|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri June 24, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul22 |
220624 |
1588.25 |
1620.50 |
1583.00 |
1610.75 |
+17.50 |
102,256 |
120,207 |
-16,403 |
Hover/Click |
Aug22 |
220624 |
1501.75 |
1529.50 |
1494.75 |
1520.75 |
+13.50 |
28,464 |
55,381 |
+3,660 |
Hover/Click |
Sep22 |
220624 |
1432.00 |
1454.25 |
1422.25 |
1445.75 |
+8.75 |
7,751 |
23,742 |
-3 |
Hover/Click |
Nov22 |
220624 |
1411.50 |
1433.00 |
1399.25 |
1424.25 |
+8.75 |
90,951 |
357,043 |
+2,213 |
Hover/Click |
Jan23 |
220624 |
1419.00 |
1437.25 |
1404.25 |
1428.25 |
+8.00 |
19,656 |
49,065 |
+1,501 |
Hover/Click |
Mar23 |
220624 |
1418.50 |
1432.25 |
1401.25 |
1423.00 |
+6.50 |
17,797 |
54,332 |
+17 |
Hover/Click |
May23 |
220624 |
1415.00 |
1432.25 |
1402.00 |
1422.75 |
+5.75 |
7,646 |
31,506 |
+524 |
Hover/Click |
Jul23 |
220624 |
1416.00 |
1430.00 |
1399.75 |
1420.25 |
+5.50 |
3,232 |
29,720 |
-158 |
Hover/Click |
Aug23 |
220624 |
1393.50 |
1405.25 |
1393.50 |
1399.75 |
+2.50 |
128 |
439 |
+17 |
Hover/Click |
Sep23 |
220624 |
1367.25 |
1367.50 |
1352.25 |
1355.25 |
+1.00 |
24 |
753 |
+1 |
Hover/Click |
Nov23 |
220624 |
1328.75 |
1341.25 |
1319.00 |
1328.50 |
-0.25 |
591 |
13,149 |
+31 |
Hover/Click |
Jan24 |
220624 |
1332.00 |
1343.00 |
1326.25 |
1331.25 |
-0.50 |
222 |
654 |
+110 |
Hover/Click |
Mar24 |
220624 |
1321.00 |
1331.50 |
1318.25 |
1321.00 |
-0.75 |
19 |
108 |
-6 |
Hover/Click |
May24 |
220624 |
1326.00 |
1326.00 |
1311.00 |
1315.50 |
-1.50 |
38 |
154 |
+27 |
Hover/Click |
Total Volume and Open Interest |
278,870 |
737,056 |
-8,438 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul22 |
220624 |
427.50 |
435.60 |
424.40 |
432.60 |
+5.90 |
33,370 |
61,938 |
-6,017 |
Hover/Click |
Aug22 |
220624 |
406.70 |
413.90 |
403.70 |
411.40 |
+5.40 |
19,443 |
42,396 |
+1,494 |
Hover/Click |
Sep22 |
220624 |
392.50 |
400.20 |
390.00 |
397.30 |
+4.20 |
8,723 |
32,971 |
-193 |
Hover/Click |
Oct22 |
220624 |
385.70 |
392.50 |
383.40 |
389.40 |
+2.80 |
6,285 |
30,557 |
+422 |
Hover/Click |
Dec22 |
220624 |
387.10 |
393.40 |
384.50 |
390.70 |
+2.80 |
37,014 |
165,778 |
+1,132 |
Hover/Click |
Jan23 |
220624 |
386.90 |
392.00 |
384.00 |
389.70 |
+2.20 |
5,628 |
23,887 |
+1,059 |
Hover/Click |
Mar23 |
220624 |
384.40 |
387.90 |
381.00 |
385.80 |
+1.00 |
2,459 |
21,082 |
-32 |
Hover/Click |
May23 |
220624 |
383.30 |
386.30 |
379.80 |
384.20 |
+0.30 |
640 |
10,392 |
+116 |
Hover/Click |
Jul23 |
220624 |
379.00 |
385.60 |
379.00 |
383.20 |
-0.50 |
363 |
5,761 |
+95 |
Hover/Click |
Aug23 |
220624 |
387.10 |
387.10 |
377.30 |
378.10 |
-1.40 |
16 |
1,191 |
+1 |
Hover/Click |
Total Volume and Open Interest |
114,088 |
401,460 |
-1,870 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul22 |
220624 |
67.83 |
70.00 |
67.00 |
69.75 |
+2.04 |
42,428 |
46,369 |
-8,321 |
Hover/Click |
Aug22 |
220624 |
65.76 |
67.43 |
64.84 |
66.93 |
+1.42 |
31,684 |
54,373 |
+2,873 |
Hover/Click |
Sep22 |
220624 |
64.66 |
66.31 |
63.87 |
65.85 |
+1.25 |
15,733 |
31,850 |
+1,452 |
Hover/Click |
Oct22 |
220624 |
64.20 |
65.62 |
63.31 |
65.17 |
+1.09 |
11,497 |
27,795 |
+1,056 |
Hover/Click |
Dec22 |
220624 |
63.97 |
65.38 |
63.09 |
64.95 |
+1.06 |
54,275 |
154,377 |
+1,458 |
Hover/Click |
Jan23 |
220624 |
63.75 |
65.14 |
62.95 |
64.68 |
+0.96 |
9,254 |
24,393 |
+968 |
Hover/Click |
Mar23 |
220624 |
63.50 |
64.86 |
62.75 |
64.34 |
+0.87 |
4,703 |
23,262 |
+561 |
Hover/Click |
May23 |
220624 |
63.05 |
64.60 |
62.60 |
64.07 |
+0.83 |
2,293 |
11,340 |
+405 |
Hover/Click |
Jul23 |
220624 |
62.39 |
64.20 |
62.36 |
63.68 |
+0.76 |
2,049 |
6,369 |
+449 |
Hover/Click |
Aug23 |
220624 |
62.00 |
63.60 |
62.00 |
63.13 |
+0.68 |
256 |
562 |
+25 |
Hover/Click |
Total Volume and Open Interest |
176,746 |
388,872 |
+1,553 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul22 |
220624 |
869.1 |
893.7 |
849.9 |
882.5 |
+2.3 |
4,372 |
11,773 |
-1,360 |
Hover/Click |
Nov22 |
220624 |
842.8 |
881.9 |
810.6 |
870.2 |
+25.5 |
19,913 |
94,896 |
-839 |
Hover/Click |
Jan23 |
220624 |
844.3 |
887.5 |
816.8 |
876.2 |
+25.7 |
6,927 |
25,195 |
+348 |
Hover/Click |
Mar23 |
220624 |
834.0 |
891.7 |
825.7 |
881.8 |
+27.0 |
519 |
6,176 |
+130 |
Hover/Click |
May23 |
220624 |
836.2 |
895.9 |
827.8 |
886.7 |
+28.5 |
289 |
3,690 |
-1 |
Hover/Click |
Total Volume and Open Interest |
32,443 |
145,297 |
-1,377 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul22 |
220624 |
745.00 |
762.25 |
735.00 |
750.25 |
+3.50 |
167,778 |
228,635 |
-39,717 |
Hover/Click |
Sep22 |
220624 |
665.75 |
684.50 |
661.25 |
682.75 |
+16.00 |
109,476 |
449,775 |
+6,373 |
Hover/Click |
Dec22 |
220624 |
655.50 |
676.50 |
651.50 |
674.00 |
+18.50 |
132,811 |
529,532 |
+700 |
Hover/Click |
Mar23 |
220624 |
661.00 |
681.75 |
657.00 |
679.25 |
+18.25 |
13,945 |
107,047 |
+21 |
Hover/Click |
May23 |
220624 |
663.25 |
684.00 |
660.00 |
681.75 |
+18.25 |
5,233 |
42,952 |
+714 |
Hover/Click |
Jul23 |
220624 |
659.50 |
680.00 |
655.50 |
677.50 |
+17.75 |
4,425 |
56,867 |
+193 |
Hover/Click |
Sep23 |
220624 |
615.50 |
634.75 |
614.00 |
629.75 |
+12.25 |
805 |
7,716 |
+186 |
Hover/Click |
Dec23 |
220624 |
599.00 |
617.00 |
596.50 |
609.50 |
+9.25 |
3,644 |
52,383 |
+376 |
Hover/Click |
Mar24 |
220624 |
606.75 |
623.00 |
603.50 |
615.75 |
+9.00 |
80 |
2,048 |
+12 |
Hover/Click |
May24 |
220624 |
620.75 |
625.25 |
618.00 |
618.00 |
+9.25 |
0 |
181 |
+0 |
Hover/Click |
Total Volume and Open Interest |
438,479 |
1,481,022 |
-31,130 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul22 |
220624 |
936.25 |
962.50 |
921.75 |
923.75 |
-13.50 |
35,050 |
41,444 |
-3,352 |
Hover/Click |
Sep22 |
220624 |
945.75 |
973.00 |
934.25 |
936.50 |
-12.75 |
51,781 |
137,994 |
+1,528 |
Hover/Click |
Dec22 |
220624 |
962.00 |
987.25 |
950.75 |
952.25 |
-12.25 |
24,095 |
75,097 |
-617 |
Hover/Click |
Mar23 |
220624 |
972.25 |
996.00 |
960.75 |
962.00 |
-12.50 |
5,618 |
20,496 |
+182 |
Hover/Click |
May23 |
220624 |
975.00 |
999.75 |
964.50 |
965.25 |
-13.75 |
1,766 |
4,681 |
-156 |
Hover/Click |
Jul23 |
220624 |
956.50 |
981.25 |
946.25 |
946.75 |
-15.00 |
2,296 |
24,706 |
-74 |
Hover/Click |
Total Volume and Open Interest |
122,288 |
317,785 |
-2,541 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul22 |
220624 |
1005.25 |
1022.00 |
991.75 |
992.50 |
-12.50 |
16,619 |
23,796 |
-3,502 |
Hover/Click |
Sep22 |
220624 |
1012.25 |
1027.50 |
997.25 |
998.25 |
-12.50 |
25,177 |
79,056 |
-279 |
Hover/Click |
Dec22 |
220624 |
1022.00 |
1037.50 |
1007.25 |
1008.00 |
-12.50 |
10,724 |
41,593 |
+485 |
Hover/Click |
Mar23 |
220624 |
1028.75 |
1043.50 |
1014.00 |
1014.50 |
-12.75 |
1,816 |
11,853 |
+110 |
Hover/Click |
May23 |
220624 |
1019.00 |
1037.75 |
1008.75 |
1008.75 |
-13.00 |
579 |
3,987 |
-8 |
Hover/Click |
Jul23 |
220624 |
980.00 |
1000.00 |
969.50 |
970.75 |
-12.75 |
849 |
6,746 |
-110 |
Hover/Click |
Sep23 |
220624 |
958.00 |
975.25 |
952.00 |
952.00 |
-11.75 |
77 |
1,816 |
+2 |
Hover/Click |
Total Volume and Open Interest |
55,888 |
169,881 |
-3,284 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul22 |
220624 |
1076.00 |
1092.25 |
1067.75 |
1070.75 |
-9.75 |
5,117 |
12,073 |
-2,834 |
Hover/Click |
Sep22 |
220624 |
1079.00 |
1091.50 |
1067.50 |
1070.50 |
-9.25 |
6,560 |
28,655 |
+138 |
Hover/Click |
Dec22 |
220624 |
1086.00 |
1098.25 |
1073.75 |
1076.25 |
-9.75 |
2,548 |
20,596 |
+362 |
Hover/Click |
Mar23 |
220624 |
1095.50 |
1108.00 |
1085.25 |
1087.50 |
-9.75 |
408 |
3,208 |
+69 |
Hover/Click |
May23 |
220624 |
1100.00 |
1110.00 |
1091.00 |
1091.00 |
-10.25 |
29 |
451 |
+4 |
Hover/Click |
Jul23 |
220624 |
1085.00 |
1087.50 |
1077.25 |
1077.25 |
-11.00 |
7 |
164 |
+1 |
Hover/Click |
Total Volume and Open Interest |
14,699 |
66,013 |
-2,245 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul22 |
220624 |
598.00 |
608.00 |
590.00 |
597.00 |
-1.25 |
383 |
689 |
-203 |
Hover/Click |
Sep22 |
220624 |
549.25 |
556.00 |
525.75 |
533.00 |
-17.50 |
153 |
1,001 |
-8 |
Hover/Click |
Dec22 |
220624 |
538.50 |
541.50 |
512.75 |
518.25 |
-20.25 |
248 |
1,097 |
+74 |
Hover/Click |
Mar23 |
220624 |
511.75 |
519.00 |
505.50 |
505.50 |
-29.50 |
12 |
152 |
+2 |
Hover/Click |
Total Volume and Open Interest |
799 |
2,955 |
-134 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul22 |
220624 |
16.08 |
16.13 |
16.01 |
16.06 |
-0.06 |
690 |
1,696 |
-430 |
Hover/Click |
Sep22 |
220624 |
16.42 |
16.52 |
16.37 |
16.41 |
-0.07 |
902 |
7,167 |
+384 |
Hover/Click |
Nov22 |
220624 |
16.63 |
16.63 |
16.60 |
16.60 |
-0.07 |
3 |
270 |
+3 |
Hover/Click |
Jan23 |
220624 |
16.89 |
16.89 |
16.64 |
16.64 |
-0.06 |
0 |
42 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,595 |
9,202 |
-43 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun22 |
220624 |
136.000 |
136.200 |
135.325 |
135.350 |
+0.100 |
2,581 |
1,917 |
-1,104 |
Hover/Click |
Aug22 |
220624 |
134.100 |
134.630 |
133.285 |
133.380 |
-0.500 |
21,132 |
118,479 |
-1,820 |
Hover/Click |
Oct22 |
220624 |
140.035 |
140.600 |
139.600 |
139.750 |
-0.250 |
8,253 |
74,620 |
+776 |
Hover/Click |
Dec22 |
220624 |
145.400 |
145.985 |
145.130 |
145.250 |
-0.200 |
5,231 |
43,075 |
+447 |
Hover/Click |
Feb23 |
220624 |
149.500 |
150.035 |
149.450 |
149.750 |
+0.170 |
3,472 |
20,421 |
+1,067 |
Hover/Click |
Apr23 |
220624 |
152.500 |
153.185 |
152.500 |
153.000 |
+0.065 |
1,351 |
11,994 |
+232 |
Hover/Click |
Total Volume and Open Interest |
42,330 |
275,922 |
-332 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug22 |
220624 |
174.200 |
174.850 |
172.200 |
172.500 |
-2.350 |
5,848 |
23,798 |
-697 |
Hover/Click |
Sep22 |
220624 |
176.330 |
176.735 |
174.600 |
175.080 |
-1.770 |
2,563 |
8,045 |
+90 |
Hover/Click |
Oct22 |
220624 |
177.985 |
178.350 |
176.550 |
177.080 |
-1.550 |
1,190 |
5,127 |
+72 |
Hover/Click |
Nov22 |
220624 |
179.700 |
179.900 |
178.150 |
178.485 |
-1.595 |
675 |
3,673 |
+83 |
Hover/Click |
Jan23 |
220624 |
179.850 |
180.000 |
178.400 |
178.600 |
-1.635 |
276 |
2,286 |
+105 |
Hover/Click |
Mar23 |
220624 |
181.185 |
181.200 |
179.985 |
180.050 |
-1.900 |
58 |
505 |
-6 |
Hover/Click |
Apr23 |
220624 |
183.300 |
183.300 |
182.285 |
182.650 |
-0.750 |
22 |
167 |
-1 |
Hover/Click |
Total Volume and Open Interest |
10,646 |
43,677 |
-354 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jul22 |
220624 |
109.300 |
111.350 |
109.030 |
110.930 |
+2.380 |
7,590 |
19,746 |
-826 |
Hover/Click |
Aug22 |
220624 |
104.750 |
107.550 |
103.950 |
106.780 |
+3.100 |
16,490 |
60,019 |
+296 |
Hover/Click |
Oct22 |
220624 |
90.730 |
93.080 |
90.500 |
92.330 |
+2.080 |
7,128 |
46,287 |
+196 |
Hover/Click |
Dec22 |
220624 |
83.980 |
85.950 |
83.980 |
85.300 |
+1.620 |
4,324 |
37,058 |
+268 |
Hover/Click |
Feb23 |
220624 |
88.150 |
89.680 |
88.150 |
89.350 |
+1.600 |
1,592 |
13,561 |
+106 |
Hover/Click |
Apr23 |
220624 |
91.180 |
93.330 |
91.180 |
93.050 |
+1.950 |
684 |
6,608 |
+69 |
Hover/Click |
May23 |
220624 |
96.500 |
96.500 |
96.500 |
96.500 |
+1.950 |
2 |
136 |
+0 |
|
Jun23 |
220624 |
99.800 |
101.700 |
99.800 |
101.430 |
+1.880 |
140 |
2,582 |
+35 |
Hover/Click |
Total Volume and Open Interest |
37,993 |
186,706 |
+172 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jun22 |
220624 |
24.33 |
24.33 |
24.32 |
24.33 |
+0.04 |
12 |
4,726 |
-2 |
Hover/Click |
Jul22 |
220624 |
23.00 |
23.20 |
22.60 |
22.78 |
-0.68 |
466 |
5,474 |
-200 |
Hover/Click |
Aug22 |
220624 |
23.59 |
23.69 |
23.30 |
23.50 |
-0.55 |
422 |
4,443 |
+126 |
Hover/Click |
Sep22 |
220624 |
23.56 |
23.67 |
23.43 |
23.58 |
-0.47 |
60 |
3,716 |
+29 |
Hover/Click |
Oct22 |
220624 |
23.67 |
23.67 |
23.46 |
23.60 |
-0.17 |
21 |
2,867 |
+14 |
Hover/Click |
Nov22 |
220624 |
23.35 |
23.35 |
23.21 |
23.30 |
-0.28 |
11 |
2,802 |
+2 |
Hover/Click |
Dec22 |
220624 |
22.77 |
22.80 |
22.76 |
22.80 |
-0.13 |
18 |
2,584 |
-2 |
Hover/Click |
Jan23 |
220624 |
22.08 |
22.08 |
22.00 |
22.01 |
-0.25 |
31 |
1,234 |
+30 |
Hover/Click |
Feb23 |
220624 |
21.67 |
21.67 |
21.49 |
21.50 |
-0.20 |
27 |
890 |
+17 |
Hover/Click |
Mar23 |
220624 |
21.48 |
21.48 |
21.17 |
21.22 |
-0.27 |
36 |
974 |
+18 |
Hover/Click |
Apr23 |
220624 |
21.21 |
21.21 |
20.90 |
20.90 |
-0.16 |
21 |
669 |
+1 |
Hover/Click |
May23 |
220624 |
20.77 |
20.77 |
20.47 |
20.52 |
-0.25 |
18 |
646 |
+7 |
Hover/Click |
Jun23 |
220624 |
20.64 |
20.69 |
20.40 |
20.40 |
-0.25 |
21 |
526 |
-2 |
Hover/Click |
Total Volume and Open Interest |
1,167 |
32,296 |
+39 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul22 |
220624 |
2387 |
2397 |
2381 |
2381 |
+2 |
3,961 |
5,211 |
-2,071 |
Hover/Click |
Sep22 |
220624 |
2433 |
2467 |
2420 |
2432 |
-1 |
22,409 |
141,405 |
-565 |
Hover/Click |
Dec22 |
220624 |
2464 |
2499 |
2456 |
2466 |
unch |
7,783 |
75,986 |
-742 |
Hover/Click |
Mar23 |
220624 |
2485 |
2511 |
2471 |
2480 |
-2 |
2,668 |
46,409 |
+91 |
Hover/Click |
May23 |
220624 |
2491 |
2519 |
2481 |
2488 |
-4 |
475 |
18,981 |
+176 |
Hover/Click |
Jul23 |
220624 |
2500 |
2527 |
2490 |
2496 |
-4 |
321 |
7,298 |
+5 |
Hover/Click |
Sep23 |
220624 |
2518 |
2530 |
2501 |
2502 |
-5 |
130 |
3,845 |
+18 |
Hover/Click |
Total Volume and Open Interest |
37,840 |
306,327 |
-3,020 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul22 |
220624 |
231.25 |
234.45 |
226.00 |
226.60 |
-5.85 |
295 |
1,006 |
-224 |
Hover/Click |
Sep22 |
220624 |
228.55 |
232.35 |
222.25 |
223.25 |
-5.75 |
13,143 |
102,332 |
+787 |
Hover/Click |
Dec22 |
220624 |
227.10 |
230.45 |
220.55 |
221.45 |
-5.80 |
4,220 |
43,006 |
+174 |
Hover/Click |
Mar23 |
220624 |
224.60 |
228.25 |
218.85 |
219.50 |
-5.80 |
2,549 |
25,842 |
-251 |
Hover/Click |
May23 |
220624 |
223.10 |
226.60 |
217.35 |
218.05 |
-5.70 |
620 |
8,234 |
-28 |
Hover/Click |
Jul23 |
220624 |
221.45 |
224.60 |
215.80 |
216.50 |
-5.55 |
170 |
3,100 |
-12 |
Hover/Click |
Total Volume and Open Interest |
21,426 |
193,216 |
+384 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul22 |
220624 |
166.75 |
167.45 |
163.60 |
164.15 |
-2.05 |
1,132 |
1,860 |
-869 |
Hover/Click |
Sep22 |
220624 |
164.50 |
165.30 |
160.75 |
161.25 |
-3.65 |
1,464 |
9,310 |
+762 |
Hover/Click |
Nov22 |
220624 |
163.00 |
163.30 |
159.75 |
160.25 |
-3.15 |
42 |
1,315 |
+2 |
Hover/Click |
Jan23 |
220624 |
162.55 |
162.55 |
160.00 |
160.50 |
-2.05 |
4 |
94 |
+3 |
Hover/Click |
Mar23 |
220624 |
161.15 |
161.15 |
161.15 |
161.15 |
-0.65 |
0 |
19 |
+0 |
Hover/Click |
May23 |
220624 |
161.40 |
161.40 |
161.40 |
161.40 |
+0.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,642 |
12,598 |
-102 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul22 |
220624 |
18.39 |
18.43 |
18.23 |
18.37 |
-0.01 |
43,510 |
69,580 |
-7,727 |
Hover/Click |
Oct22 |
220624 |
18.33 |
18.37 |
18.15 |
18.31 |
-0.05 |
72,944 |
353,941 |
+1,850 |
Hover/Click |
Mar23 |
220624 |
18.61 |
18.65 |
18.44 |
18.59 |
-0.03 |
17,913 |
151,181 |
+3,078 |
Hover/Click |
May23 |
220624 |
18.06 |
18.09 |
17.92 |
18.05 |
-0.02 |
7,161 |
71,245 |
-304 |
Hover/Click |
Jul23 |
220624 |
17.84 |
17.84 |
17.70 |
17.81 |
-0.03 |
4,602 |
50,987 |
+816 |
Hover/Click |
Oct23 |
220624 |
17.78 |
17.80 |
17.67 |
17.77 |
-0.04 |
1,532 |
35,878 |
+156 |
Hover/Click |
Mar24 |
220624 |
17.96 |
17.97 |
17.87 |
17.95 |
-0.03 |
203 |
21,199 |
-119 |
Hover/Click |
May24 |
220624 |
17.40 |
17.45 |
17.35 |
17.42 |
unch |
34 |
4,881 |
+3 |
Hover/Click |
Total Volume and Open Interest |
148,058 |
777,567 |
-2,206 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul22 |
220624 |
1745 |
1771 |
1742 |
1754 |
+6 |
3,117 |
21,899 |
-1,411 |
Hover/Click |
Sep22 |
220624 |
1752 |
1775 |
1750 |
1760 |
+2 |
8,164 |
64,996 |
-363 |
Hover/Click |
Dec22 |
220624 |
1794 |
1810 |
1785 |
1795 |
+1 |
3,643 |
83,340 |
-368 |
Hover/Click |
Mar23 |
220624 |
1797 |
1813 |
1786 |
1796 |
unch |
2,218 |
51,348 |
+140 |
Hover/Click |
May23 |
220624 |
1806 |
1820 |
1791 |
1800 |
-2 |
554 |
17,443 |
-209 |
Hover/Click |
Jul23 |
220624 |
1817 |
1828 |
1798 |
1806 |
-3 |
416 |
11,622 |
-94 |
Hover/Click |
Sep23 |
220624 |
1835 |
1836 |
1806 |
1811 |
-5 |
318 |
6,963 |
-10 |
Hover/Click |
Total Volume and Open Interest |
18,610 |
267,377 |
-2,256 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug22 |
220624 |
550.50 |
551.10 |
541.20 |
543.60 |
-7.40 |
4,951 |
29,494 |
-855 |
Hover/Click |
Oct22 |
220624 |
525.90 |
526.00 |
520.10 |
523.30 |
-3.60 |
3,185 |
20,817 |
+669 |
Hover/Click |
Dec22 |
220624 |
508.20 |
508.20 |
504.40 |
507.90 |
-1.20 |
851 |
14,061 |
-23 |
Hover/Click |
Mar23 |
220624 |
500.60 |
501.30 |
498.60 |
500.60 |
-1.80 |
379 |
8,096 |
+86 |
Hover/Click |
May23 |
220624 |
494.70 |
495.60 |
493.00 |
494.50 |
-0.70 |
98 |
3,567 |
+45 |
Hover/Click |
Total Volume and Open Interest |
9,666 |
81,790 |
+71 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul22 |
220624 |
132.25 |
132.25 |
100.00 |
103.76 |
-32.56 |
6,298 |
5,981 |
-4,264 |
Hover/Click |
Oct22 |
220624 |
109.28 |
110.10 |
104.86 |
107.15 |
-1.86 |
173 |
297 |
+26 |
Hover/Click |
Dec22 |
220624 |
101.55 |
102.80 |
97.33 |
98.05 |
-3.96 |
32,855 |
122,079 |
-4,567 |
Hover/Click |
Mar23 |
220624 |
97.47 |
98.06 |
93.01 |
93.52 |
-4.21 |
10,250 |
26,694 |
-428 |
Hover/Click |
May23 |
220624 |
95.02 |
95.61 |
90.87 |
91.13 |
-4.20 |
3,530 |
9,107 |
+463 |
Hover/Click |
Jul23 |
220624 |
91.84 |
93.22 |
88.71 |
88.84 |
-4.17 |
2,256 |
7,970 |
+570 |
Hover/Click |
Total Volume and Open Interest |
56,234 |
183,753 |
-8,108 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul22 |
220624 |
622.0 |
625.0 |
608.5 |
608.6 |
-8.4 |
285 |
779 |
-63 |
|
Sep22 |
220624 |
594.0 |
598.0 |
581.0 |
581.0 |
-6.3 |
216 |
1,311 |
+75 |
|
Nov22 |
220624 |
604.9 |
611.7 |
598.8 |
611.2 |
+4.1 |
37 |
267 |
+17 |
|
Jan23 |
220624 |
651.9 |
651.9 |
651.9 |
651.9 |
+4.1 |
0 |
47 |
+0 |
|
Mar23 |
220624 |
686.9 |
686.9 |
686.9 |
686.9 |
+4.1 |
0 |
9 |
+0 |
|
May23 |
220624 |
687.0 |
687.0 |
687.0 |
687.0 |
+4.1 |
0 |
1 |
+0 |
|
Jul23 |
220624 |
676.4 |
676.4 |
676.4 |
676.4 |
+4.1 |
|
|
|
|
Total Volume and Open Interest |
538 |
2,414 |
+29 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Aug22 |
220624 |
103.99 |
108.58 |
103.64 |
107.62 |
+3.35 |
432,724 |
241,608 |
-14,297 |
Hover/Click |
Sep22 |
220624 |
101.31 |
105.44 |
100.83 |
104.45 |
+2.87 |
141,203 |
187,098 |
+131 |
Hover/Click |
Oct22 |
220624 |
98.69 |
102.52 |
98.14 |
101.47 |
+2.42 |
73,043 |
104,820 |
+992 |
Hover/Click |
Nov22 |
220624 |
96.55 |
100.05 |
95.85 |
98.97 |
+2.09 |
37,593 |
75,392 |
+2,186 |
Hover/Click |
Dec22 |
220624 |
94.51 |
97.98 |
93.87 |
96.83 |
+1.86 |
102,788 |
225,819 |
-48 |
Hover/Click |
Jan23 |
220624 |
92.81 |
96.12 |
92.18 |
94.99 |
+1.70 |
12,476 |
46,481 |
+113 |
Hover/Click |
Feb23 |
220624 |
91.80 |
94.53 |
90.75 |
93.40 |
+1.60 |
5,763 |
44,647 |
+458 |
Hover/Click |
Mar23 |
220624 |
90.38 |
93.17 |
89.28 |
92.05 |
+1.58 |
10,960 |
54,604 |
+435 |
Hover/Click |
Apr23 |
220624 |
89.50 |
91.66 |
89.01 |
90.89 |
+1.59 |
2,439 |
36,179 |
+482 |
Hover/Click |
May23 |
220624 |
87.65 |
90.74 |
87.38 |
89.87 |
+1.61 |
2,255 |
29,550 |
+275 |
Hover/Click |
Jun23 |
220624 |
87.08 |
90.06 |
86.14 |
88.95 |
+1.64 |
42,320 |
139,204 |
+2,974 |
Hover/Click |
Jul23 |
220624 |
87.39 |
88.65 |
85.84 |
88.09 |
+1.67 |
1,419 |
27,387 |
+11 |
Hover/Click |
Aug23 |
220624 |
87.20 |
87.75 |
85.04 |
87.27 |
+1.68 |
1,269 |
21,777 |
+117 |
Hover/Click |
Sep23 |
220624 |
87.41 |
87.41 |
83.90 |
86.46 |
+1.68 |
4,453 |
21,416 |
+175 |
Hover/Click |
Oct23 |
220624 |
85.71 |
86.21 |
83.45 |
85.71 |
+1.69 |
472 |
21,440 |
+72 |
Hover/Click |
Nov23 |
220624 |
85.01 |
85.47 |
82.75 |
85.01 |
+1.71 |
426 |
17,182 |
+46 |
Hover/Click |
Total Volume and Open Interest |
924,875 |
1,649,893 |
-6,165 |
|
e-miNY Crude Oil(NYM) |
Aug22 |
220624 |
104.025 |
108.550 |
103.650 |
107.625 |
+3.350 |
35,223 |
3,494 |
-1 |
|
Sep22 |
220624 |
101.325 |
105.450 |
101.000 |
104.450 |
+2.875 |
500 |
428 |
+38 |
|
Oct22 |
220624 |
98.525 |
102.400 |
98.200 |
101.475 |
+2.425 |
47 |
74 |
-3 |
|
Nov22 |
220624 |
98.000 |
99.500 |
97.700 |
98.975 |
+2.100 |
15 |
43 |
+2 |
|
Dec22 |
220624 |
94.250 |
97.500 |
94.250 |
96.825 |
+1.850 |
54 |
361 |
+2 |
|
Jan23 |
220624 |
93.200 |
95.700 |
92.300 |
95.000 |
+1.700 |
4 |
85 |
+0 |
|
Feb23 |
220624 |
93.400 |
94.100 |
93.400 |
93.400 |
+1.600 |
0 |
6 |
+0 |
|
Mar23 |
220624 |
92.000 |
92.700 |
92.000 |
92.050 |
+1.575 |
1 |
16 |
+0 |
|
Apr23 |
220624 |
90.900 |
91.500 |
90.900 |
90.900 |
+1.600 |
0 |
1 |
+0 |
|
May23 |
220624 |
89.875 |
89.875 |
89.875 |
89.875 |
+1.625 |
|
|
|
|
Total Volume and Open Interest |
35,871 |
4,606 |
+42 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jul22 |
220624 |
432.51 |
439.37 |
430.10 |
436.29 |
+2.50 |
25,942 |
25,611 |
-4,417 |
Hover/Click |
Aug22 |
220624 |
420.80 |
427.52 |
417.69 |
424.48 |
+2.78 |
47,777 |
66,447 |
+2,351 |
Hover/Click |
Sep22 |
220624 |
409.08 |
416.79 |
407.77 |
413.99 |
+2.63 |
24,695 |
41,987 |
-280 |
Hover/Click |
Oct22 |
220624 |
399.28 |
406.64 |
397.84 |
403.79 |
+2.50 |
12,896 |
23,656 |
+888 |
Hover/Click |
Nov22 |
220624 |
388.96 |
395.86 |
388.96 |
392.95 |
+2.32 |
8,552 |
16,811 |
+135 |
Hover/Click |
Dec22 |
220624 |
378.80 |
385.27 |
376.37 |
381.94 |
+2.01 |
7,963 |
29,476 |
+18 |
Hover/Click |
Jan23 |
220624 |
370.24 |
375.68 |
367.36 |
372.48 |
+1.78 |
2,433 |
10,910 |
-92 |
Hover/Click |
Feb23 |
220624 |
362.66 |
365.55 |
357.45 |
362.50 |
+1.94 |
1,600 |
7,633 |
-18 |
Hover/Click |
Mar23 |
220624 |
351.18 |
353.49 |
345.71 |
350.81 |
+2.33 |
2,176 |
8,772 |
-63 |
Hover/Click |
Apr23 |
220624 |
336.76 |
341.01 |
335.56 |
338.80 |
+2.78 |
1,555 |
5,748 |
+338 |
Hover/Click |
May23 |
220624 |
326.80 |
330.28 |
326.80 |
329.41 |
+3.11 |
910 |
2,419 |
+58 |
Hover/Click |
Jun23 |
220624 |
322.61 |
325.28 |
320.01 |
323.12 |
+3.28 |
2,012 |
9,674 |
+203 |
Hover/Click |
Jul23 |
220624 |
318.15 |
319.71 |
318.15 |
319.71 |
+3.33 |
395 |
1,578 |
+66 |
Hover/Click |
Aug23 |
220624 |
315.20 |
316.28 |
315.20 |
316.28 |
+3.45 |
229 |
769 |
+33 |
Hover/Click |
Total Volume and Open Interest |
140,623 |
268,111 |
-707 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jul22 |
220624 |
375.66 |
389.37 |
372.96 |
388.48 |
+11.92 |
43,684 |
39,403 |
-7,396 |
Hover/Click |
Aug22 |
220624 |
363.90 |
378.94 |
362.52 |
378.17 |
+12.07 |
66,021 |
81,386 |
+4,356 |
Hover/Click |
Sep22 |
220624 |
351.34 |
361.11 |
346.96 |
360.48 |
+10.48 |
30,309 |
53,198 |
+3,010 |
Hover/Click |
Oct22 |
220624 |
321.98 |
328.67 |
317.32 |
328.32 |
+8.31 |
16,087 |
39,568 |
-290 |
Hover/Click |
Nov22 |
220624 |
303.58 |
308.19 |
299.85 |
307.64 |
+6.63 |
8,654 |
24,922 |
+279 |
Hover/Click |
Dec22 |
220624 |
287.69 |
292.27 |
283.39 |
291.41 |
+5.57 |
7,071 |
32,986 |
+225 |
Hover/Click |
Jan23 |
220624 |
277.23 |
280.70 |
274.06 |
280.23 |
+5.06 |
2,173 |
8,715 |
-161 |
Hover/Click |
Feb23 |
220624 |
270.69 |
275.10 |
270.50 |
274.34 |
+4.75 |
771 |
4,657 |
-115 |
Hover/Click |
Mar23 |
220624 |
273.15 |
273.30 |
271.50 |
272.57 |
+4.65 |
616 |
3,694 |
-49 |
Hover/Click |
Apr23 |
220624 |
290.31 |
290.90 |
289.21 |
289.80 |
+3.97 |
564 |
3,014 |
-108 |
Hover/Click |
Total Volume and Open Interest |
177,305 |
299,998 |
+145 |
|
e-miNY RBOB Gasoline(NYM) |
Jul22 |
220624 |
388.48 |
388.48 |
388.48 |
388.48 |
+11.92 |
2 |
4 |
+2 |
|
Aug22 |
220624 |
378.17 |
378.17 |
378.17 |
378.17 |
+12.07 |
0 |
1 |
+0 |
|
Sep22 |
220624 |
360.48 |
360.48 |
360.48 |
360.48 |
+10.48 |
|
|
|
|
Oct22 |
220624 |
328.32 |
328.32 |
328.32 |
328.32 |
+8.31 |
|
|
|
|
Total Volume and Open Interest |
2 |
5 |
+2 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jul22 |
220624 |
6.228 |
6.337 |
6.021 |
6.220 |
-0.019 |
92,473 |
25,223 |
-12,029 |
Hover/Click |
Aug22 |
220624 |
6.260 |
6.407 |
6.062 |
6.281 |
-0.002 |
54,831 |
108,465 |
+1,074 |
Hover/Click |
Sep22 |
220624 |
6.266 |
6.402 |
6.074 |
6.258 |
-0.022 |
30,671 |
149,017 |
+1,238 |
Hover/Click |
Oct22 |
220624 |
6.278 |
6.418 |
6.097 |
6.268 |
-0.021 |
24,228 |
97,772 |
-147 |
Hover/Click |
Nov22 |
220624 |
6.376 |
6.507 |
6.216 |
6.357 |
-0.018 |
9,635 |
54,501 |
+513 |
Hover/Click |
Dec22 |
220624 |
6.468 |
6.624 |
6.300 |
6.473 |
-0.018 |
7,761 |
51,036 |
+387 |
Hover/Click |
Jan23 |
220624 |
6.599 |
6.712 |
6.404 |
6.564 |
-0.027 |
12,285 |
62,679 |
+984 |
Hover/Click |
Feb23 |
220624 |
6.394 |
6.509 |
6.216 |
6.374 |
-0.024 |
4,962 |
28,032 |
-372 |
Hover/Click |
Mar23 |
220624 |
5.763 |
5.905 |
5.674 |
5.748 |
-0.073 |
7,150 |
45,941 |
+67 |
Hover/Click |
Apr23 |
220624 |
4.787 |
4.828 |
4.610 |
4.663 |
-0.148 |
11,206 |
66,821 |
+161 |
Hover/Click |
May23 |
220624 |
4.685 |
4.722 |
4.512 |
4.568 |
-0.147 |
6,573 |
61,262 |
-1,280 |
Hover/Click |
Jun23 |
220624 |
4.753 |
4.787 |
4.576 |
4.632 |
-0.148 |
2,826 |
22,175 |
+143 |
Hover/Click |
Jul23 |
220624 |
4.777 |
4.859 |
4.649 |
4.704 |
-0.146 |
2,586 |
24,857 |
-19 |
Hover/Click |
Aug23 |
220624 |
4.796 |
4.840 |
4.642 |
4.699 |
-0.146 |
1,091 |
15,758 |
+171 |
Hover/Click |
Sep23 |
220624 |
4.809 |
4.824 |
4.622 |
4.673 |
-0.148 |
1,054 |
17,344 |
+58 |
Hover/Click |
Oct23 |
220624 |
4.845 |
4.871 |
4.669 |
4.721 |
-0.146 |
3,552 |
39,350 |
+243 |
Hover/Click |
Total Volume and Open Interest |
277,767 |
1,021,690 |
-9,281 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Aug22 |
220624 |
110.04 |
114.00 |
109.24 |
113.12 |
+3.07 |
293,049 |
182,666 |
-19,436 |
Hover/Click |
Sep22 |
220624 |
106.40 |
110.14 |
105.67 |
109.10 |
+2.64 |
295,593 |
408,987 |
-3,937 |
Hover/Click |
Oct22 |
220624 |
103.62 |
107.13 |
102.74 |
106.09 |
+2.40 |
144,026 |
196,950 |
+9,542 |
Hover/Click |
Nov22 |
220624 |
101.43 |
104.61 |
100.33 |
103.61 |
+2.19 |
77,188 |
124,082 |
+2,788 |
Hover/Click |
Dec22 |
220624 |
99.51 |
102.55 |
98.36 |
101.56 |
+2.03 |
159,990 |
190,775 |
-4,501 |
Hover/Click |
Jan23 |
220624 |
97.84 |
100.73 |
96.67 |
99.74 |
+1.89 |
30,792 |
67,311 |
+5,158 |
Hover/Click |
Feb23 |
220624 |
96.50 |
99.18 |
95.20 |
98.18 |
+1.81 |
18,187 |
62,305 |
+803 |
Hover/Click |
Mar23 |
220624 |
95.03 |
97.90 |
93.87 |
96.86 |
+1.78 |
24,808 |
50,519 |
+414 |
Hover/Click |
Apr23 |
220624 |
93.77 |
96.71 |
92.85 |
95.73 |
+1.77 |
5,860 |
23,153 |
-147 |
Hover/Click |
May23 |
220624 |
93.70 |
95.49 |
93.50 |
94.79 |
+1.77 |
5,508 |
27,664 |
+938 |
Hover/Click |
Jun23 |
220624 |
92.07 |
95.04 |
90.98 |
93.98 |
+1.78 |
39,547 |
101,675 |
-334 |
Hover/Click |
Jul23 |
220624 |
92.43 |
93.35 |
92.17 |
93.16 |
+1.79 |
1,317 |
20,887 |
+87 |
Hover/Click |
Aug23 |
220624 |
92.40 |
92.40 |
92.40 |
92.40 |
+1.80 |
1,017 |
15,299 |
-37 |
Hover/Click |
Sep23 |
220624 |
92.23 |
92.23 |
91.64 |
91.64 |
+1.81 |
3,457 |
23,527 |
-464 |
Hover/Click |
Total Volume and Open Interest |
1,146,280 |
1,851,832 |
-7,797 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jul22 |
220624 |
1283.00 |
1307.00 |
1278.75 |
1302.00 |
+11.50 |
32,698 |
80,795 |
-5,131 |
Hover/Click |
Aug22 |
220624 |
1235.00 |
1261.50 |
1230.00 |
1257.00 |
+11.75 |
48,266 |
88,842 |
-848 |
Hover/Click |
Sep22 |
220624 |
1204.00 |
1226.75 |
1196.00 |
1223.75 |
+10.75 |
29,804 |
63,633 |
-309 |
Hover/Click |
Oct22 |
220624 |
1175.00 |
1199.00 |
1167.75 |
1196.75 |
+10.00 |
19,863 |
49,760 |
+1,095 |
Hover/Click |
Nov22 |
220624 |
1137.75 |
1162.25 |
1130.50 |
1161.50 |
+9.50 |
10,780 |
31,138 |
+675 |
Hover/Click |
Dec22 |
220624 |
1094.25 |
1118.25 |
1084.25 |
1117.75 |
+9.25 |
19,613 |
56,775 |
+801 |
Hover/Click |
Jan23 |
220624 |
1062.25 |
1092.25 |
1059.00 |
1092.00 |
+8.00 |
5,650 |
28,840 |
+1,109 |
Hover/Click |
Feb23 |
220624 |
1032.25 |
1060.50 |
1028.25 |
1060.25 |
+7.25 |
2,932 |
15,095 |
+386 |
Hover/Click |
Mar23 |
220624 |
999.25 |
1027.25 |
998.00 |
1026.75 |
+7.50 |
3,333 |
15,236 |
-114 |
Hover/Click |
Apr23 |
220624 |
970.50 |
997.75 |
969.25 |
997.50 |
+7.50 |
953 |
7,245 |
-57 |
Hover/Click |
Total Volume and Open Interest |
181,918 |
506,889 |
-1,379 |
|
Ethanol(CBOT) |
Jul22 |
220624 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Aug22 |
220624 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Sep22 |
220624 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Oct22 |
220624 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Nov22 |
220624 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Dec22 |
220624 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jan23 |
220624 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Feb23 |
220624 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Aug22 |
220624 |
104.40 |
108.59 |
103.69 |
107.62 |
+3.35 |
49,650 |
73,273 |
-1,728 |
Hover/Click |
Sep22 |
220624 |
101.66 |
105.45 |
100.90 |
104.45 |
+2.87 |
58,833 |
50,365 |
-1,125 |
Hover/Click |
Oct22 |
220624 |
99.30 |
102.44 |
98.18 |
101.47 |
+2.42 |
36,010 |
33,666 |
-1,018 |
Hover/Click |
Nov22 |
220624 |
96.39 |
99.78 |
95.98 |
98.97 |
+2.09 |
16,507 |
18,138 |
-827 |
Hover/Click |
Dec22 |
220624 |
95.50 |
97.71 |
93.97 |
96.83 |
+1.86 |
21,760 |
109,199 |
+779 |
Hover/Click |
Jan23 |
220624 |
95.71 |
95.71 |
94.39 |
94.99 |
+1.70 |
3,787 |
9,537 |
-44 |
Hover/Click |
Feb23 |
220624 |
94.15 |
94.15 |
93.26 |
93.40 |
+1.60 |
1,745 |
4,473 |
-80 |
Hover/Click |
Mar23 |
220624 |
91.79 |
92.82 |
91.79 |
92.05 |
+1.58 |
2,703 |
10,991 |
+178 |
Hover/Click |
Apr23 |
220624 |
90.66 |
90.89 |
90.66 |
90.89 |
+1.59 |
684 |
3,619 |
+130 |
Hover/Click |
May23 |
220624 |
89.87 |
89.87 |
89.87 |
89.87 |
+1.61 |
359 |
3,197 |
+49 |
Hover/Click |
Jun23 |
220624 |
88.36 |
89.70 |
88.36 |
88.95 |
+1.64 |
4,788 |
33,158 |
-96 |
Hover/Click |
Jul23 |
220624 |
88.09 |
88.09 |
88.09 |
88.09 |
+1.67 |
189 |
2,632 |
+2 |
Hover/Click |
Aug23 |
220624 |
87.27 |
87.27 |
87.27 |
87.27 |
+1.68 |
76 |
1,796 |
+20 |
Hover/Click |
Sep23 |
220624 |
86.46 |
86.46 |
86.46 |
86.46 |
+1.68 |
117 |
4,533 |
+10 |
Hover/Click |
Oct23 |
220624 |
85.71 |
85.71 |
85.71 |
85.71 |
+1.69 |
10 |
1,893 |
-1 |
Hover/Click |
Nov23 |
220624 |
85.01 |
85.01 |
85.01 |
85.01 |
+1.71 |
111 |
3,389 |
+64 |
Hover/Click |
Total Volume and Open Interest |
201,679 |
444,593 |
-3,661 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep22 |
220624 |
104.155 |
104.280 |
103.740 |
103.960 |
-0.232 |
27,611 |
58,551 |
+696 |
Hover/Click |
Dec22 |
220624 |
103.660 |
103.800 |
103.400 |
103.600 |
-0.232 |
28 |
691 |
+19 |
Hover/Click |
Mar23 |
220624 |
102.950 |
103.275 |
102.900 |
103.275 |
-0.158 |
0 |
16 |
+0 |
Hover/Click |
Total Volume and Open Interest |
27,639 |
59,258 |
+715 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220624 |
69.00 |
69.62 |
68.92 |
69.43 |
+0.49 |
82,045 |
139,391 |
+3,766 |
Hover/Click |
Dec22 |
220624 |
69.19 |
69.62 |
68.96 |
69.45 |
+0.47 |
124 |
757 |
+39 |
Hover/Click |
Mar23 |
220624 |
69.44 |
69.58 |
69.44 |
69.44 |
+0.46 |
0 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
82,408 |
140,836 |
+3,819 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep22 |
220624 |
122.77 |
123.41 |
122.61 |
122.89 |
+0.17 |
93,972 |
219,707 |
-2,359 |
Hover/Click |
Dec22 |
220624 |
123.12 |
123.65 |
122.90 |
123.15 |
+0.17 |
462 |
4,329 |
+75 |
Hover/Click |
Mar23 |
220624 |
123.42 |
123.89 |
123.21 |
123.42 |
+0.16 |
0 |
430 |
+0 |
Hover/Click |
Total Volume and Open Interest |
94,497 |
225,992 |
-2,274 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220624 |
76.96 |
77.59 |
76.94 |
77.40 |
+0.48 |
76,462 |
128,538 |
-642 |
Hover/Click |
Dec22 |
220624 |
77.00 |
77.60 |
76.97 |
77.42 |
+0.48 |
154 |
9,680 |
-16 |
Hover/Click |
Mar23 |
220624 |
77.45 |
77.55 |
77.45 |
77.45 |
+0.47 |
2 |
627 |
+1 |
Hover/Click |
Jun23 |
220624 |
77.48 |
77.58 |
77.48 |
77.48 |
+0.48 |
13 |
84 |
+12 |
Hover/Click |
Total Volume and Open Interest |
76,656 |
139,396 |
-651 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep22 |
220624 |
74.54 |
74.86 |
74.28 |
74.37 |
-0.16 |
143,951 |
213,059 |
-1,060 |
Hover/Click |
Dec22 |
220624 |
75.21 |
75.51 |
74.96 |
75.02 |
-0.17 |
855 |
907 |
-84 |
Hover/Click |
Mar23 |
220624 |
75.83 |
76.26 |
75.72 |
75.77 |
-0.18 |
0 |
1,011 |
+0 |
Hover/Click |
Total Volume and Open Interest |
145,066 |
216,912 |
-1,164 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep22 |
220624 |
104.61 |
105.64 |
104.42 |
104.92 |
+0.26 |
23,568 |
37,974 |
+612 |
Hover/Click |
Dec22 |
220624 |
105.88 |
106.44 |
105.29 |
105.75 |
+0.26 |
206 |
341 |
+168 |
Hover/Click |
Mar23 |
220624 |
106.57 |
107.25 |
106.13 |
106.57 |
+0.27 |
7 |
135 |
+1 |
Hover/Click |
Total Volume and Open Interest |
23,781 |
38,450 |
+781 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep22 |
220624 |
105.87 |
106.35 |
105.76 |
106.12 |
+0.27 |
173,769 |
664,565 |
+5,364 |
Hover/Click |
Dec22 |
220624 |
106.56 |
107.10 |
106.54 |
106.88 |
+0.27 |
602 |
6,955 |
+41 |
Hover/Click |
Mar23 |
220624 |
107.66 |
107.84 |
107.31 |
107.61 |
+0.27 |
3 |
342 |
+2 |
Hover/Click |
Total Volume and Open Interest |
177,056 |
676,149 |
+4,431 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep22 |
220624 |
491.50 |
496.13 |
489.63 |
495.00 |
+3.38 |
43,737 |
189,027 |
-1,727 |
Hover/Click |
Dec22 |
220624 |
486.13 |
486.25 |
486.13 |
486.13 |
+3.38 |
0 |
500 |
+0 |
Hover/Click |
Total Volume and Open Interest |
43,740 |
189,539 |
-1,726 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jul22 |
220624 |
190.65 |
191.70 |
189.15 |
189.60 |
-1.15 |
9,155 |
49,845 |
-1,629 |
|
Aug22 |
220624 |
189.35 |
190.20 |
187.70 |
188.15 |
-1.15 |
973 |
17,199 |
+617 |
|
Sep22 |
220624 |
187.80 |
188.35 |
185.95 |
186.35 |
-1.15 |
762 |
1,089 |
+287 |
Hover/Click |
Oct22 |
220624 |
185.20 |
185.20 |
185.20 |
185.20 |
-1.15 |
|
|
|
|
Total Volume and Open Interest |
10,890 |
68,133 |
-725 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep22 |
220624 |
136~250 |
137~160 |
135~250 |
136~010 |
-1~020 |
373,302 |
1,179,718 |
+2,639 |
Hover/Click |
Dec22 |
220624 |
135~150 |
136~200 |
135~120 |
135~160 |
-0~310 |
3 |
7 |
+0 |
Hover/Click |
Mar23 |
220624 |
135~160 |
135~160 |
135~160 |
135~160 |
-0~310 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
373,305 |
1,179,725 |
+2,639 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220624 |
117~170 |
118~000 |
117~070 |
117~110 |
-0~100 |
1,702,409 |
3,381,172 |
-58,056 |
Hover/Click |
Dec22 |
220624 |
117~110 |
117~260 |
116~285 |
117~065 |
-0~045 |
6 |
106 |
+3 |
Hover/Click |
Mar23 |
220624 |
117~065 |
117~065 |
117~065 |
117~065 |
-0~045 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,702,415 |
3,381,278 |
-58,053 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220624 |
112~030 |
112~102 |
111~262 |
111~290 |
-0~034 |
252 |
2,827 |
-187 |
Hover/Click |
Sep22 |
220624 |
111~146 |
111~274 |
111~096 |
111~134 |
-0~040 |
1,038,878 |
3,865,851 |
+14,637 |
Hover/Click |
Dec22 |
220624 |
111~134 |
111~134 |
111~134 |
111~134 |
-0~040 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,039,130 |
3,868,678 |
+14,450 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220624 |
105~050 |
105~090 |
105~016 |
105~026 |
-0~014 |
1,992 |
17,604 |
-342 |
Hover/Click |
Sep22 |
220624 |
104~242 |
104~293 |
104~207 |
104~231 |
-0~010 |
547,395 |
2,058,870 |
-10,101 |
Hover/Click |
Dec22 |
220624 |
104~221 |
104~221 |
104~221 |
104~221 |
-0~010 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
549,387 |
2,076,474 |
-10,443 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep22 |
220624 |
96.695 |
96.790 |
96.670 |
96.750 |
+0.060 |
128,176 |
1,040,462 |
-6,772 |
|
Dec22 |
220624 |
96.235 |
96.345 |
96.185 |
96.265 |
+0.045 |
273,133 |
1,459,626 |
+18,892 |
|
Mar23 |
220624 |
96.280 |
96.380 |
96.215 |
96.270 |
+0.005 |
150,379 |
1,028,094 |
+11,385 |
|
Jun23 |
220624 |
96.400 |
96.500 |
96.325 |
96.365 |
-0.020 |
135,726 |
749,369 |
-1,748 |
|
Sep23 |
220624 |
96.540 |
96.655 |
96.480 |
96.505 |
-0.030 |
126,604 |
822,254 |
-6,749 |
|
Dec23 |
220624 |
96.655 |
96.770 |
96.595 |
96.625 |
-0.035 |
154,669 |
1,085,350 |
-10,677 |
|
Mar24 |
220624 |
96.760 |
96.875 |
96.695 |
96.725 |
-0.050 |
98,370 |
435,314 |
+5,406 |
|
Jun24 |
220624 |
96.855 |
96.965 |
96.785 |
96.815 |
-0.060 |
62,190 |
407,024 |
+219 |
|
Sep24 |
220624 |
96.915 |
97.020 |
96.840 |
96.870 |
-0.065 |
81,020 |
415,919 |
-3,337 |
|
Dec24 |
220624 |
96.950 |
97.035 |
96.865 |
96.895 |
-0.065 |
75,380 |
713,396 |
-1,311 |
|
Mar25 |
220624 |
96.995 |
97.060 |
96.905 |
96.925 |
-0.070 |
45,654 |
249,204 |
-1,082 |
|
Jun25 |
220624 |
96.985 |
97.060 |
96.910 |
96.930 |
-0.070 |
39,345 |
145,765 |
+2,395 |
|
Sep25 |
220624 |
96.990 |
97.040 |
96.905 |
96.920 |
-0.075 |
31,390 |
120,158 |
-3,691 |
|
Dec25 |
220624 |
96.965 |
97.015 |
96.880 |
96.900 |
-0.080 |
27,497 |
147,317 |
+1,289 |
|
Mar26 |
220624 |
96.950 |
96.985 |
96.860 |
96.875 |
-0.085 |
27,126 |
74,477 |
-476 |
|
Jun26 |
220624 |
96.925 |
96.955 |
96.835 |
96.850 |
-0.090 |
22,449 |
67,186 |
+1,789 |
|
Sep26 |
220624 |
96.915 |
96.935 |
96.810 |
96.835 |
-0.085 |
14,951 |
93,742 |
+1,100 |
|
Dec26 |
220624 |
96.860 |
96.900 |
96.775 |
96.800 |
-0.085 |
15,302 |
60,681 |
+116 |
|
Total Volume and Open Interest |
1,593,079 |
9,431,841 |
+20,668 |
|
Ultra T-Bond(CBOT) |
Jun22 |
220621 |
148~22 |
148~22 |
148~04 |
148~04 |
-1~22 |
223 |
263 |
-11,395 |
|
Sep22 |
220624 |
152~10 |
153~10 |
150~10 |
150~20 |
-2~06 |
167,848 |
1,284,651 |
+3,797 |
|
Dec22 |
220624 |
150~14 |
150~14 |
150~14 |
150~14 |
-2~06 |
|
|
|
|
Total Volume and Open Interest |
167,848 |
1,284,651 |
+3,797 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun22 |
220621 |
125~100 |
125~120 |
125~000 |
125~000 |
-0~200 |
10 |
63 |
-442 |
|
Sep22 |
220624 |
126~010 |
126~205 |
125~160 |
125~225 |
-0~180 |
329,526 |
1,215,344 |
+6,605 |
|
Dec22 |
220624 |
125~225 |
125~225 |
125~225 |
125~225 |
-0~180 |
|
|
|
|
Total Volume and Open Interest |
329,526 |
1,215,344 |
+6,605 |
|
30 Day Federal Funds(CBOT) |
Jun22 |
220624 |
98.795 |
98.795 |
98.793 |
98.795 |
+0.002 |
4,848 |
167,430 |
-2,060 |
|
Jul22 |
220624 |
98.315 |
98.320 |
98.310 |
98.320 |
+0.005 |
75,338 |
379,319 |
+26,632 |
|
Aug22 |
220624 |
97.695 |
97.740 |
97.685 |
97.725 |
+0.025 |
124,026 |
255,191 |
+9,231 |
|
Sep22 |
220624 |
97.520 |
97.570 |
97.510 |
97.555 |
+0.030 |
35,389 |
131,403 |
+10,233 |
|
Oct22 |
220624 |
97.105 |
97.180 |
97.090 |
97.150 |
+0.040 |
60,925 |
178,792 |
+2,624 |
|
Nov22 |
220624 |
96.755 |
96.860 |
96.730 |
96.810 |
+0.060 |
50,527 |
168,816 |
+1,934 |
|
Total Volume and Open Interest |
470,704 |
1,709,539 |
+63,236 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep22 |
220623 |
147.72 |
148.57 |
147.72 |
148.54 |
+0.77 |
12,982 |
14,960 |
-507 |
Hover/Click |
Dec22 |
220623 |
148.54 |
148.54 |
148.54 |
148.54 |
+0.77 |
|
|
|
Hover/Click |
Mar23 |
220623 |
148.54 |
148.54 |
148.54 |
148.54 |
+0.77 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
Euro-Buxl(EUREX) |
Sep22 |
220624 |
161.38 |
163.66 |
159.34 |
161.88 |
-0.44 |
75,556 |
234,453 |
-2,372 |
|
Dec22 |
220624 |
160.34 |
160.34 |
160.34 |
160.34 |
-0.44 |
|
|
|
|
Mar23 |
220624 |
158.86 |
158.86 |
158.86 |
158.86 |
-0.44 |
|
|
|
|
Total Volume and Open Interest |
75,556 |
234,453 |
-2,372 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep22 |
220624 |
147.70 |
149.00 |
146.91 |
147.94 |
-0.25 |
889,856 |
1,466,415 |
+53,166 |
Hover/Click |
Dec22 |
220624 |
145.43 |
145.43 |
145.43 |
145.43 |
-0.25 |
0 |
167 |
+0 |
Hover/Click |
Mar23 |
220624 |
145.92 |
145.92 |
145.92 |
145.92 |
-0.25 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
889,856 |
1,466,582 |
+53,166 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep22 |
220624 |
123.37 |
123.96 |
123.00 |
123.50 |
-0.04 |
511,050 |
1,865,664 |
+24,972 |
Hover/Click |
Dec22 |
220624 |
123.10 |
123.10 |
123.10 |
123.10 |
-0.06 |
0 |
7 |
+0 |
Hover/Click |
Mar23 |
220624 |
122.74 |
122.74 |
122.74 |
122.74 |
-0.04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
511,050 |
1,865,671 |
+24,972 |
|
Euro-Schatz(EUREX) |
Sep22 |
220624 |
108.80 |
109.03 |
108.69 |
108.88 |
+0.01 |
418,322 |
2,147,820 |
+31,881 |
|
Dec22 |
220624 |
108.59 |
108.59 |
108.59 |
108.59 |
+0.01 |
0 |
18 |
+0 |
|
Mar23 |
220624 |
108.44 |
108.44 |
108.44 |
108.44 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
418,322 |
2,147,838 |
+31,881 |
|
3-Mth Euribor(EUREX) |
Jun22 |
220613 |
100.280 |
100.280 |
100.280 |
100.280 |
-0.005 |
0 |
495 |
+0 |
|
Sep22 |
220624 |
99.445 |
99.445 |
99.380 |
99.420 |
+0.020 |
0 |
1,349 |
+0 |
|
Dec22 |
220624 |
98.720 |
98.765 |
98.705 |
98.765 |
+0.025 |
2 |
195 |
+2 |
|
Total Volume and Open Interest |
167 |
3,177 |
+167 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun22 |
220624 |
116~24 |
117~00 |
114~26 |
116~07 |
+0~01 |
0 |
21,415 |
-444 |
Hover/Click |
Sep22 |
220624 |
114~04 |
114~18 |
113~12 |
113~31 |
-0~05 |
259,267 |
620,065 |
-3,911 |
Hover/Click |
Total Volume and Open Interest |
259,267 |
641,535 |
-4,355 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
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 |
|
Dec23 |
211217 |
98.76 |
98.79 |
98.73 |
98.76 |
+0.01 |
13,249 |
310,787 |
-235 |
|
Total Volume and Open Interest |
133,141 |
2,881,334 |
-13,475 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep22 |
220624 |
99.385 |
99.475 |
99.385 |
99.435 |
+0.035 |
93,078 |
580,793 |
-5,327 |
|
Dec22 |
220624 |
98.705 |
98.850 |
98.695 |
98.790 |
+0.050 |
151,031 |
710,003 |
+3,334 |
|
Mar23 |
220624 |
98.275 |
98.440 |
98.245 |
98.360 |
+0.045 |
138,918 |
640,901 |
-2,737 |
|
Total Volume and Open Interest |
1,053,377 |
4,416,056 |
-7,698 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep22 |
220624 |
97.21 |
97.33 |
97.21 |
97.26 |
+0.06 |
38,573 |
183,448 |
-375 |
|
Dec22 |
220624 |
96.26 |
96.41 |
96.25 |
96.38 |
+0.12 |
41,439 |
175,781 |
-5,417 |
|
Mar23 |
220624 |
95.85 |
96.04 |
95.84 |
96.00 |
+0.14 |
21,289 |
126,317 |
-2,640 |
|
Jun23 |
220624 |
95.74 |
95.99 |
95.74 |
95.91 |
+0.15 |
20,580 |
113,305 |
-3,811 |
|
Sep23 |
220624 |
95.77 |
96.06 |
95.77 |
95.95 |
+0.16 |
14,844 |
123,681 |
-4,618 |
|
Dec23 |
220624 |
95.85 |
96.12 |
95.85 |
96.01 |
+0.15 |
11,720 |
65,482 |
-1,464 |
|
Mar24 |
220624 |
95.88 |
96.14 |
95.88 |
96.04 |
+0.15 |
5,239 |
51,739 |
-1,291 |
|
Jun24 |
220624 |
95.92 |
96.18 |
95.91 |
96.07 |
+0.16 |
7,153 |
22,273 |
+1,805 |
|
Sep24 |
220624 |
96.04 |
96.18 |
96.04 |
96.10 |
+0.16 |
402 |
818 |
+175 |
|
Dec24 |
220624 |
96.12 |
96.18 |
96.11 |
96.11 |
+0.16 |
22 |
59 |
-5 |
|
Total Volume and Open Interest |
161,261 |
863,007 |
-17,641 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220624 |
96.07 |
96.30 |
96.07 |
96.22 |
+0.14 |
173,209 |
981,536 |
+13,099 |
|
Dec22 |
220624 |
96.22 |
96.22 |
96.22 |
96.22 |
+0.14 |
|
|
|
|
Total Volume and Open Interest |
173,209 |
981,536 |
+13,099 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220624 |
96.38 |
96.61 |
96.38 |
96.54 |
+0.16 |
178,978 |
746,347 |
+1,632 |
|
Dec22 |
220624 |
96.54 |
96.54 |
96.54 |
96.54 |
+0.16 |
|
|
|
|
Total Volume and Open Interest |
178,978 |
746,347 |
+1,632 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun22 |
220624 |
1820.5 |
1828.0 |
1815.8 |
1826.5 |
+0.8 |
115 |
250 |
-109 |
Hover/Click |
Aug22 |
220624 |
1824.2 |
1833.7 |
1817.7 |
1830.3 |
+0.5 |
149,553 |
411,811 |
-1,821 |
Hover/Click |
Oct22 |
220624 |
1833.6 |
1842.3 |
1826.7 |
1839.3 |
+0.7 |
2,536 |
13,695 |
-445 |
Hover/Click |
Dec22 |
220624 |
1843.9 |
1853.1 |
1838.0 |
1850.3 |
+0.6 |
6,648 |
56,431 |
+1,386 |
Hover/Click |
Feb23 |
220624 |
1857.0 |
1863.6 |
1849.6 |
1862.0 |
+0.5 |
382 |
7,971 |
+2 |
Hover/Click |
Apr23 |
220624 |
1869.0 |
1874.5 |
1868.7 |
1873.6 |
+0.5 |
202 |
4,550 |
+108 |
Hover/Click |
Jun23 |
220624 |
1882.5 |
1885.3 |
1881.5 |
1885.3 |
+0.5 |
20 |
2,457 |
+17 |
Hover/Click |
Aug23 |
220624 |
1896.9 |
1896.9 |
1896.9 |
1896.9 |
+0.1 |
12 |
60 |
+5 |
Hover/Click |
Oct23 |
220624 |
1911.0 |
1911.0 |
1908.9 |
1908.9 |
+0.1 |
3 |
26 |
-2 |
Hover/Click |
Dec23 |
220624 |
1913.0 |
1920.9 |
1913.0 |
1920.9 |
+0.1 |
2 |
519 |
+0 |
Hover/Click |
Feb24 |
220624 |
1924.7 |
1924.7 |
1924.7 |
1924.7 |
+0.1 |
|
|
|
Hover/Click |
Apr24 |
220624 |
1933.7 |
1933.7 |
1933.7 |
1933.7 |
+0.1 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
160,002 |
499,268 |
-1,008 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul22 |
220624 |
2092.0 |
2120.5 |
2054.5 |
2112.5 |
+8.3 |
55,917 |
35,556 |
-9,866 |
Hover/Click |
Sep22 |
220624 |
2098.0 |
2124.5 |
2060.0 |
2115.9 |
+6.8 |
23,262 |
88,192 |
+6,847 |
Hover/Click |
Dec22 |
220624 |
2112.5 |
2141.0 |
2077.0 |
2131.1 |
+6.4 |
796 |
14,795 |
+136 |
Hover/Click |
Mar23 |
220624 |
2127.0 |
2152.5 |
2104.5 |
2149.9 |
+6.4 |
64 |
2,259 |
+6 |
Hover/Click |
May23 |
220624 |
2164.0 |
2164.0 |
2164.0 |
2164.0 |
+6.4 |
3 |
154 |
-1 |
Hover/Click |
Jul23 |
220624 |
2144.0 |
2179.1 |
2144.0 |
2179.1 |
+5.8 |
0 |
127 |
+0 |
Hover/Click |
Sep23 |
220624 |
2193.7 |
2193.7 |
2193.7 |
2193.7 |
+5.2 |
0 |
14 |
+0 |
Hover/Click |
Total Volume and Open Interest |
80,623 |
142,602 |
-2,754 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul22 |
220624 |
902.5 |
917.9 |
900.6 |
903.7 |
-0.7 |
19,657 |
16,603 |
-3,704 |
Hover/Click |
Oct22 |
220624 |
902.5 |
917.4 |
900.2 |
903.3 |
-0.4 |
9,755 |
48,191 |
+4,213 |
Hover/Click |
Jan23 |
220624 |
911.0 |
915.8 |
906.0 |
908.0 |
-0.9 |
81 |
668 |
+46 |
Hover/Click |
Apr23 |
220624 |
913.7 |
913.7 |
911.0 |
913.3 |
-0.8 |
4 |
36 |
+0 |
Hover/Click |
Total Volume and Open Interest |
29,502 |
65,503 |
+557 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun22 |
220624 |
1845.40 |
1845.40 |
1845.40 |
1845.40 |
+30.20 |
0 |
3 |
-4 |
Hover/Click |
Sep22 |
220624 |
1820.50 |
1870.50 |
1820.50 |
1854.30 |
+30.20 |
1,096 |
7,571 |
+38 |
Hover/Click |
Dec22 |
220624 |
1864.30 |
1864.30 |
1864.30 |
1864.30 |
+30.40 |
13 |
45 |
-3 |
Hover/Click |
Total Volume and Open Interest |
1,109 |
7,672 |
+31 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul22 |
220624 |
374.10 |
379.80 |
364.00 |
374.05 |
+0.15 |
67,589 |
38,784 |
-7,594 |
Hover/Click |
Sep22 |
220624 |
374.45 |
380.55 |
364.15 |
374.45 |
-0.20 |
46,539 |
91,914 |
+5,837 |
Hover/Click |
Dec22 |
220624 |
376.60 |
381.60 |
365.35 |
375.65 |
-0.45 |
6,171 |
34,671 |
+1,079 |
Hover/Click |
Mar23 |
220624 |
378.15 |
381.10 |
368.55 |
376.55 |
-0.50 |
1,721 |
11,456 |
+606 |
Hover/Click |
May23 |
220624 |
374.00 |
377.40 |
371.50 |
377.00 |
-0.50 |
93 |
663 |
+25 |
Hover/Click |
Total Volume and Open Interest |
123,524 |
186,972 |
-198 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep22 |
220624 |
30568 |
31508 |
30538 |
31487 |
+815 |
210,521 |
68,147 |
-792 |
Hover/Click |
Dec22 |
220624 |
30797 |
31570 |
30622 |
31559 |
+808 |
76 |
110 |
+25 |
Hover/Click |
Mar23 |
220624 |
31720 |
31720 |
31720 |
31720 |
+802 |
|
|
|
Hover/Click |
Jun23 |
220624 |
31798 |
31798 |
31798 |
31798 |
+803 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
210,597 |
68,257 |
-767 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220624 |
3785.25 |
3919.75 |
3781.25 |
3916.25 |
+116.50 |
1,660,579 |
2,238,812 |
-2,453 |
Hover/Click |
Dec22 |
220624 |
3802.25 |
3934.00 |
3796.75 |
3931.50 |
+116.50 |
2,205 |
16,556 |
+249 |
Hover/Click |
Mar23 |
220624 |
3825.50 |
3957.75 |
3821.50 |
3955.25 |
+117.75 |
23 |
1,897 |
+1 |
Hover/Click |
Jun23 |
220624 |
3977.50 |
3977.50 |
3977.50 |
3977.50 |
+117.00 |
0 |
429 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,662,807 |
2,259,801 |
-2,203 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220624 |
11687.75 |
12148.50 |
11684.75 |
12140.50 |
+403.00 |
638,960 |
243,837 |
+8,508 |
Hover/Click |
Dec22 |
220624 |
11765.75 |
12213.50 |
11756.25 |
12209.50 |
+403.50 |
560 |
1,302 |
+49 |
Hover/Click |
Mar23 |
220624 |
12298.00 |
12298.00 |
12298.00 |
12298.00 |
+403.00 |
0 |
41 |
+0 |
Hover/Click |
Total Volume and Open Interest |
639,520 |
245,181 |
+8,557 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep22 |
220624 |
2245.10 |
2335.60 |
2242.80 |
2332.70 |
+78.90 |
14,039 |
57,947 |
+147 |
Hover/Click |
Dec22 |
220624 |
2342.20 |
2342.20 |
2342.20 |
2342.20 |
+79.40 |
2 |
1 |
+0 |
Hover/Click |
Mar23 |
220624 |
2346.70 |
2346.70 |
2346.70 |
2346.70 |
+79.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
14,041 |
57,948 |
+147 |
|
Volatility Index(CBOE) |
Jun22 |
220615 |
32.90 |
33.10 |
31.00 |
31.00 |
-1.58 |
80,880 |
36,213 |
-13,452 |
|
Jul22 |
220624 |
29.10 |
29.20 |
28.00 |
28.48 |
-0.53 |
79,027 |
119,358 |
-4,672 |
|
Aug22 |
220624 |
29.28 |
29.30 |
28.35 |
28.79 |
-0.39 |
42,818 |
55,840 |
+1,061 |
|
Sep22 |
220624 |
29.52 |
29.55 |
28.70 |
29.09 |
-0.35 |
17,053 |
28,270 |
-422 |
|
Total Volume and Open Interest |
156,169 |
254,069 |
-3,860 |
|
S & P 600(CME) |
Jun22 |
220617 |
1096.50 |
1096.50 |
1096.50 |
1096.50 |
+9.50 |
|
|
|
|
Sep22 |
220624 |
1154.30 |
1154.30 |
1154.30 |
1154.30 |
+34.00 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep22 |
220624 |
1703.50 |
1765.00 |
1701.80 |
1761.70 |
+49.90 |
226,547 |
577,842 |
+8,353 |
Hover/Click |
Dec22 |
220624 |
1730.20 |
1770.00 |
1710.70 |
1768.40 |
+50.10 |
26 |
51 |
+1 |
Hover/Click |
Mar23 |
220624 |
1765.70 |
1765.70 |
1765.70 |
1765.70 |
+52.90 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
226,573 |
577,895 |
+8,354 |
|
Nikkei 225(CME) |
Sep22 |
220624 |
26210 |
26935 |
26140 |
26930 |
+675 |
4,191 |
12,373 |
-5 |
|
Dec22 |
220624 |
26745 |
26745 |
26070 |
26745 |
+665 |
1 |
2 |
+0 |
|
Total Volume and Open Interest |
4,192 |
12,375 |
-5 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep22 |
220623 |
26120 |
26395 |
25940 |
26110 |
-15 |
60,104 |
103,214 |
-2,410 |
|
Dec22 |
220623 |
25890 |
25890 |
25890 |
25890 |
-15 |
15 |
13,004 |
+4 |
|
Mar23 |
220623 |
25840 |
25840 |
25840 |
25840 |
-10 |
0 |
346 |
+0 |
|
Total Volume and Open Interest |
|
|
|
|
Nikkei 225 Mini(JPX) |
Sep22 |
220624 |
26200 |
26480 |
26075 |
26480 |
+360 |
455,716 |
319,851 |
+148 |
|
Dec22 |
220623 |
25770 |
26160 |
25710 |
25850 |
-20 |
18,423 |
10,477 |
-612 |
|
Mar23 |
220623 |
25780 |
26090 |
25675 |
25830 |
+20 |
365 |
1,958 |
-9 |
|
Total Volume and Open Interest |
652,914 |
380,967 |
-10,133 |
|
Nikkei 225(JPX) |
Sep22 |
220624 |
26200 |
26480 |
26070 |
26480 |
+360 |
38,820 |
225,337 |
+2,855 |
|
Dec22 |
220624 |
25970 |
26250 |
25840 |
26250 |
+400 |
97 |
31,881 |
-191 |
|
Mar23 |
220624 |
26160 |
26180 |
26160 |
26180 |
+350 |
1 |
4,715 |
+1 |
|
Total Volume and Open Interest |
38,918 |
307,826 |
+4,865 |
|
Nikkei 225(CME) Yen |
Sep22 |
220624 |
26160 |
26875 |
26080 |
26870 |
+675 |
39,893 |
50,620 |
-556 |
|
Dec22 |
220624 |
26265 |
26645 |
25895 |
26645 |
+680 |
8 |
20 |
-2 |
|
Mar23 |
220624 |
26560 |
26560 |
26560 |
26560 |
+665 |
|
|
|
|
Total Volume and Open Interest |
39,901 |
50,640 |
-558 |
|
Nikkei 225(CME) e-Mini Yen |
Jun22 |
220609 |
27970 |
27970 |
27970 |
27970 |
-180 |
|
|
|
|
Sep22 |
220624 |
26870 |
26870 |
26870 |
26870 |
+670 |
|
|
|
|
Dec22 |
220624 |
26650 |
26650 |
26650 |
26650 |
+680 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jul22 |
220624 |
5938.0 |
6118.5 |
5902.0 |
6064.0 |
+191.5 |
50,858 |
259,072 |
+5,719 |
|
Aug22 |
220624 |
5966.0 |
6059.0 |
5966.0 |
6059.0 |
+190.0 |
9 |
14 |
+0 |
|
Sep22 |
220624 |
5914.5 |
6069.5 |
5914.0 |
6054.0 |
+187.0 |
17 |
5,660 |
-40 |
|
Dec22 |
220624 |
6043.0 |
6043.0 |
6043.0 |
6043.0 |
+188.5 |
0 |
14,533 |
+0 |
|
Mar23 |
220624 |
6047.0 |
6047.0 |
6047.0 |
6047.0 |
+186.5 |
|
|
|
|
Jun23 |
220624 |
5930.0 |
5930.0 |
5930.0 |
5930.0 |
+184.5 |
|
|
|
|
Total Volume and Open Interest |
50,884 |
279,282 |
+5,679 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jun22 |
220624 |
21263 |
21693 |
21087 |
21596 |
+369 |
118,763 |
119,069 |
+3,473 |
|
Jul22 |
220624 |
21173 |
21594 |
20999 |
21497 |
+366 |
3,253 |
4,851 |
+1,818 |
|
Aug22 |
220624 |
21094 |
21650 |
21094 |
21470 |
+376 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
122,409 |
145,466 |
+5,394 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep22 |
220624 |
12927.0 |
13216.0 |
12883.0 |
13116.0 |
+198.0 |
61,725 |
89,439 |
+3,142 |
|
Dec22 |
220624 |
12950.0 |
13142.0 |
12950.0 |
13124.0 |
+197.0 |
37 |
53 |
+9 |
|
Mar23 |
220624 |
13167.0 |
13167.0 |
13167.0 |
13167.0 |
+202.0 |
|
|
|
|
Total Volume and Open Interest |
61,762 |
89,492 |
+3,151 |
|
Mini-DAX(EUREX) |
Jun22 |
220617 |
13035.0 |
13220.0 |
13014.0 |
13193.5 |
+128.5 |
59,353 |
10,608 |
-3,310 |
|
Sep22 |
220624 |
12924.0 |
13213.0 |
12883.0 |
13116.0 |
+198.0 |
42,754 |
12,055 |
+982 |
|
Dec22 |
220624 |
12948.0 |
13124.0 |
12948.0 |
13124.0 |
+197.0 |
13 |
50 |
+7 |
|
Total Volume and Open Interest |
42,767 |
12,105 |
+989 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun22 |
220617 |
3431 |
3478 |
3413 |
3475 |
+37 |
1,660,584 |
1,800,850 |
-1,489,816 |
|
Sep22 |
220624 |
3433 |
3552 |
3428 |
3528 |
+100 |
929,837 |
4,436,005 |
+20,061 |
|
Dec22 |
220624 |
3449 |
3540 |
3449 |
3519 |
+100 |
1,242 |
140,480 |
-2,326 |
|
Total Volume and Open Interest |
931,084 |
4,583,987 |
+17,740 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep22 |
220624 |
10519 |
10884 |
10476 |
10786 |
+341 |
37,049 |
157,122 |
+3,427 |
|
Dec22 |
220624 |
10790 |
10833 |
10779 |
10779 |
+340 |
126 |
302 |
+57 |
|
Mar23 |
220624 |
10692 |
10692 |
10692 |
10692 |
+339 |
|
|
|
|
Total Volume and Open Interest |
37,175 |
157,424 |
+3,484 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep22 |
220624 |
6963.50 |
7193.00 |
6959.50 |
7157.50 |
+188.50 |
105,453 |
586,886 |
+2,731 |
|
Dec22 |
220624 |
7165.50 |
7165.50 |
7165.50 |
7165.50 |
+187.50 |
1 |
1,466 |
+1 |
|
Mar23 |
220624 |
7156.50 |
7156.50 |
7156.50 |
7156.50 |
+187.50 |
|
|
|
|
Total Volume and Open Interest |
105,454 |
588,352 |
+2,732 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep22 |
220624 |
6414.0 |
6470.0 |
6378.0 |
6470.0 |
+46.0 |
51,583 |
237,552 |
+2,097 |
|
Dec22 |
220624 |
6471.0 |
6471.0 |
6471.0 |
6471.0 |
+46.0 |
0 |
509 |
+0 |
|
Mar23 |
220624 |
6404.0 |
6404.0 |
6404.0 |
6404.0 |
+46.0 |
|
|
|
|
Total Volume and Open Interest |
51,585 |
238,149 |
+2,096 |
|
FTSE MIB(ISE) |
Sep22 |
220624 |
21695.00 |
22155.00 |
21480.00 |
22019.00 |
+497.00 |
18,812 |
77,528 |
+1,236 |
|
Dec22 |
220624 |
21820.00 |
21865.00 |
21335.00 |
21849.00 |
+499.00 |
8 |
592 |
+2 |
|
Mar23 |
220624 |
21729.00 |
21729.00 |
21729.00 |
21729.00 |
+499.00 |
|
|
|
|
Total Volume and Open Interest |
18,820 |
78,120 |
+1,238 |
|
KOSPI 200(KFE) |
Sep22 |
220624 |
307.10 |
313.70 |
306.40 |
312.70 |
+6.60 |
369,085 |
318,411 |
+9,493 |
|
Dec22 |
220624 |
307.85 |
314.35 |
307.30 |
313.25 |
+6.40 |
892 |
17,457 |
+146 |
|
Mar23 |
220624 |
309.90 |
309.90 |
309.90 |
309.90 |
+4.90 |
0 |
3,619 |
+0 |
|
Total Volume and Open Interest |
369,997 |
355,254 |
+9,642 |
|
GSCI(CME) |
Weekly |
Monthly |
Jul22 |
220624 |
728.40 |
738.20 |
720.60 |
733.70 |
+8.55 |
25 |
1,427 |
-3 |
|
Aug22 |
220624 |
731.20 |
731.20 |
731.20 |
731.20 |
+8.55 |
|
|
|
|
Sep22 |
220624 |
728.70 |
728.70 |
728.70 |
728.70 |
+3.55 |
|
|
|
|
Total Volume and Open Interest |
25 |
1,427 |
-3 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|