21.02 |
21.01 |
21.02 |
-0.03 |
0 |
506 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,117 |
31,227 |
+368 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul22 |
220615 |
2324 |
2340 |
2297 |
2332 |
+6 |
19,055 |
28,279 |
-6,407 |
Hover/Click |
|
Sep22 |
220615 |
2367 |
2387 |
2344 |
2377 |
+10 |
46,828 |
126,820 |
+8,831 |
Hover/Click |
|
Dec22 |
220615 |
2404 |
2420 |
2381 |
2410 |
+9 |
20,439 |
71,912 |
+4,945 |
Hover/Click |
|
Mar23 |
220615 |
2431 |
2447 |
2410 |
2437 |
+9 |
6,744 |
43,595 |
+676 |
Hover/Click |
|
May23 |
220615 |
2446 |
2460 |
2430 |
2451 |
+9 |
2,188 |
18,785 |
-10 |
Hover/Click |
|
Jul23 |
220615 |
2454 |
2472 |
2445 |
2462 |
+12 |
1,418 |
7,141 |
+47 |
Hover/Click |
|
Sep23 |
220615 |
2466 |
2481 |
2457 |
2472 |
+15 |
1,436 |
3,844 |
+373 |
Hover/Click |
| Total Volume and Open Interest |
99,538 |
306,552 |
+9,143 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul22 |
220615 |
225.85 |
229.70 |
221.75 |
228.50 |
+1.55 |
22,838 |
28,328 |
-7,027 |
Hover/Click |
|
Sep22 |
220615 |
225.50 |
229.70 |
221.70 |
228.50 |
+1.60 |
31,277 |
93,138 |
+2,760 |
Hover/Click |
|
Dec22 |
220615 |
225.25 |
228.75 |
221.30 |
227.65 |
+1.30 |
6,759 |
39,749 |
+473 |
Hover/Click |
|
Mar23 |
220615 |
223.35 |
226.80 |
220.10 |
226.25 |
+1.15 |
2,299 |
25,286 |
-39 |
Hover/Click |
|
May23 |
220615 |
222.75 |
225.25 |
219.05 |
224.80 |
+1.05 |
437 |
8,180 |
-26 |
Hover/Click |
|
Jul23 |
220615 |
223.00 |
223.45 |
222.50 |
222.95 |
+1.00 |
239 |
2,897 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
64,080 |
207,122 |
-3,793 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul22 |
220615 |
178.50 |
182.00 |
177.10 |
177.70 |
-0.45 |
1,350 |
6,143 |
-871 |
Hover/Click |
|
Sep22 |
220615 |
175.20 |
178.90 |
174.50 |
174.80 |
-0.15 |
1,167 |
5,907 |
+748 |
Hover/Click |
|
Nov22 |
220615 |
170.95 |
171.20 |
167.90 |
167.90 |
-0.95 |
31 |
1,308 |
+4 |
Hover/Click |
|
Jan23 |
220615 |
167.50 |
167.50 |
164.40 |
164.40 |
-0.70 |
5 |
76 |
-1 |
Hover/Click |
|
Mar23 |
220615 |
163.40 |
163.40 |
163.40 |
163.40 |
-0.70 |
0 |
19 |
+0 |
Hover/Click |
|
May23 |
220615 |
162.40 |
162.40 |
162.40 |
162.40 |
-0.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,553 |
13,453 |
-120 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul22 |
220615 |
18.66 |
18.73 |
18.38 |
18.46 |
-0.24 |
102,306 |
138,543 |
-27,847 |
Hover/Click |
|
Oct22 |
220615 |
18.80 |
18.85 |
18.47 |
18.57 |
-0.23 |
93,970 |
341,051 |
+12,825 |
Hover/Click |
|
Mar23 |
220615 |
19.19 |
19.22 |
18.82 |
18.92 |
-0.26 |
22,310 |
140,871 |
+2,995 |
Hover/Click |
|
May23 |
220615 |
18.63 |
18.64 |
18.31 |
18.39 |
-0.21 |
9,470 |
69,672 |
+1,369 |
Hover/Click |
|
Jul23 |
220615 |
18.32 |
18.36 |
18.08 |
18.14 |
-0.17 |
4,976 |
48,897 |
-249 |
Hover/Click |
|
Oct23 |
220615 |
18.23 |
18.28 |
18.02 |
18.07 |
-0.13 |
2,166 |
34,519 |
+408 |
Hover/Click |
|
Mar24 |
220615 |
18.36 |
18.41 |
18.21 |
18.24 |
-0.12 |
376 |
21,447 |
-42 |
Hover/Click |
|
May24 |
220615 |
17.84 |
17.84 |
17.67 |
17.71 |
-0.11 |
207 |
4,540 |
-14 |
Hover/Click |
| Total Volume and Open Interest |
236,325 |
817,160 |
-10,372 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul22 |
220615 |
1722 |
1723 |
1700 |
1716 |
unch |
6,579 |
29,079 |
-661 |
Hover/Click |
|
Sep22 |
220615 |
1738 |
1747 |
1722 |
1739 |
unch |
15,116 |
61,398 |
+1,545 |
Hover/Click |
|
Dec22 |
220615 |
1785 |
1795 |
1772 |
1787 |
+2 |
7,929 |
81,398 |
+115 |
Hover/Click |
|
Mar23 |
220615 |
1797 |
1802 |
1780 |
1794 |
-1 |
6,520 |
50,635 |
+373 |
Hover/Click |
|
May23 |
220615 |
1803 |
1806 |
1789 |
1800 |
unch |
3,797 |
18,217 |
+922 |
Hover/Click |
|
Jul23 |
220615 |
1810 |
1811 |
1797 |
1807 |
+1 |
1,216 |
11,151 |
-72 |
Hover/Click |
|
Sep23 |
220615 |
1817 |
1817 |
1805 |
1815 |
+2 |
828 |
7,208 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
42,488 |
268,204 |
+2,471 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug22 |
220615 |
569.30 |
569.60 |
556.60 |
560.80 |
-8.30 |
4,682 |
32,905 |
-573 |
Hover/Click |
|
Oct22 |
220615 |
539.90 |
541.40 |
532.20 |
535.10 |
-5.30 |
3,044 |
18,792 |
+323 |
Hover/Click |
|
Dec22 |
220615 |
522.50 |
524.00 |
516.40 |
519.30 |
-3.10 |
1,079 |
13,368 |
+225 |
Hover/Click |
|
Mar23 |
220615 |
514.30 |
515.00 |
508.50 |
510.50 |
-2.90 |
689 |
7,338 |
+260 |
Hover/Click |
|
May23 |
220615 |
507.30 |
507.30 |
501.90 |
503.70 |
-3.50 |
290 |
3,356 |
+94 |
Hover/Click |
| Total Volume and Open Interest |
10,315 |
80,883 |
+235 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul22 |
220615 |
143.64 |
145.45 |
142.50 |
143.18 |
-0.30 |
12,174 |
34,071 |
-6,025 |
Hover/Click |
|
Oct22 |
220615 |
127.15 |
127.15 |
125.12 |
125.12 |
-2.44 |
72 |
303 |
-10 |
Hover/Click |
|
Dec22 |
220615 |
120.50 |
121.00 |
117.74 |
117.92 |
-2.73 |
17,409 |
123,956 |
+2,941 |
Hover/Click |
|
Mar23 |
220615 |
116.13 |
116.16 |
113.31 |
113.55 |
-2.49 |
2,401 |
21,979 |
+79 |
Hover/Click |
|
May23 |
220615 |
112.01 |
112.05 |
109.96 |
110.15 |
-2.01 |
1,004 |
7,381 |
+1 |
Hover/Click |
|
Jul23 |
220615 |
108.05 |
108.10 |
106.29 |
106.69 |
-1.49 |
645 |
7,233 |
+327 |
Hover/Click |
| Total Volume and Open Interest |
34,303 |
206,597 |
-2,496 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jul22 |
220615 |
546.7 |
568.4 |
530.8 |
563.5 |
+25.5 |
191 |
1,241 |
-27 |
|
|
Sep22 |
220615 |
543.0 |
565.0 |
535.3 |
558.0 |
+27.7 |
119 |
838 |
+52 |
|
|
Nov22 |
220615 |
570.0 |
576.7 |
570.0 |
576.7 |
+22.6 |
37 |
237 |
+8 |
|
|
Jan23 |
220615 |
626.3 |
626.3 |
626.3 |
626.3 |
+22.6 |
14 |
47 |
+14 |
|
|
Mar23 |
220615 |
661.3 |
661.3 |
661.3 |
661.3 |
+22.6 |
0 |
9 |
+0 |
|
|
May23 |
220615 |
661.4 |
661.4 |
661.4 |
661.4 |
+22.6 |
0 |
1 |
+0 |
|
|
Jul23 |
220615 |
650.8 |
650.8 |
650.8 |
650.8 |
+22.6 |
|
|
|
|
| Total Volume and Open Interest |
361 |
2,373 |
+47 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul22 |
220615 |
119.07 |
119.61 |
114.60 |
115.31 |
-3.62 |
372,403 |
147,597 |
-13,117 |
Hover/Click |
|
Aug22 |
220615 |
116.41 |
116.93 |
112.37 |
113.09 |
-3.17 |
150,047 |
199,950 |
+13,235 |
Hover/Click |
|
Sep22 |
220615 |
113.61 |
114.17 |
110.05 |
110.75 |
-2.73 |
84,445 |
181,569 |
+4,842 |
Hover/Click |
|
Oct22 |
220615 |
110.86 |
111.46 |
107.74 |
108.42 |
-2.44 |
33,072 |
102,013 |
+867 |
Hover/Click |
|
Nov22 |
220615 |
108.83 |
109.00 |
105.79 |
106.27 |
-2.23 |
25,949 |
64,045 |
-2,700 |
Hover/Click |
|
Dec22 |
220615 |
106.58 |
106.90 |
103.64 |
104.31 |
-2.05 |
71,809 |
234,900 |
-6,485 |
Hover/Click |
|
Jan23 |
220615 |
104.37 |
104.78 |
101.91 |
102.52 |
-1.92 |
10,803 |
43,884 |
+16 |
Hover/Click |
|
Feb23 |
220615 |
102.94 |
102.94 |
100.33 |
100.91 |
-1.81 |
6,030 |
43,852 |
+22 |
Hover/Click |
|
Mar23 |
220615 |
100.69 |
101.45 |
99.21 |
99.47 |
-1.72 |
13,757 |
52,851 |
-1,729 |
Hover/Click |
|
Apr23 |
220615 |
99.59 |
100.11 |
98.12 |
98.18 |
-1.65 |
3,437 |
37,111 |
-902 |
Hover/Click |
|
May23 |
220615 |
98.76 |
98.76 |
96.84 |
97.01 |
-1.58 |
3,993 |
29,311 |
+209 |
Hover/Click |
|
Jun23 |
220615 |
97.64 |
97.79 |
95.37 |
95.94 |
-1.51 |
28,349 |
135,251 |
-931 |
Hover/Click |
|
Jul23 |
220615 |
94.92 |
94.92 |
94.92 |
94.92 |
-1.44 |
1,787 |
26,968 |
-462 |
Hover/Click |
|
Aug23 |
220615 |
95.00 |
95.07 |
93.94 |
93.94 |
-1.36 |
1,446 |
22,489 |
+177 |
Hover/Click |
|
Sep23 |
220615 |
92.99 |
94.41 |
92.79 |
92.99 |
-1.28 |
3,757 |
21,984 |
-489 |
Hover/Click |
|
Oct23 |
220615 |
92.10 |
92.10 |
92.10 |
92.10 |
-1.19 |
1,397 |
20,965 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
855,546 |
1,738,130 |
-6,166 |
|
| e-miNY Crude Oil(NYM) |
|
Jul22 |
220615 |
119.000 |
119.600 |
114.600 |
115.300 |
-3.625 |
22,573 |
1,930 |
+2 |
|
|
Aug22 |
220615 |
116.150 |
116.950 |
112.375 |
113.100 |
-3.150 |
1,154 |
1,355 |
+143 |
|
|
Sep22 |
220615 |
113.225 |
113.950 |
110.500 |
110.750 |
-2.725 |
247 |
370 |
+45 |
|
|
Oct22 |
220615 |
110.850 |
110.975 |
108.300 |
108.425 |
-2.425 |
4 |
27 |
+0 |
|
|
Nov22 |
220615 |
108.100 |
108.250 |
106.100 |
106.275 |
-2.225 |
7 |
39 |
+1 |
|
|
Dec22 |
220615 |
105.550 |
106.675 |
104.000 |
104.300 |
-2.050 |
67 |
333 |
+4 |
|
|
Jan23 |
220615 |
102.525 |
102.525 |
102.500 |
102.525 |
-1.925 |
6 |
85 |
-3 |
|
|
Feb23 |
220615 |
102.225 |
102.225 |
100.900 |
100.900 |
-1.825 |
0 |
6 |
+0 |
|
|
Mar23 |
220615 |
99.475 |
99.475 |
99.475 |
99.475 |
-1.725 |
5 |
15 |
+0 |
|
|
Apr23 |
220615 |
98.175 |
98.175 |
98.175 |
98.175 |
-1.650 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
24,090 |
4,242 |
+185 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul22 |
220615 |
438.16 |
460.70 |
435.57 |
454.70 |
+15.30 |
46,406 |
45,383 |
-863 |
Hover/Click |
|
Aug22 |
220615 |
426.20 |
445.73 |
422.56 |
440.08 |
+13.55 |
40,762 |
58,528 |
+4,542 |
Hover/Click |
|
Sep22 |
220615 |
416.69 |
433.64 |
412.80 |
428.56 |
+11.77 |
23,261 |
42,091 |
+374 |
Hover/Click |
|
Oct22 |
220615 |
408.00 |
422.72 |
403.81 |
418.17 |
+10.41 |
8,979 |
21,301 |
+309 |
Hover/Click |
|
Nov22 |
220615 |
399.69 |
412.06 |
396.10 |
408.30 |
+9.21 |
5,434 |
16,469 |
+248 |
Hover/Click |
|
Dec22 |
220615 |
391.75 |
402.01 |
386.57 |
398.86 |
+8.12 |
10,031 |
29,567 |
+389 |
Hover/Click |
|
Jan23 |
220615 |
382.83 |
393.75 |
379.38 |
391.16 |
+7.58 |
4,428 |
9,850 |
+131 |
Hover/Click |
|
Feb23 |
220615 |
375.70 |
384.35 |
371.26 |
382.12 |
+6.65 |
2,888 |
7,300 |
+94 |
Hover/Click |
|
Mar23 |
220615 |
362.26 |
372.45 |
361.14 |
370.23 |
+4.79 |
4,441 |
8,844 |
+700 |
Hover/Click |
|
Apr23 |
220615 |
353.37 |
360.30 |
352.50 |
358.11 |
+2.98 |
1,434 |
4,459 |
+35 |
Hover/Click |
|
May23 |
220615 |
345.03 |
349.97 |
345.03 |
347.75 |
+1.94 |
1,356 |
2,031 |
+12 |
Hover/Click |
|
Jun23 |
220615 |
337.33 |
342.02 |
335.85 |
339.57 |
+1.66 |
2,014 |
8,741 |
+342 |
Hover/Click |
|
Jul23 |
220615 |
331.25 |
334.40 |
331.16 |
334.11 |
+1.68 |
154 |
1,352 |
+45 |
Hover/Click |
|
Aug23 |
220615 |
328.63 |
328.63 |
325.78 |
328.63 |
+1.65 |
53 |
658 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
152,744 |
271,613 |
+6,374 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul22 |
220615 |
399.65 |
404.27 |
386.16 |
389.42 |
-9.96 |
64,966 |
75,584 |
-7,166 |
Hover/Click |
|
Aug22 |
220615 |
385.65 |
388.77 |
374.32 |
377.05 |
-7.14 |
64,110 |
64,292 |
+1,822 |
Hover/Click |
|
Sep22 |
220615 |
368.14 |
371.93 |
359.32 |
361.78 |
-6.47 |
31,570 |
43,404 |
+1,472 |
Hover/Click |
|
Oct22 |
220615 |
342.83 |
344.55 |
334.40 |
336.49 |
-6.39 |
16,941 |
40,381 |
+719 |
Hover/Click |
|
Nov22 |
220615 |
326.83 |
326.96 |
318.77 |
321.20 |
-5.21 |
10,350 |
24,713 |
+2,105 |
Hover/Click |
|
Dec22 |
220615 |
314.25 |
314.25 |
306.26 |
308.63 |
-4.16 |
7,939 |
35,724 |
-321 |
Hover/Click |
|
Jan23 |
220615 |
303.83 |
303.83 |
297.30 |
299.12 |
-3.40 |
2,538 |
9,325 |
+162 |
Hover/Click |
|
Feb23 |
220615 |
293.45 |
296.70 |
291.70 |
293.79 |
-3.07 |
1,155 |
5,190 |
+180 |
Hover/Click |
|
Mar23 |
220615 |
293.47 |
294.90 |
289.30 |
291.94 |
-3.37 |
830 |
3,466 |
+33 |
Hover/Click |
|
Apr23 |
220615 |
309.88 |
313.50 |
308.70 |
310.38 |
-3.48 |
518 |
2,616 |
-111 |
Hover/Click |
| Total Volume and Open Interest |
201,893 |
311,470 |
-1,023 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul22 |
220615 |
389.42 |
389.42 |
389.42 |
389.42 |
-9.96 |
0 |
2 |
+0 |
|
|
Aug22 |
220615 |
377.05 |
377.05 |
377.05 |
377.05 |
-7.14 |
|
|
|
|
|
Sep22 |
220615 |
361.78 |
361.78 |
361.78 |
361.78 |
-6.47 |
|
|
|
|
|
Oct22 |
220615 |
336.49 |
336.49 |
336.49 |
336.49 |
-6.39 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul22 |
220615 |
7.269 |
7.698 |
7.201 |
7.420 |
+0.231 |
167,556 |
83,720 |
-22,466 |
Hover/Click |
|
Aug22 |
220615 |
7.259 |
7.681 |
7.205 |
7.406 |
+0.226 |
71,297 |
89,342 |
+9,979 |
Hover/Click |
|
Sep22 |
220615 |
7.253 |
7.648 |
7.203 |
7.370 |
+0.206 |
64,005 |
149,924 |
+11,380 |
Hover/Click |
|
Oct22 |
220615 |
7.286 |
7.655 |
7.213 |
7.369 |
+0.199 |
28,042 |
96,382 |
+869 |
Hover/Click |
|
Nov22 |
220615 |
7.385 |
7.752 |
7.312 |
7.463 |
+0.197 |
14,253 |
52,138 |
+323 |
Hover/Click |
|
Dec22 |
220615 |
7.488 |
7.860 |
7.419 |
7.574 |
+0.190 |
12,066 |
51,599 |
-791 |
Hover/Click |
|
Jan23 |
220615 |
7.588 |
7.957 |
7.527 |
7.669 |
+0.183 |
21,745 |
63,390 |
-162 |
Hover/Click |
|
Feb23 |
220615 |
7.469 |
7.749 |
7.346 |
7.457 |
+0.154 |
8,765 |
26,996 |
-115 |
Hover/Click |
|
Mar23 |
220615 |
6.941 |
7.089 |
6.831 |
6.906 |
+0.088 |
15,405 |
48,329 |
+1,293 |
Hover/Click |
|
Apr23 |
220615 |
5.720 |
5.787 |
5.649 |
5.674 |
+0.005 |
11,930 |
63,690 |
-239 |
Hover/Click |
|
May23 |
220615 |
5.605 |
5.655 |
5.529 |
5.547 |
-0.001 |
9,081 |
64,125 |
-259 |
Hover/Click |
|
Jun23 |
220615 |
5.655 |
5.707 |
5.581 |
5.598 |
-0.006 |
4,616 |
25,114 |
-480 |
Hover/Click |
|
Jul23 |
220615 |
5.664 |
5.750 |
5.634 |
5.654 |
-0.007 |
2,654 |
25,261 |
+501 |
Hover/Click |
|
Aug23 |
220615 |
5.693 |
5.748 |
5.625 |
5.646 |
-0.009 |
2,125 |
15,890 |
+369 |
Hover/Click |
|
Sep23 |
220615 |
5.629 |
5.727 |
5.596 |
5.621 |
-0.008 |
2,341 |
18,362 |
-658 |
Hover/Click |
|
Oct23 |
220615 |
5.683 |
5.771 |
5.631 |
5.668 |
-0.002 |
4,829 |
40,970 |
-197 |
Hover/Click |
| Total Volume and Open Interest |
446,683 |
1,068,162 |
-1,829 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug22 |
220615 |
120.79 |
121.88 |
117.75 |
118.51 |
-2.66 |
257,105 |
320,782 |
-6,250 |
Hover/Click |
|
Sep22 |
220615 |
117.39 |
118.46 |
114.71 |
115.47 |
-2.31 |
190,111 |
364,480 |
+6,001 |
Hover/Click |
|
Oct22 |
220615 |
114.49 |
115.56 |
112.09 |
112.85 |
-2.09 |
84,155 |
159,430 |
-2,616 |
Hover/Click |
|
Nov22 |
220615 |
112.22 |
113.23 |
110.03 |
110.76 |
-1.91 |
44,484 |
109,564 |
+1,337 |
Hover/Click |
|
Dec22 |
220615 |
110.30 |
111.26 |
108.21 |
108.92 |
-1.80 |
97,400 |
195,812 |
-220 |
Hover/Click |
|
Jan23 |
220615 |
108.31 |
109.43 |
106.50 |
107.19 |
-1.71 |
16,272 |
60,468 |
+454 |
Hover/Click |
|
Feb23 |
220615 |
106.71 |
107.76 |
104.95 |
105.61 |
-1.64 |
9,975 |
57,559 |
-592 |
Hover/Click |
|
Mar23 |
220615 |
105.23 |
106.23 |
103.56 |
104.20 |
-1.57 |
14,133 |
51,711 |
-379 |
Hover/Click |
|
Apr23 |
220615 |
103.84 |
104.87 |
102.27 |
102.88 |
-1.52 |
2,976 |
20,548 |
+199 |
Hover/Click |
|
May23 |
220615 |
102.61 |
102.61 |
101.75 |
101.75 |
-1.46 |
2,170 |
23,660 |
+210 |
Hover/Click |
|
Jun23 |
220615 |
101.57 |
102.61 |
100.19 |
100.76 |
-1.40 |
24,039 |
96,967 |
-301 |
Hover/Click |
|
Jul23 |
220615 |
99.77 |
99.77 |
99.77 |
99.77 |
-1.33 |
826 |
19,997 |
-62 |
Hover/Click |
|
Aug23 |
220615 |
98.83 |
98.83 |
98.83 |
98.83 |
-1.27 |
1,020 |
14,589 |
-49 |
Hover/Click |
|
Sep23 |
220615 |
97.89 |
97.89 |
97.89 |
97.89 |
-1.21 |
3,476 |
23,918 |
-59 |
Hover/Click |
| Total Volume and Open Interest |
786,486 |
1,868,087 |
-544 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jul22 |
220615 |
1291.25 |
1343.75 |
1286.00 |
1332.25 |
+34.50 |
49,608 |
105,202 |
-3,181 |
Hover/Click |
|
Aug22 |
220615 |
1248.00 |
1296.25 |
1241.25 |
1285.00 |
+27.00 |
46,344 |
89,111 |
+9,154 |
Hover/Click |
|
Sep22 |
220615 |
1220.25 |
1262.25 |
1211.50 |
1250.00 |
+19.25 |
31,420 |
63,061 |
+1,857 |
Hover/Click |
|
Oct22 |
220615 |
1195.50 |
1233.25 |
1188.00 |
1222.00 |
+14.75 |
19,754 |
50,486 |
-439 |
Hover/Click |
|
Nov22 |
220615 |
1162.00 |
1194.00 |
1155.00 |
1185.00 |
+10.75 |
11,841 |
28,016 |
-575 |
Hover/Click |
|
Dec22 |
220615 |
1120.25 |
1148.50 |
1112.75 |
1139.25 |
+7.25 |
24,432 |
57,558 |
+74 |
Hover/Click |
|
Jan23 |
220615 |
1104.00 |
1128.50 |
1095.75 |
1120.00 |
+5.25 |
5,253 |
22,619 |
-315 |
Hover/Click |
|
Feb23 |
220615 |
1073.25 |
1095.50 |
1069.50 |
1090.50 |
+2.50 |
3,223 |
12,856 |
+730 |
Hover/Click |
|
Mar23 |
220615 |
1038.00 |
1061.25 |
1035.75 |
1055.25 |
+0.25 |
2,747 |
14,712 |
+13 |
Hover/Click |
|
Apr23 |
220615 |
1007.50 |
1032.25 |
1006.25 |
1025.75 |
+0.50 |
791 |
6,768 |
+222 |
Hover/Click |
| Total Volume and Open Interest |
202,518 |
511,523 |
+7,726 |
|
| Ethanol(CBOT) |
|
Jul22 |
220615 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220615 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220615 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Oct22 |
220615 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Nov22 |
220615 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Dec22 |
220615 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jan23 |
220615 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Feb23 |
220615 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul22 |
220615 |
118.77 |
119.59 |
114.65 |
115.31 |
-3.62 |
31,001 |
53,711 |
+27 |
Hover/Click |
|
Aug22 |
220615 |
116.05 |
116.89 |
112.46 |
113.09 |
-3.17 |
50,677 |
59,073 |
+873 |
Hover/Click |
|
Sep22 |
220615 |
113.21 |
113.92 |
110.22 |
110.75 |
-2.73 |
30,834 |
50,733 |
-866 |
Hover/Click |
|
Oct22 |
220615 |
111.30 |
111.30 |
107.91 |
108.42 |
-2.44 |
14,088 |
34,429 |
+356 |
Hover/Click |
|
Nov22 |
220615 |
108.77 |
108.77 |
105.76 |
106.27 |
-2.23 |
7,725 |
15,931 |
-73 |
Hover/Click |
|
Dec22 |
220615 |
106.60 |
106.73 |
103.80 |
104.31 |
-2.05 |
21,531 |
107,948 |
-4,206 |
Hover/Click |
|
Jan23 |
220615 |
103.47 |
104.07 |
102.04 |
102.52 |
-1.92 |
2,370 |
9,248 |
+11 |
Hover/Click |
|
Feb23 |
220615 |
100.44 |
100.91 |
100.44 |
100.91 |
-1.81 |
1,054 |
4,766 |
+217 |
Hover/Click |
|
Mar23 |
220615 |
99.99 |
100.80 |
99.01 |
99.47 |
-1.72 |
2,126 |
10,779 |
-55 |
Hover/Click |
|
Apr23 |
220615 |
98.18 |
98.18 |
98.18 |
98.18 |
-1.65 |
661 |
3,229 |
+33 |
Hover/Click |
|
May23 |
220615 |
97.01 |
97.01 |
97.01 |
97.01 |
-1.58 |
289 |
3,233 |
+68 |
Hover/Click |
|
Jun23 |
220615 |
97.52 |
97.52 |
95.47 |
95.94 |
-1.51 |
3,956 |
32,982 |
-29 |
Hover/Click |
|
Jul23 |
220615 |
94.92 |
94.92 |
94.92 |
94.92 |
-1.44 |
642 |
2,850 |
+388 |
Hover/Click |
|
Aug23 |
220615 |
93.94 |
93.94 |
93.94 |
93.94 |
-1.36 |
486 |
1,669 |
+431 |
Hover/Click |
|
Sep23 |
220615 |
92.99 |
92.99 |
92.99 |
92.99 |
-1.28 |
467 |
4,527 |
+397 |
Hover/Click |
|
Oct23 |
220615 |
92.10 |
92.10 |
92.10 |
92.10 |
-1.19 |
425 |
1,894 |
+300 |
Hover/Click |
| Total Volume and Open Interest |
171,241 |
481,600 |
-1,728 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep22 |
220615 |
105.130 |
105.565 |
104.425 |
104.935 |
-0.408 |
53,583 |
61,576 |
-1,295 |
Hover/Click |
|
Dec22 |
220615 |
104.450 |
105.080 |
104.100 |
104.605 |
-0.387 |
86 |
472 |
-3 |
Hover/Click |
|
Mar23 |
220615 |
104.225 |
104.225 |
104.225 |
104.225 |
-0.333 |
1 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
53,670 |
62,058 |
-9,557 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep22 |
220615 |
68.79 |
70.28 |
68.78 |
69.81 |
+1.14 |
108,702 |
142,878 |
+2,753 |
Hover/Click |
|
Dec22 |
220615 |
69.00 |
70.21 |
69.00 |
69.77 |
+1.11 |
75 |
623 |
+19 |
Hover/Click |
|
Mar23 |
220615 |
69.70 |
70.03 |
69.70 |
69.70 |
+1.06 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
108,970 |
144,188 |
-32,393 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep22 |
220615 |
120.16 |
122.23 |
120.08 |
121.42 |
+1.51 |
144,269 |
225,203 |
+3,772 |
Hover/Click |
|
Dec22 |
220615 |
120.49 |
122.42 |
120.38 |
121.69 |
+1.52 |
420 |
3,784 |
+293 |
Hover/Click |
|
Mar23 |
220615 |
121.65 |
122.22 |
121.65 |
122.04 |
+1.55 |
0 |
430 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
145,456 |
230,562 |
-42,912 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep22 |
220615 |
77.20 |
77.76 |
76.96 |
77.26 |
+0.11 |
133,530 |
128,738 |
+3,457 |
Hover/Click |
|
Dec22 |
220615 |
77.31 |
77.75 |
77.00 |
77.28 |
+0.13 |
1,100 |
9,384 |
+525 |
Hover/Click |
|
Mar23 |
220615 |
77.42 |
77.72 |
77.14 |
77.30 |
+0.12 |
5 |
486 |
+2 |
Hover/Click |
|
Jun23 |
220615 |
77.32 |
77.55 |
77.16 |
77.33 |
+0.13 |
0 |
53 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
146,904 |
175,491 |
+3,281 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep22 |
220615 |
74.23 |
75.38 |
74.21 |
75.03 |
+0.61 |
205,972 |
226,724 |
+1,466 |
Hover/Click |
|
Dec22 |
220615 |
75.05 |
76.02 |
74.90 |
75.69 |
+0.61 |
1,049 |
1,075 |
+292 |
Hover/Click |
|
Mar23 |
220615 |
76.27 |
76.77 |
75.80 |
76.49 |
+0.62 |
49 |
1,002 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
207,744 |
231,096 |
-47,739 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep22 |
220615 |
100.56 |
101.42 |
100.24 |
100.86 |
+0.41 |
29,962 |
38,880 |
+483 |
Hover/Click |
|
Dec22 |
220615 |
101.46 |
102.21 |
101.20 |
101.74 |
+0.44 |
0 |
169 |
+0 |
Hover/Click |
|
Mar23 |
220615 |
102.40 |
103.00 |
102.23 |
102.59 |
+0.47 |
2 |
3 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
29,964 |
39,052 |
-17,149 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep22 |
220615 |
104.84 |
105.78 |
104.28 |
104.93 |
+0.12 |
236,882 |
660,944 |
+12,048 |
Hover/Click |
|
Dec22 |
220615 |
105.59 |
106.49 |
105.07 |
105.66 |
+0.13 |
1,591 |
6,131 |
+227 |
Hover/Click |
|
Mar23 |
220615 |
107.00 |
107.13 |
105.91 |
106.41 |
+0.19 |
5 |
374 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
239,387 |
672,375 |
-111,018 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep22 |
220615 |
476.63 |
485.25 |
473.75 |
479.50 |
+4.38 |
92,372 |
208,258 |
-5,500 |
Hover/Click |
|
Dec22 |
220615 |
470.63 |
475.50 |
470.63 |
470.63 |
+4.38 |
0 |
500 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
92,373 |
208,779 |
-5,499 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul22 |
220615 |
194.55 |
198.40 |
193.45 |
196.45 |
+3.00 |
12,849 |
70,398 |
-1,471 |
|
|
Aug22 |
220615 |
192.35 |
196.80 |
192.35 |
194.95 |
+3.00 |
234 |
753 |
+106 |
|
|
Sep22 |
220615 |
191.45 |
194.80 |
190.85 |
193.15 |
+2.95 |
2,006 |
795 |
-1,578 |
Hover/Click |
|
Oct22 |
220615 |
191.80 |
191.80 |
191.80 |
191.80 |
+2.80 |
|
|
|
|
| Total Volume and Open Interest |
15,089 |
71,946 |
-2,943 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220615 |
133~020 |
134~250 |
132~110 |
133~130 |
+1~010 |
4,253 |
8,981 |
-3,670 |
Hover/Click |
|
Sep22 |
220615 |
131~060 |
133~280 |
131~060 |
132~130 |
+1~020 |
545,588 |
1,185,992 |
+451 |
Hover/Click |
|
Dec22 |
220615 |
131~290 |
131~290 |
131~290 |
131~290 |
+1~020 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
549,841 |
1,194,978 |
-3,219 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220615 |
114~300 |
116~130 |
114~300 |
115~220 |
+0~230 |
7,455 |
13,104 |
-548 |
Hover/Click |
|
Sep22 |
220615 |
114~110 |
115~305 |
114~100 |
115~050 |
+0~240 |
2,429,214 |
3,509,161 |
+8,512 |
Hover/Click |
|
Dec22 |
220615 |
115~000 |
116~120 |
114~250 |
115~000 |
+0~260 |
51 |
76 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
2,436,720 |
3,522,341 |
+7,976 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220615 |
110~052 |
110~266 |
110~052 |
110~136 |
+0~194 |
4,451 |
28,025 |
-1,053 |
Hover/Click |
|
Sep22 |
220615 |
109~090 |
110~124 |
109~084 |
109~292 |
+0~192 |
1,978,130 |
3,894,932 |
+71,433 |
Hover/Click |
|
Dec22 |
220615 |
109~292 |
109~292 |
109~292 |
109~292 |
+0~192 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,982,581 |
3,922,957 |
+70,380 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220615 |
104~141 |
104~252 |
104~141 |
104~214 |
+0~101 |
2,975 |
25,643 |
-1,196 |
Hover/Click |
|
Sep22 |
220615 |
103~260 |
104~112 |
103~256 |
104~054 |
+0~105 |
1,015,769 |
2,034,330 |
+16,098 |
Hover/Click |
|
Dec22 |
220615 |
104~044 |
104~044 |
104~044 |
104~044 |
+0~105 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,018,744 |
2,059,973 |
+14,902 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep22 |
220615 |
96.575 |
96.725 |
96.500 |
96.670 |
+0.095 |
505,289 |
1,055,373 |
+60,028 |
|
|
Dec22 |
220615 |
95.830 |
96.080 |
95.775 |
95.980 |
+0.125 |
550,459 |
1,383,570 |
+77,593 |
|
|
Mar23 |
220615 |
95.680 |
95.985 |
95.660 |
95.870 |
+0.170 |
309,643 |
933,983 |
-18,372 |
|
|
Jun23 |
220615 |
95.730 |
96.075 |
95.725 |
95.950 |
+0.205 |
306,468 |
767,767 |
-3,192 |
|
|
Sep23 |
220615 |
95.910 |
96.235 |
95.905 |
96.125 |
+0.210 |
227,178 |
851,737 |
+25,950 |
|
|
Dec23 |
220615 |
96.060 |
96.370 |
96.060 |
96.265 |
+0.205 |
288,744 |
1,155,078 |
-2,243 |
|
|
Mar24 |
220615 |
96.150 |
96.455 |
96.150 |
96.355 |
+0.200 |
155,589 |
449,717 |
+16,436 |
|
|
Jun24 |
220615 |
96.235 |
96.530 |
96.230 |
96.430 |
+0.190 |
125,053 |
411,261 |
-5,646 |
|
|
Sep24 |
220615 |
96.305 |
96.590 |
96.305 |
96.485 |
+0.175 |
118,498 |
433,464 |
-2,443 |
|
|
Dec24 |
220615 |
96.355 |
96.635 |
96.355 |
96.525 |
+0.165 |
145,676 |
722,650 |
-15,585 |
|
|
Mar25 |
220615 |
96.415 |
96.680 |
96.415 |
96.565 |
+0.145 |
96,701 |
246,102 |
+947 |
|
|
Jun25 |
220615 |
96.460 |
96.700 |
96.455 |
96.585 |
+0.125 |
109,231 |
149,012 |
+13,312 |
|
|
Sep25 |
220615 |
96.490 |
96.720 |
96.490 |
96.600 |
+0.115 |
80,285 |
123,159 |
+7,086 |
|
|
Dec25 |
220615 |
96.500 |
96.720 |
96.500 |
96.595 |
+0.100 |
64,548 |
143,929 |
+1,825 |
|
|
Mar26 |
220615 |
96.510 |
96.715 |
96.505 |
96.585 |
+0.085 |
47,621 |
75,990 |
-715 |
|
|
Jun26 |
220615 |
96.510 |
96.705 |
96.510 |
96.575 |
+0.075 |
39,291 |
64,787 |
-623 |
|
|
Sep26 |
220615 |
96.515 |
96.690 |
96.515 |
96.560 |
+0.065 |
27,840 |
78,219 |
-20 |
|
|
Dec26 |
220615 |
96.490 |
96.665 |
96.490 |
96.535 |
+0.065 |
31,750 |
56,808 |
+804 |
|
| Total Volume and Open Interest |
3,367,760 |
9,349,660 |
-929,472 |
|
| Ultra T-Bond(CBOT) |
|
Jun22 |
220615 |
146~13 |
148~27 |
146~13 |
146~28 |
+0~20 |
503 |
14,390 |
-245 |
|
|
Sep22 |
220615 |
145~26 |
148~26 |
145~24 |
146~15 |
+0~20 |
264,408 |
1,285,043 |
+11,022 |
|
|
Dec22 |
220615 |
146~09 |
146~09 |
146~09 |
146~09 |
+0~20 |
|
|
|
|
| Total Volume and Open Interest |
264,911 |
1,299,433 |
+10,777 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun22 |
220615 |
123~160 |
124~270 |
123~145 |
123~255 |
+0~305 |
5,475 |
829 |
-2,887 |
|
|
Sep22 |
220615 |
121~195 |
123~290 |
121~195 |
122~230 |
+1~010 |
570,179 |
1,230,197 |
-25,691 |
|
|
Dec22 |
220615 |
122~230 |
122~230 |
122~230 |
122~230 |
+1~010 |
|
|
|
|
| Total Volume and Open Interest |
575,654 |
1,231,026 |
-28,578 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun22 |
220615 |
98.810 |
98.820 |
98.668 |
98.793 |
-0.017 |
123,673 |
206,375 |
+27,937 |
|
|
Jul22 |
220615 |
98.340 |
98.350 |
98.205 |
98.315 |
-0.025 |
317,653 |
382,889 |
+8,159 |
|
|
Aug22 |
220615 |
97.700 |
97.805 |
97.650 |
97.730 |
+0.035 |
263,946 |
261,183 |
+26,471 |
|
|
Sep22 |
220615 |
97.515 |
97.615 |
97.460 |
97.555 |
+0.035 |
50,110 |
118,152 |
-962 |
|
|
Oct22 |
220615 |
97.095 |
97.220 |
97.010 |
97.150 |
+0.050 |
92,703 |
169,663 |
+3,689 |
|
|
Nov22 |
220615 |
96.650 |
96.810 |
96.570 |
96.745 |
+0.085 |
63,238 |
154,508 |
-4,898 |
|
| Total Volume and Open Interest |
1,038,594 |
1,712,315 |
+50,994 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep22 |
220615 |
147.54 |
147.58 |
145.12 |
145.97 |
-1.62 |
4,110 |
12,324 |
+381 |
Hover/Click |
|
Dec22 |
220615 |
145.97 |
145.97 |
145.97 |
145.97 |
-1.62 |
|
|
|
Hover/Click |
|
Mar23 |
220615 |
145.97 |
145.97 |
145.97 |
145.97 |
-1.62 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
4,110 |
12,324 |
+381 |
|
| Euro-Buxl(EUREX) |
|
Sep22 |
220615 |
156.40 |
159.34 |
155.24 |
158.38 |
+0.78 |
91,220 |
240,704 |
-2,834 |
|
|
Dec22 |
220615 |
156.84 |
156.84 |
156.84 |
156.84 |
+0.78 |
|
|
|
|
|
Mar23 |
220615 |
155.36 |
155.36 |
155.36 |
155.36 |
+0.78 |
|
|
|
|
| Total Volume and Open Interest |
91,220 |
240,704 |
-2,834 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220615 |
142.73 |
145.51 |
142.25 |
144.61 |
+1.02 |
1,095,073 |
1,576,016 |
+31,662 |
Hover/Click |
|
Dec22 |
220615 |
142.90 |
142.90 |
142.31 |
142.31 |
+0.88 |
0 |
165 |
-1 |
Hover/Click |
|
Mar23 |
220615 |
142.59 |
142.59 |
142.59 |
142.59 |
+1.02 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,095,073 |
1,576,181 |
+31,661 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220615 |
120.79 |
122.39 |
120.57 |
121.81 |
+0.68 |
844,497 |
1,986,828 |
+75,207 |
Hover/Click |
|
Dec22 |
220615 |
121.43 |
121.43 |
121.43 |
121.43 |
+0.68 |
0 |
7 |
-1 |
Hover/Click |
|
Mar23 |
220615 |
121.05 |
121.05 |
121.05 |
121.05 |
+0.68 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
844,497 |
1,986,835 |
+75,206 |
|
| Euro-Schatz(EUREX) |
|
Sep22 |
220615 |
107.84 |
108.46 |
107.75 |
108.24 |
+0.31 |
792,468 |
2,261,516 |
+77,395 |
|
|
Dec22 |
220615 |
108.23 |
108.23 |
108.23 |
108.23 |
+0.31 |
0 |
8 |
+0 |
|
|
Mar23 |
220615 |
108.05 |
108.05 |
108.05 |
108.05 |
+0.31 |
|
|
|
|
| Total Volume and Open Interest |
792,468 |
2,261,524 |
+77,395 |
|
| 3-Mth Euribor(EUREX) |
|
Jun22 |
220613 |
100.280 |
100.280 |
100.280 |
100.280 |
-0.005 |
0 |
495 |
+0 |
|
|
Sep22 |
220615 |
99.230 |
99.230 |
99.230 |
99.230 |
-0.020 |
30 |
1,339 |
+30 |
|
|
Dec22 |
220615 |
98.480 |
98.480 |
98.480 |
98.480 |
+0.070 |
0 |
193 |
-24 |
|
| Total Volume and Open Interest |
32 |
2,958 |
-491 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun22 |
220615 |
113~02 |
113~17 |
113~02 |
113~11 |
+0~26 |
179 |
21,691 |
-155 |
Hover/Click |
|
Sep22 |
220615 |
112~04 |
113~08 |
111~28 |
112~22 |
+0~25 |
245,172 |
668,457 |
+4,352 |
Hover/Click |
| Total Volume and Open Interest |
245,351 |
690,148 |
+4,196 |
|
| 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 |
220615 |
99.175 |
99.315 |
99.135 |
99.245 |
+0.005 |
181,457 |
612,807 |
+11,042 |
|
|
Dec22 |
220615 |
98.350 |
98.600 |
98.290 |
98.490 |
+0.085 |
279,010 |
686,876 |
-15,186 |
|
|
Mar23 |
220615 |
97.685 |
98.115 |
97.635 |
97.965 |
+0.190 |
222,845 |
583,507 |
-3,325 |
|
| Total Volume and Open Interest |
2,120,108 |
4,274,790 |
-494,788 |
|
| 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 |
220615 |
96.81 |
96.87 |
96.67 |
96.70 |
-0.16 |
26,871 |
192,995 |
+5,304 |
|
|
Dec22 |
220615 |
95.97 |
96.01 |
95.65 |
95.70 |
-0.28 |
15,259 |
180,250 |
-2,747 |
|
|
Mar23 |
220615 |
95.60 |
95.66 |
95.26 |
95.34 |
-0.26 |
14,264 |
127,588 |
+1,083 |
|
|
Jun23 |
220615 |
95.55 |
95.57 |
95.21 |
95.31 |
-0.23 |
15,927 |
114,779 |
-616 |
|
|
Sep23 |
220615 |
95.59 |
95.61 |
95.25 |
95.37 |
-0.20 |
14,205 |
119,412 |
+1,996 |
|
|
Dec23 |
220615 |
95.65 |
95.68 |
95.32 |
95.42 |
-0.22 |
11,196 |
66,012 |
+4,243 |
|
|
Mar24 |
220615 |
95.71 |
95.72 |
95.37 |
95.46 |
-0.23 |
5,425 |
54,468 |
+749 |
|
|
Jun24 |
220615 |
95.75 |
95.77 |
95.41 |
95.50 |
-0.25 |
3,610 |
12,140 |
+2,203 |
|
|
Sep24 |
220615 |
95.54 |
95.54 |
95.54 |
95.54 |
-0.23 |
119 |
378 |
-5 |
|
| Total Volume and Open Interest |
106,946 |
868,137 |
-109,442 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220615 |
96.05 |
96.08 |
95.91 |
95.92 |
-0.12 |
638,688 |
414,185 |
-324,290 |
|
|
Sep22 |
220615 |
95.97 |
96.01 |
95.66 |
95.72 |
-0.25 |
578,706 |
939,511 |
+400,862 |
|
| Total Volume and Open Interest |
1,217,394 |
1,353,696 |
+76,572 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220615 |
96.55 |
96.55 |
96.39 |
96.41 |
-0.11 |
376,383 |
308,309 |
-325,893 |
|
|
Sep22 |
220615 |
96.24 |
96.27 |
95.92 |
95.99 |
-0.23 |
302,859 |
640,847 |
+240,987 |
|
| Total Volume and Open Interest |
679,242 |
949,156 |
-84,906 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun22 |
220615 |
1814.1 |
1839.0 |
1810.5 |
1815.3 |
+5.8 |
127 |
1,758 |
-202 |
Hover/Click |
|
Aug22 |
220615 |
1809.7 |
1845.4 |
1808.4 |
1819.6 |
+6.1 |
252,543 |
419,256 |
-10,233 |
Hover/Click |
|
Oct22 |
220615 |
1818.2 |
1854.0 |
1817.8 |
1828.6 |
+6.2 |
3,016 |
12,868 |
+761 |
Hover/Click |
|
Dec22 |
220615 |
1829.5 |
1865.0 |
1828.3 |
1839.4 |
+6.1 |
13,307 |
49,142 |
-139 |
Hover/Click |
|
Feb23 |
220615 |
1852.2 |
1876.8 |
1842.6 |
1851.4 |
+5.9 |
381 |
7,623 |
+90 |
Hover/Click |
|
Apr23 |
220615 |
1857.7 |
1883.5 |
1857.6 |
1863.8 |
+5.8 |
104 |
4,191 |
-16 |
Hover/Click |
|
Jun23 |
220615 |
1876.6 |
1899.9 |
1876.0 |
1876.0 |
+6.0 |
75 |
2,347 |
+28 |
Hover/Click |
|
Aug23 |
220615 |
1890.2 |
1890.2 |
1887.2 |
1887.2 |
+6.0 |
5 |
54 |
+0 |
Hover/Click |
|
Oct23 |
220615 |
1897.4 |
1897.4 |
1897.4 |
1897.4 |
+6.0 |
7 |
21 |
+5 |
Hover/Click |
|
Dec23 |
220615 |
1910.3 |
1910.3 |
1910.3 |
1910.3 |
+6.0 |
19 |
518 |
+13 |
Hover/Click |
|
Feb24 |
220615 |
1914.1 |
1914.1 |
1914.1 |
1914.1 |
+6.0 |
|
|
|
Hover/Click |
|
Apr24 |
220615 |
1923.1 |
1923.1 |
1923.1 |
1923.1 |
+6.0 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
270,314 |
499,867 |
-9,708 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul22 |
220615 |
2101.0 |
2184.5 |
2097.0 |
2142.0 |
+46.6 |
88,959 |
70,851 |
-1,870 |
Hover/Click |
|
Sep22 |
220615 |
2108.5 |
2192.0 |
2106.0 |
2150.2 |
+46.0 |
22,048 |
66,362 |
+6,852 |
Hover/Click |
|
Dec22 |
220615 |
2131.0 |
2209.0 |
2131.0 |
2168.2 |
+45.5 |
1,723 |
14,222 |
+174 |
Hover/Click |
|
Mar23 |
220615 |
2195.5 |
2223.0 |
2188.0 |
2190.0 |
+45.0 |
108 |
2,195 |
+17 |
Hover/Click |
|
May23 |
220615 |
2203.9 |
2203.9 |
2203.9 |
2203.9 |
+45.0 |
0 |
144 |
+0 |
Hover/Click |
|
Jul23 |
220615 |
2189.5 |
2217.7 |
2189.5 |
2217.7 |
+45.0 |
0 |
121 |
+0 |
Hover/Click |
|
Sep23 |
220615 |
2232.3 |
2232.3 |
2232.3 |
2232.3 |
+45.0 |
0 |
14 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
113,136 |
155,283 |
+5,239 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul22 |
220615 |
913.5 |
946.9 |
911.6 |
924.6 |
+13.9 |
21,797 |
30,140 |
-2,170 |
Hover/Click |
|
Oct22 |
220615 |
914.9 |
949.6 |
913.5 |
925.5 |
+12.3 |
5,275 |
34,253 |
+1,823 |
Hover/Click |
|
Jan23 |
220615 |
919.8 |
949.4 |
919.2 |
927.9 |
+12.3 |
146 |
558 |
+65 |
Hover/Click |
|
Apr23 |
220615 |
950.0 |
953.0 |
929.7 |
931.7 |
+11.3 |
4 |
31 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
27,314 |
65,073 |
-190 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun22 |
220615 |
1822.50 |
1826.00 |
1822.50 |
1826.00 |
+53.70 |
8 |
5 |
+0 |
Hover/Click |
|
Sep22 |
220615 |
1798.50 |
1863.50 |
1798.00 |
1834.30 |
+54.10 |
2,335 |
7,598 |
+319 |
Hover/Click |
|
Dec22 |
220615 |
1810.00 |
1840.70 |
1810.00 |
1840.70 |
+55.10 |
7 |
41 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
2,354 |
7,658 |
+324 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul22 |
220615 |
414.40 |
420.40 |
411.70 |
416.35 |
+0.70 |
85,782 |
60,875 |
-8,556 |
Hover/Click |
|
Sep22 |
220615 |
414.70 |
422.45 |
413.65 |
418.25 |
+0.65 |
37,694 |
76,260 |
+6,291 |
Hover/Click |
|
Dec22 |
220615 |
416.85 |
423.00 |
414.55 |
419.10 |
+0.60 |
7,085 |
31,724 |
+717 |
Hover/Click |
|
Mar23 |
220615 |
421.50 |
422.50 |
415.00 |
419.50 |
+0.50 |
1,131 |
9,391 |
+316 |
Hover/Click |
|
May23 |
220615 |
421.10 |
421.10 |
419.70 |
419.70 |
+0.50 |
41 |
541 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
132,948 |
189,160 |
-1,466 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220615 |
30383 |
31008 |
30172 |
30661 |
+286 |
112,007 |
42,686 |
-13,213 |
Hover/Click |
|
Sep22 |
220615 |
30370 |
30999 |
30157 |
30651 |
+296 |
280,354 |
47,842 |
+17,690 |
Hover/Click |
|
Dec22 |
220615 |
30550 |
30900 |
30490 |
30819 |
+293 |
2 |
7 |
+0 |
Hover/Click |
|
Mar23 |
220615 |
30896 |
30896 |
30896 |
30896 |
+295 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
392,363 |
90,535 |
+4,477 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220615 |
3740.00 |
3839.00 |
3720.25 |
3789.25 |
+52.50 |
2,155,159 |
1,217,656 |
-554,166 |
Hover/Click |
|
Sep22 |
220615 |
3743.50 |
3843.00 |
3723.50 |
3793.50 |
+53.25 |
3,162,300 |
1,426,017 |
+685,010 |
Hover/Click |
|
Dec22 |
220615 |
3767.00 |
3856.50 |
3741.25 |
3808.25 |
+53.00 |
1,207 |
14,604 |
+168 |
Hover/Click |
|
Mar23 |
220615 |
3850.00 |
3850.00 |
3832.00 |
3832.00 |
+51.00 |
1,055 |
2,329 |
+901 |
Hover/Click |
| Total Volume and Open Interest |
5,319,746 |
2,662,707 |
+131,938 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220615 |
11329.75 |
11759.25 |
11327.00 |
11593.75 |
+279.50 |
530,220 |
155,117 |
-65,501 |
Hover/Click |
|
Sep22 |
220615 |
11364.75 |
11794.25 |
11358.50 |
11629.00 |
+282.50 |
737,529 |
148,549 |
+81,758 |
Hover/Click |
|
Dec22 |
220615 |
11445.00 |
11855.25 |
11428.50 |
11693.75 |
+282.50 |
315 |
646 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
1,268,064 |
304,352 |
+16,280 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun22 |
220615 |
2302.70 |
2339.40 |
2273.60 |
2310.60 |
+27.70 |
26,334 |
19,203 |
-18,327 |
Hover/Click |
|
Sep22 |
220615 |
2283.80 |
2338.70 |
2270.40 |
2309.40 |
+27.60 |
45,200 |
48,827 |
+20,468 |
Hover/Click |
|
Dec22 |
220615 |
2319.50 |
2319.50 |
2319.50 |
2319.50 |
+27.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
71,534 |
68,030 |
+2,141 |
|
| Volatility Index(CBOE) |
|
Jun22 |
220615 |
32.90 |
33.10 |
31.00 |
31.00 |
-1.58 |
80,880 |
36,213 |
-13,452 |
|
|
Jul22 |
220615 |
31.80 |
31.95 |
28.95 |
30.03 |
-1.78 |
174,759 |
144,280 |
+14,004 |
|
|
Aug22 |
220615 |
31.25 |
31.40 |
28.94 |
29.98 |
-1.27 |
46,857 |
51,477 |
+2,495 |
|
|
Sep22 |
220615 |
31.20 |
31.30 |
29.20 |
30.00 |
-1.17 |
27,356 |
28,334 |
+1,683 |
|
| Total Volume and Open Interest |
356,689 |
308,218 |
+7,845 |
|
| S & P 600(CME) |
|
Jun22 |
220615 |
1143.80 |
1143.80 |
1143.80 |
1143.80 |
+10.60 |
|
|
|
|
|
Sep22 |
220615 |
1144.60 |
1144.60 |
1144.60 |
1144.60 |
+10.70 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220615 |
1710.10 |
1754.70 |
1700.40 |
1732.30 |
+23.90 |
323,273 |
251,261 |
-152,191 |
Hover/Click |
|
Sep22 |
220615 |
1708.70 |
1755.00 |
1699.70 |
1732.40 |
+24.10 |
517,526 |
371,363 |
+196,821 |
Hover/Click |
|
Dec22 |
220615 |
1750.00 |
1750.00 |
1732.50 |
1732.50 |
+24.10 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
840,799 |
622,626 |
+44,630 |
|
| Nikkei 225(CME) |
|
Sep22 |
220615 |
26480 |
26695 |
26195 |
26570 |
+75 |
8,849 |
10,704 |
+24 |
|
|
Dec22 |
220615 |
26360 |
26480 |
26215 |
26360 |
+65 |
|
|
|
|
| Total Volume and Open Interest |
8,849 |
10,704 |
+24 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep22 |
220615 |
26650 |
26665 |
26230 |
26315 |
-330 |
91,872 |
105,537 |
-2,208 |
|
|
Dec22 |
220615 |
26405 |
26405 |
26100 |
26100 |
-325 |
14 |
12,995 |
-4 |
|
|
Mar23 |
220615 |
26050 |
26050 |
26050 |
26050 |
-325 |
0 |
346 |
+0 |
|
| Total Volume and Open Interest |
92,084 |
135,130 |
-2,310 |
|
| Nikkei 225 Mini(JPX) |
|
Sep22 |
220615 |
26475 |
26575 |
26230 |
26280 |
-380 |
677,099 |
297,907 |
+19,225 |
|
|
Dec22 |
220615 |
26345 |
26425 |
26010 |
26040 |
-400 |
20,429 |
6,889 |
+1,899 |
|
|
Mar23 |
220615 |
26215 |
26295 |
25960 |
26000 |
-370 |
471 |
1,429 |
+70 |
|
| Total Volume and Open Interest |
741,777 |
364,129 |
+23,144 |
|
| Nikkei 225(JPX) |
|
Sep22 |
220615 |
26470 |
26580 |
26230 |
26280 |
-380 |
69,710 |
199,883 |
+5,217 |
|
|
Dec22 |
220615 |
26300 |
26340 |
26010 |
26040 |
-400 |
565 |
30,341 |
-287 |
|
|
Mar23 |
220615 |
26110 |
26120 |
26000 |
26000 |
-370 |
6 |
4,636 |
+0 |
|
| Total Volume and Open Interest |
70,292 |
276,973 |
+4,898 |
|
| Nikkei 225(CME) Yen |
|
Sep22 |
220615 |
26415 |
26635 |
26135 |
26510 |
+90 |
53,128 |
48,569 |
+610 |
|
|
Dec22 |
220615 |
26295 |
26395 |
25965 |
26295 |
+95 |
0 |
1 |
-4 |
|
|
Mar23 |
220615 |
26205 |
26205 |
26205 |
26205 |
+95 |
|
|
|
|
| Total Volume and Open Interest |
53,128 |
48,571 |
+606 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun22 |
220609 |
27970 |
27970 |
27970 |
27970 |
-180 |
|
|
|
|
|
Sep22 |
220615 |
26510 |
26510 |
26510 |
26510 |
+90 |
|
|
|
|
|
Dec22 |
220615 |
26300 |
26300 |
26300 |
26300 |
+100 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun22 |
220615 |
5986.5 |
6100.0 |
5969.5 |
6030.0 |
+81.0 |
175,226 |
295,616 |
-1,325 |
|
|
Jul22 |
220615 |
5946.0 |
6082.0 |
5946.0 |
6012.5 |
+81.0 |
86,299 |
40,204 |
+21,247 |
|
|
Aug22 |
220615 |
6009.0 |
6009.0 |
6009.0 |
6009.0 |
+81.0 |
1 |
0 |
+0 |
|
|
Sep22 |
220615 |
6003.0 |
6047.0 |
5927.5 |
6008.0 |
+81.5 |
4,892 |
190 |
+128 |
|
|
Dec22 |
220615 |
6001.0 |
6001.0 |
6001.0 |
6001.0 |
+81.0 |
0 |
14,532 |
+0 |
|
|
Mar23 |
220615 |
6012.0 |
6012.0 |
6012.0 |
6012.0 |
+81.5 |
|
|
|
|
| Total Volume and Open Interest |
266,418 |
350,545 |
+20,050 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun22 |
220615 |
20895 |
21319 |
20767 |
21209 |
+304 |
156,589 |
114,346 |
+4,740 |
|
|
Jul22 |
220615 |
20788 |
21205 |
20666 |
21108 |
+307 |
979 |
1,368 |
+164 |
|
|
Aug22 |
220615 |
21046 |
21046 |
21046 |
21046 |
+302 |
|
|
|
|
| Total Volume and Open Interest |
157,941 |
136,948 |
+5,022 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220615 |
13361.0 |
13621.0 |
13303.0 |
13490.0 |
+182.0 |
108,796 |
97,456 |
+5,723 |
|
|
Sep22 |
220615 |
13319.0 |
13594.0 |
13286.0 |
13465.0 |
+183.0 |
28,693 |
30,362 |
+18,769 |
|
|
Dec22 |
220615 |
13311.0 |
13550.0 |
13311.0 |
13479.0 |
+181.0 |
33 |
34 |
+17 |
|
| Total Volume and Open Interest |
137,522 |
127,852 |
+24,509 |
|
| Mini-DAX(EUREX) |
|
Jun22 |
220615 |
13340.0 |
13618.0 |
13302.0 |
13490.0 |
+182.0 |
67,880 |
16,812 |
+1,996 |
|
|
Sep22 |
220615 |
13304.0 |
13591.0 |
13280.0 |
13465.0 |
+183.0 |
4,213 |
3,406 |
+2,525 |
|
|
Dec22 |
220615 |
13500.0 |
13500.0 |
13479.0 |
13479.0 |
+181.0 |
6 |
19 |
+1 |
|
| Total Volume and Open Interest |
72,099 |
20,237 |
+4,522 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220615 |
3487 |
3571 |
3474 |
3531 |
+55 |
2,794,215 |
4,145,927 |
-84,489 |
|
|
Sep22 |
220615 |
3468 |
3554 |
3457 |
3515 |
+55 |
1,662,298 |
2,204,757 |
+1,018,624 |
|
|
Dec22 |
220615 |
3500 |
3527 |
3490 |
3507 |
+55 |
5,055 |
123,976 |
+5,005 |
|
| Total Volume and Open Interest |
4,461,568 |
6,482,157 |
+939,140 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220615 |
10746 |
10847 |
10678 |
10795 |
+81 |
95,186 |
182,296 |
+17,864 |
|
|
Sep22 |
220615 |
10642 |
10827 |
10642 |
10776 |
+81 |
58,932 |
62,416 |
+43,081 |
|
|
Dec22 |
220615 |
10777 |
10777 |
10693 |
10765 |
+82 |
53 |
133 |
+50 |
|
| Total Volume and Open Interest |
154,171 |
244,845 |
+60,995 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun22 |
220615 |
7202.00 |
7312.00 |
7181.00 |
7276.50 |
+86.50 |
400,257 |
391,077 |
-120,759 |
|
|
Sep22 |
220615 |
7153.50 |
7259.50 |
7128.50 |
7224.50 |
+87.00 |
270,259 |
288,143 |
+167,118 |
|
|
Dec22 |
220615 |
7247.50 |
7247.50 |
7224.00 |
7228.50 |
+87.00 |
0 |
1,373 |
+0 |
|
| Total Volume and Open Interest |
670,516 |
680,593 |
+46,359 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun22 |
220615 |
6678.0 |
6690.0 |
6584.0 |
6606.0 |
-71.0 |
87,189 |
223,014 |
-16,074 |
|
|
Sep22 |
220615 |
6565.0 |
6580.0 |
6475.0 |
6494.0 |
-73.0 |
36,269 |
30,000 |
+25,187 |
|
|
Dec22 |
220615 |
6495.0 |
6495.0 |
6495.0 |
6495.0 |
-73.0 |
0 |
509 |
+0 |
|
| Total Volume and Open Interest |
123,471 |
253,539 |
+9,126 |
|
| FTSE MIB(ISE) |
|
Jun22 |
220615 |
21965.00 |
22695.00 |
21965.00 |
22463.00 |
+602.00 |
50,230 |
112,120 |
+4,866 |
|
|
Sep22 |
220615 |
21995.00 |
22515.00 |
21805.00 |
22283.00 |
+594.00 |
16,825 |
22,731 |
+14,751 |
|
|
Dec22 |
220615 |
22091.00 |
22091.00 |
22091.00 |
22091.00 |
+599.00 |
2 |
14 |
-3 |
|
| Total Volume and Open Interest |
67,057 |
134,865 |
+19,614 |
|
| KOSPI 200(KFE) |
|
Sep22 |
220615 |
326.80 |
327.80 |
319.80 |
321.40 |
-5.60 |
281,731 |
281,454 |
+15,482 |
|
|
Dec22 |
220615 |
327.80 |
328.50 |
320.60 |
322.10 |
-5.70 |
1,348 |
16,770 |
+341 |
|
|
Mar23 |
220615 |
319.50 |
319.50 |
319.50 |
319.50 |
-4.70 |
3 |
3,046 |
+1 |
|
| Total Volume and Open Interest |
283,134 |
316,486 |
+15,835 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jul22 |
220615 |
782.50 |
784.90 |
774.95 |
779.30 |
-2.05 |
152 |
1,606 |
+137 |
|
|
Aug22 |
220615 |
776.80 |
776.80 |
776.80 |
776.80 |
-2.05 |
|
|
|
|
|
Sep22 |
220615 |
774.30 |
774.30 |
774.30 |
774.30 |
|
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
