|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu June 30, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul22 |
220630 |
1671.00 |
1702.75 |
1653.75 |
1675.00 |
+0.75 |
59,698 |
28,114 |
-22,325 |
Hover/Click |
Aug22 |
220630 |
1571.50 |
1601.25 |
1552.75 |
1560.50 |
-11.00 |
49,475 |
63,630 |
+6,772 |
Hover/Click |
Sep22 |
220630 |
1495.00 |
1521.25 |
1470.00 |
1475.50 |
-19.50 |
11,808 |
21,742 |
+344 |
Hover/Click |
Nov22 |
220630 |
1478.25 |
1507.75 |
1451.50 |
1458.00 |
-20.25 |
86,151 |
357,119 |
+1,947 |
Hover/Click |
Jan23 |
220630 |
1481.50 |
1510.25 |
1455.75 |
1462.25 |
-19.75 |
9,260 |
50,250 |
+283 |
Hover/Click |
Mar23 |
220630 |
1473.00 |
1499.00 |
1449.00 |
1453.50 |
-18.50 |
4,191 |
53,969 |
-59 |
Hover/Click |
May23 |
220630 |
1468.00 |
1492.25 |
1446.00 |
1450.50 |
-17.75 |
2,967 |
31,719 |
+87 |
Hover/Click |
Jul23 |
220630 |
1466.75 |
1484.25 |
1441.25 |
1445.25 |
-18.25 |
1,399 |
29,904 |
-115 |
Hover/Click |
Aug23 |
220630 |
1418.25 |
1418.25 |
1418.25 |
1418.25 |
-21.50 |
65 |
436 |
+36 |
Hover/Click |
Sep23 |
220630 |
1371.25 |
1389.25 |
1366.00 |
1366.00 |
-25.75 |
63 |
778 |
-2 |
Hover/Click |
Nov23 |
220630 |
1365.75 |
1372.00 |
1333.75 |
1336.50 |
-27.75 |
852 |
13,278 |
+248 |
Hover/Click |
Jan24 |
220630 |
1343.50 |
1363.00 |
1338.75 |
1339.00 |
-27.50 |
10 |
722 |
+0 |
Hover/Click |
Mar24 |
220630 |
1328.75 |
1328.75 |
1328.75 |
1328.75 |
-27.25 |
0 |
107 |
+0 |
Hover/Click |
May24 |
220630 |
1330.00 |
1346.50 |
1324.50 |
1324.50 |
-27.00 |
0 |
710 |
+0 |
Hover/Click |
Total Volume and Open Interest |
226,067 |
653,337 |
-12,738 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul22 |
220630 |
464.50 |
478.50 |
460.00 |
469.90 |
+6.70 |
37,840 |
12,919 |
-14,987 |
Hover/Click |
Aug22 |
220630 |
429.80 |
442.50 |
426.00 |
435.50 |
+6.20 |
38,947 |
63,464 |
+5,695 |
Hover/Click |
Sep22 |
220630 |
414.10 |
425.20 |
408.90 |
416.10 |
+2.50 |
16,145 |
40,119 |
+781 |
Hover/Click |
Oct22 |
220630 |
404.70 |
416.80 |
400.00 |
405.70 |
unch |
9,573 |
31,469 |
+1,896 |
Hover/Click |
Dec22 |
220630 |
406.50 |
418.00 |
401.00 |
406.70 |
-0.30 |
42,596 |
173,398 |
+1,574 |
Hover/Click |
Jan23 |
220630 |
404.70 |
416.50 |
399.90 |
405.90 |
+0.40 |
5,451 |
24,350 |
+189 |
Hover/Click |
Mar23 |
220630 |
399.80 |
410.60 |
394.80 |
401.30 |
+1.50 |
2,736 |
21,390 |
+278 |
Hover/Click |
May23 |
220630 |
395.70 |
406.00 |
391.00 |
398.30 |
+2.60 |
840 |
9,931 |
-73 |
Hover/Click |
Jul23 |
220630 |
392.00 |
402.00 |
388.20 |
396.50 |
+3.90 |
728 |
7,265 |
+147 |
Hover/Click |
Aug23 |
220630 |
383.30 |
392.50 |
382.50 |
389.50 |
+3.60 |
41 |
1,329 |
-3 |
Hover/Click |
Total Volume and Open Interest |
155,052 |
391,532 |
-4,447 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul22 |
220630 |
72.72 |
72.80 |
69.86 |
69.93 |
-2.67 |
24,432 |
7,066 |
-10,520 |
Hover/Click |
Aug22 |
220630 |
69.60 |
69.88 |
66.69 |
67.01 |
-2.49 |
38,406 |
64,144 |
+3,226 |
Hover/Click |
Sep22 |
220630 |
68.06 |
68.44 |
65.36 |
65.68 |
-2.43 |
9,408 |
34,611 |
+441 |
Hover/Click |
Oct22 |
220630 |
67.22 |
67.57 |
64.62 |
64.81 |
-2.47 |
8,017 |
26,910 |
-739 |
Hover/Click |
Dec22 |
220630 |
67.09 |
67.26 |
64.33 |
64.46 |
-2.52 |
34,294 |
146,321 |
-1,319 |
Hover/Click |
Jan23 |
220630 |
66.61 |
66.87 |
64.07 |
64.23 |
-2.38 |
5,457 |
26,501 |
+652 |
Hover/Click |
Mar23 |
220630 |
66.08 |
66.39 |
63.77 |
63.90 |
-2.24 |
3,193 |
24,601 |
+54 |
Hover/Click |
May23 |
220630 |
65.56 |
65.98 |
63.47 |
63.54 |
-2.20 |
1,232 |
14,122 |
+81 |
Hover/Click |
Jul23 |
220630 |
65.00 |
65.45 |
62.97 |
63.08 |
-2.18 |
916 |
8,957 |
+112 |
Hover/Click |
Aug23 |
220630 |
63.11 |
64.81 |
62.44 |
62.50 |
-2.12 |
91 |
714 |
+0 |
Hover/Click |
Total Volume and Open Interest |
125,636 |
363,276 |
-7,996 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul22 |
220630 |
928.3 |
936.7 |
913.0 |
913.0 |
+13.9 |
1,657 |
522 |
-1,194 |
Hover/Click |
Nov22 |
220630 |
895.1 |
899.9 |
865.1 |
878.5 |
-13.6 |
14,180 |
86,141 |
-336 |
Hover/Click |
Jan23 |
220630 |
892.2 |
907.7 |
872.2 |
886.5 |
-12.8 |
3,473 |
24,206 |
+158 |
Hover/Click |
Mar23 |
220630 |
897.8 |
914.2 |
878.6 |
894.4 |
-11.4 |
1,420 |
7,922 |
+421 |
Hover/Click |
May23 |
220630 |
902.9 |
919.9 |
884.3 |
901.7 |
-10.0 |
785 |
5,730 |
+253 |
Hover/Click |
Total Volume and Open Interest |
22,636 |
128,666 |
-372 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul22 |
220630 |
770.00 |
775.25 |
742.25 |
743.75 |
-26.50 |
86,035 |
51,917 |
-38,649 |
Hover/Click |
Sep22 |
220630 |
664.00 |
664.75 |
627.75 |
628.75 |
-35.25 |
108,109 |
461,341 |
+2,103 |
Hover/Click |
Dec22 |
220630 |
653.00 |
653.75 |
618.75 |
619.75 |
-34.00 |
110,806 |
536,579 |
+6,250 |
Hover/Click |
Mar23 |
220630 |
659.00 |
659.25 |
625.50 |
626.25 |
-33.00 |
15,842 |
109,612 |
+58 |
Hover/Click |
May23 |
220630 |
661.00 |
661.25 |
628.75 |
629.75 |
-31.25 |
6,331 |
49,830 |
+47 |
Hover/Click |
Jul23 |
220630 |
658.00 |
658.00 |
626.75 |
627.50 |
-30.00 |
7,813 |
62,146 |
+273 |
Hover/Click |
Sep23 |
220630 |
618.50 |
620.50 |
596.25 |
597.25 |
-24.00 |
506 |
8,052 |
-7 |
Hover/Click |
Dec23 |
220630 |
604.00 |
605.00 |
582.50 |
584.00 |
-20.25 |
2,559 |
51,915 |
+64 |
Hover/Click |
Mar24 |
220630 |
608.75 |
610.00 |
589.75 |
590.75 |
-20.75 |
190 |
2,294 |
+82 |
Hover/Click |
May24 |
220630 |
601.00 |
601.00 |
592.75 |
593.25 |
-20.25 |
13 |
291 |
+0 |
Hover/Click |
Total Volume and Open Interest |
338,311 |
1,338,054 |
-29,756 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul22 |
220630 |
914.25 |
917.75 |
868.75 |
868.75 |
-46.75 |
23,635 |
8,665 |
-8,469 |
Hover/Click |
Sep22 |
220630 |
930.00 |
939.50 |
881.00 |
884.00 |
-46.00 |
53,518 |
143,377 |
-201 |
Hover/Click |
Dec22 |
220630 |
944.00 |
954.50 |
897.25 |
900.50 |
-43.50 |
23,675 |
72,820 |
-2,266 |
Hover/Click |
Mar23 |
220630 |
953.50 |
963.75 |
908.00 |
911.00 |
-42.25 |
5,285 |
23,892 |
+1,245 |
Hover/Click |
May23 |
220630 |
957.50 |
968.25 |
912.75 |
915.75 |
-41.25 |
1,403 |
4,702 |
-33 |
Hover/Click |
Jul23 |
220630 |
940.75 |
952.75 |
898.75 |
901.75 |
-38.50 |
2,217 |
24,123 |
-190 |
Hover/Click |
Total Volume and Open Interest |
110,492 |
291,041 |
-9,862 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul22 |
220630 |
988.00 |
999.50 |
948.75 |
948.75 |
-36.50 |
12,477 |
5,629 |
-5,918 |
Hover/Click |
Sep22 |
220630 |
994.00 |
1007.25 |
950.75 |
951.75 |
-39.50 |
25,693 |
80,152 |
+1,209 |
Hover/Click |
Dec22 |
220630 |
1002.50 |
1015.50 |
959.75 |
960.75 |
-39.50 |
9,812 |
43,520 |
+281 |
Hover/Click |
Mar23 |
220630 |
1006.50 |
1021.25 |
966.00 |
966.75 |
-39.50 |
1,795 |
13,643 |
+280 |
Hover/Click |
May23 |
220630 |
1001.50 |
1017.00 |
961.25 |
962.50 |
-40.50 |
327 |
3,704 |
-34 |
Hover/Click |
Jul23 |
220630 |
968.50 |
980.50 |
930.50 |
932.00 |
-36.50 |
516 |
6,503 |
-6 |
Hover/Click |
Sep23 |
220630 |
948.00 |
960.25 |
914.75 |
914.75 |
-34.00 |
59 |
1,815 |
+12 |
Hover/Click |
Total Volume and Open Interest |
50,712 |
155,953 |
-4,185 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul22 |
220630 |
1020.50 |
1021.00 |
987.75 |
987.75 |
-31.75 |
3,611 |
2,666 |
-2,406 |
Hover/Click |
Sep22 |
220630 |
1027.75 |
1033.25 |
988.00 |
990.00 |
-38.50 |
11,524 |
31,960 |
+1,651 |
Hover/Click |
Dec22 |
220630 |
1037.50 |
1046.00 |
1001.50 |
1003.25 |
-36.75 |
5,015 |
23,024 |
+732 |
Hover/Click |
Mar23 |
220630 |
1054.00 |
1057.25 |
1015.75 |
1017.25 |
-36.75 |
2,033 |
5,030 |
+252 |
Hover/Click |
May23 |
220630 |
1060.75 |
1061.00 |
1021.50 |
1024.75 |
-37.25 |
458 |
658 |
+143 |
Hover/Click |
Jul23 |
220630 |
1052.75 |
1052.75 |
1029.50 |
1029.50 |
-33.50 |
269 |
317 |
+109 |
Hover/Click |
Total Volume and Open Interest |
23,132 |
64,642 |
+575 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul22 |
220630 |
677.00 |
679.75 |
660.00 |
661.25 |
-2.75 |
144 |
280 |
-93 |
Hover/Click |
Sep22 |
220630 |
513.75 |
518.50 |
492.75 |
515.50 |
unch |
166 |
1,094 |
+26 |
Hover/Click |
Dec22 |
220630 |
505.00 |
505.75 |
480.75 |
502.00 |
-6.00 |
277 |
1,095 |
-32 |
Hover/Click |
Mar23 |
220630 |
492.00 |
494.75 |
479.25 |
494.75 |
-5.75 |
38 |
183 |
+16 |
Hover/Click |
Total Volume and Open Interest |
632 |
2,675 |
-81 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul22 |
220630 |
16.38 |
16.45 |
16.33 |
16.42 |
-0.03 |
292 |
643 |
-247 |
Hover/Click |
Sep22 |
220630 |
16.75 |
16.82 |
16.63 |
16.75 |
-0.05 |
515 |
7,791 |
+134 |
Hover/Click |
Nov22 |
220630 |
16.94 |
16.94 |
16.94 |
16.94 |
-0.06 |
8 |
283 |
+1 |
Hover/Click |
Jan23 |
220630 |
17.09 |
17.09 |
17.09 |
17.09 |
-0.06 |
0 |
46 |
+0 |
Hover/Click |
Total Volume and Open Interest |
815 |
8,790 |
-112 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun22 |
220630 |
136.950 |
138.000 |
136.750 |
138.000 |
+1.200 |
378 |
420 |
-200 |
Hover/Click |
Aug22 |
220630 |
132.450 |
133.075 |
131.700 |
132.575 |
+0.390 |
22,063 |
117,932 |
+428 |
Hover/Click |
Oct22 |
220630 |
139.000 |
139.350 |
138.350 |
138.785 |
-0.115 |
9,309 |
79,840 |
+1,397 |
Hover/Click |
Dec22 |
220630 |
144.880 |
145.285 |
144.080 |
144.880 |
+0.250 |
5,224 |
43,470 |
+434 |
Hover/Click |
Feb23 |
220630 |
149.450 |
150.130 |
148.800 |
149.900 |
+0.570 |
2,786 |
20,746 |
+497 |
Hover/Click |
Apr23 |
220630 |
152.685 |
153.185 |
152.130 |
153.035 |
+0.350 |
1,501 |
12,333 |
+230 |
Hover/Click |
Total Volume and Open Interest |
41,604 |
280,159 |
+2,822 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug22 |
220630 |
171.500 |
174.130 |
170.580 |
173.600 |
+2.865 |
6,844 |
22,194 |
-418 |
Hover/Click |
Sep22 |
220630 |
174.250 |
176.650 |
173.485 |
176.235 |
+2.450 |
3,034 |
7,842 |
-155 |
Hover/Click |
Oct22 |
220630 |
176.985 |
179.100 |
176.100 |
178.685 |
+2.285 |
1,480 |
5,167 |
-94 |
Hover/Click |
Nov22 |
220630 |
178.950 |
181.035 |
178.200 |
180.700 |
+2.350 |
1,008 |
3,640 |
-93 |
Hover/Click |
Jan23 |
220630 |
179.600 |
181.685 |
178.880 |
181.350 |
+2.365 |
381 |
2,372 |
+20 |
Hover/Click |
Mar23 |
220630 |
180.935 |
182.785 |
180.285 |
182.400 |
+1.900 |
73 |
565 |
+23 |
Hover/Click |
Apr23 |
220630 |
182.500 |
184.580 |
182.380 |
184.130 |
+1.680 |
79 |
263 |
+17 |
Hover/Click |
Total Volume and Open Interest |
12,911 |
42,175 |
-700 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jul22 |
220630 |
109.800 |
110.650 |
108.580 |
109.130 |
-0.270 |
5,524 |
15,562 |
+181 |
Hover/Click |
Aug22 |
220630 |
104.000 |
105.200 |
100.250 |
102.100 |
-1.480 |
15,187 |
58,144 |
-317 |
Hover/Click |
Oct22 |
220630 |
90.730 |
91.500 |
87.680 |
88.680 |
-2.050 |
7,121 |
49,491 |
+777 |
Hover/Click |
Dec22 |
220630 |
83.950 |
84.230 |
81.900 |
82.880 |
-1.070 |
5,378 |
37,359 |
+22 |
Hover/Click |
Feb23 |
220630 |
88.000 |
88.600 |
86.600 |
87.780 |
-0.570 |
2,756 |
14,331 |
+128 |
Hover/Click |
Apr23 |
220630 |
92.430 |
92.500 |
90.600 |
91.880 |
-0.550 |
1,395 |
7,743 |
+187 |
Hover/Click |
May23 |
220630 |
95.850 |
95.850 |
95.100 |
95.830 |
unch |
6 |
144 |
-1 |
|
Jun23 |
220630 |
100.680 |
100.680 |
99.000 |
100.250 |
-0.700 |
201 |
2,694 |
+42 |
Hover/Click |
Total Volume and Open Interest |
37,675 |
186,336 |
+1,059 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jul22 |
220630 |
22.80 |
22.84 |
22.52 |
22.53 |
-0.27 |
892 |
5,010 |
-233 |
Hover/Click |
Aug22 |
220630 |
23.33 |
23.40 |
22.80 |
22.82 |
-0.51 |
916 |
4,597 |
+86 |
Hover/Click |
Sep22 |
220630 |
23.63 |
23.63 |
22.97 |
22.98 |
-0.60 |
153 |
3,778 |
+1 |
Hover/Click |
Oct22 |
220630 |
23.66 |
23.66 |
23.00 |
23.11 |
-0.53 |
33 |
2,988 |
+8 |
Hover/Click |
Nov22 |
220630 |
23.55 |
23.55 |
22.99 |
23.00 |
-0.51 |
39 |
2,899 |
+2 |
Hover/Click |
Dec22 |
220630 |
23.05 |
23.05 |
22.58 |
22.59 |
-0.41 |
26 |
2,709 |
-1 |
Hover/Click |
Jan23 |
220630 |
22.25 |
22.25 |
21.93 |
22.01 |
-0.21 |
21 |
1,373 |
+5 |
Hover/Click |
Feb23 |
220630 |
21.78 |
21.78 |
21.53 |
21.60 |
-0.14 |
15 |
952 |
+4 |
Hover/Click |
Mar23 |
220630 |
21.44 |
21.44 |
21.20 |
21.20 |
-0.21 |
14 |
1,024 |
+2 |
Hover/Click |
Apr23 |
220630 |
20.90 |
21.02 |
20.90 |
20.90 |
-0.09 |
41 |
726 |
+20 |
Hover/Click |
May23 |
220630 |
20.79 |
20.79 |
20.77 |
20.78 |
-0.04 |
38 |
696 |
+19 |
Hover/Click |
Jun23 |
220630 |
20.40 |
20.55 |
20.40 |
20.40 |
-0.08 |
55 |
568 |
+25 |
Hover/Click |
Jul23 |
220630 |
20.35 |
20.35 |
20.29 |
20.29 |
unch |
45 |
256 |
+2 |
Hover/Click |
Total Volume and Open Interest |
2,365 |
28,114 |
-4,791 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul22 |
220630 |
2291 |
2291 |
2291 |
2291 |
-26 |
0 |
737 |
-458 |
Hover/Click |
Sep22 |
220630 |
2376 |
2379 |
2330 |
2340 |
-26 |
15,839 |
141,847 |
+515 |
Hover/Click |
Dec22 |
220630 |
2410 |
2414 |
2370 |
2380 |
-22 |
8,107 |
74,960 |
-666 |
Hover/Click |
Mar23 |
220630 |
2432 |
2436 |
2394 |
2404 |
-20 |
4,308 |
48,789 |
+1,139 |
Hover/Click |
May23 |
220630 |
2442 |
2445 |
2408 |
2417 |
-18 |
965 |
18,755 |
-173 |
Hover/Click |
Jul23 |
220630 |
2447 |
2447 |
2418 |
2426 |
-17 |
425 |
7,301 |
+52 |
Hover/Click |
Sep23 |
220630 |
2442 |
2444 |
2425 |
2431 |
-16 |
325 |
3,889 |
+12 |
Hover/Click |
Total Volume and Open Interest |
30,164 |
303,711 |
+497 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul22 |
220630 |
233.70 |
233.70 |
233.60 |
233.60 |
+0.95 |
23 |
295 |
-3 |
Hover/Click |
Sep22 |
220630 |
227.85 |
231.65 |
227.85 |
230.10 |
+1.85 |
16,942 |
103,955 |
+401 |
Hover/Click |
Dec22 |
220630 |
225.00 |
228.30 |
225.00 |
227.05 |
+1.70 |
8,662 |
43,591 |
+865 |
Hover/Click |
Mar23 |
220630 |
221.95 |
225.55 |
221.95 |
224.15 |
+1.60 |
3,392 |
25,125 |
-444 |
Hover/Click |
May23 |
220630 |
220.25 |
223.35 |
220.25 |
222.40 |
+1.50 |
929 |
8,247 |
-84 |
Hover/Click |
Jul23 |
220630 |
220.65 |
221.65 |
219.00 |
220.70 |
+1.30 |
604 |
3,307 |
+130 |
Hover/Click |
Total Volume and Open Interest |
31,576 |
194,896 |
+1,079 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul22 |
220630 |
180.05 |
180.05 |
177.25 |
179.65 |
+0.15 |
286 |
638 |
-213 |
Hover/Click |
Sep22 |
220630 |
170.60 |
174.85 |
168.75 |
173.05 |
+1.55 |
911 |
9,675 |
+79 |
Hover/Click |
Nov22 |
220630 |
168.60 |
171.90 |
167.30 |
170.35 |
+1.05 |
26 |
1,393 |
+2 |
Hover/Click |
Jan23 |
220630 |
169.00 |
170.00 |
168.65 |
168.65 |
+0.05 |
13 |
160 |
+2 |
Hover/Click |
Mar23 |
220630 |
168.85 |
168.85 |
168.85 |
168.85 |
+0.05 |
0 |
19 |
+0 |
Hover/Click |
May23 |
220630 |
169.10 |
169.10 |
169.10 |
169.10 |
+0.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,236 |
11,885 |
-130 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul22 |
220630 |
18.52 |
18.91 |
18.52 |
18.83 |
+0.28 |
17,482 |
23,243 |
-7,156 |
Hover/Click |
Oct22 |
220630 |
18.49 |
18.76 |
18.41 |
18.50 |
-0.01 |
55,625 |
356,848 |
+284 |
Hover/Click |
Mar23 |
220630 |
18.79 |
19.00 |
18.67 |
18.77 |
-0.01 |
17,537 |
152,813 |
+1,022 |
Hover/Click |
May23 |
220630 |
18.19 |
18.38 |
18.07 |
18.21 |
+0.03 |
5,535 |
71,511 |
-282 |
Hover/Click |
Jul23 |
220630 |
17.89 |
18.05 |
17.77 |
17.94 |
+0.06 |
2,595 |
50,359 |
-584 |
Hover/Click |
Oct23 |
220630 |
17.78 |
17.98 |
17.71 |
17.89 |
+0.10 |
1,278 |
35,312 |
-342 |
Hover/Click |
Mar24 |
220630 |
17.97 |
18.10 |
17.88 |
18.03 |
+0.09 |
303 |
20,636 |
-176 |
Hover/Click |
May24 |
220630 |
17.40 |
17.54 |
17.34 |
17.47 |
+0.08 |
249 |
4,861 |
+53 |
Hover/Click |
Total Volume and Open Interest |
100,782 |
734,324 |
-7,171 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul22 |
220630 |
1708 |
1717 |
1692 |
1696 |
-12 |
2,352 |
21,533 |
-634 |
Hover/Click |
Sep22 |
220630 |
1731 |
1734 |
1709 |
1713 |
-9 |
8,992 |
62,954 |
+102 |
Hover/Click |
Dec22 |
220630 |
1769 |
1773 |
1750 |
1753 |
-10 |
6,305 |
79,974 |
-143 |
Hover/Click |
Mar23 |
220630 |
1771 |
1778 |
1753 |
1757 |
-12 |
4,167 |
53,941 |
+1,346 |
Hover/Click |
May23 |
220630 |
1780 |
1783 |
1759 |
1763 |
-11 |
494 |
17,178 |
-96 |
Hover/Click |
Jul23 |
220630 |
1784 |
1784 |
1765 |
1770 |
-10 |
216 |
11,775 |
-111 |
Hover/Click |
Sep23 |
220630 |
1785 |
1785 |
1769 |
1774 |
-11 |
244 |
7,129 |
-28 |
Hover/Click |
Total Volume and Open Interest |
22,931 |
264,587 |
+519 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug22 |
220630 |
555.00 |
562.00 |
550.20 |
556.60 |
+2.80 |
5,464 |
24,650 |
-1,199 |
Hover/Click |
Oct22 |
220630 |
532.10 |
537.20 |
529.80 |
534.60 |
+3.40 |
5,074 |
23,328 |
+832 |
Hover/Click |
Dec22 |
220630 |
514.00 |
518.90 |
513.00 |
516.60 |
+2.40 |
1,691 |
13,735 |
-192 |
Hover/Click |
Mar23 |
220630 |
506.00 |
510.00 |
504.40 |
507.50 |
+0.90 |
1,006 |
8,888 |
+212 |
Hover/Click |
May23 |
220630 |
498.70 |
501.00 |
497.60 |
500.20 |
+1.80 |
160 |
3,715 |
-4 |
Hover/Click |
Total Volume and Open Interest |
13,735 |
80,294 |
-346 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul22 |
220630 |
104.00 |
105.00 |
103.94 |
103.94 |
-0.34 |
6 |
204 |
-16 |
Hover/Click |
Oct22 |
220630 |
104.71 |
106.94 |
103.13 |
105.64 |
+0.66 |
197 |
202 |
-7 |
Hover/Click |
Dec22 |
220630 |
98.01 |
99.49 |
95.56 |
98.84 |
+1.36 |
34,629 |
114,217 |
-2,911 |
Hover/Click |
Mar23 |
220630 |
94.08 |
95.37 |
91.45 |
94.78 |
+1.38 |
12,338 |
28,895 |
+369 |
Hover/Click |
May23 |
220630 |
91.95 |
92.88 |
89.07 |
92.47 |
+1.45 |
4,834 |
10,102 |
+37 |
Hover/Click |
Jul23 |
220630 |
89.59 |
90.62 |
86.81 |
90.07 |
+1.26 |
3,093 |
8,544 |
+357 |
Hover/Click |
Total Volume and Open Interest |
56,410 |
175,241 |
-2,072 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul22 |
220630 |
635.0 |
670.0 |
629.1 |
663.3 |
+29.7 |
164 |
528 |
-39 |
|
Sep22 |
220630 |
593.0 |
643.4 |
587.5 |
637.3 |
+42.9 |
270 |
1,556 |
+71 |
|
Nov22 |
220630 |
607.5 |
649.5 |
607.5 |
635.2 |
+29.5 |
15 |
279 |
+4 |
|
Jan23 |
220630 |
670.0 |
670.0 |
670.0 |
670.0 |
+23.6 |
1 |
47 |
+0 |
|
Mar23 |
220630 |
705.0 |
705.0 |
705.0 |
705.0 |
+23.6 |
0 |
9 |
+0 |
|
May23 |
220630 |
705.1 |
705.1 |
705.1 |
705.1 |
+23.6 |
0 |
1 |
+0 |
|
Jul23 |
220630 |
694.5 |
694.5 |
694.5 |
694.5 |
+23.6 |
|
|
|
|
Total Volume and Open Interest |
450 |
2,420 |
+36 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Aug22 |
220630 |
109.70 |
110.45 |
105.10 |
105.76 |
-4.02 |
306,748 |
231,260 |
+569 |
Hover/Click |
Sep22 |
220630 |
106.67 |
107.76 |
102.68 |
103.10 |
-3.91 |
107,606 |
193,654 |
+1,850 |
Hover/Click |
Oct22 |
220630 |
104.02 |
104.96 |
99.95 |
100.27 |
-3.86 |
63,949 |
104,447 |
+351 |
Hover/Click |
Nov22 |
220630 |
101.67 |
102.46 |
97.53 |
97.75 |
-3.81 |
29,742 |
80,104 |
-567 |
Hover/Click |
Dec22 |
220630 |
99.39 |
100.23 |
95.34 |
95.56 |
-3.72 |
57,509 |
223,438 |
+1,259 |
Hover/Click |
Jan23 |
220630 |
97.44 |
97.92 |
93.54 |
93.67 |
-3.63 |
10,906 |
50,845 |
+764 |
Hover/Click |
Feb23 |
220630 |
95.74 |
95.89 |
91.94 |
92.05 |
-3.56 |
3,652 |
46,680 |
+77 |
Hover/Click |
Mar23 |
220630 |
94.42 |
94.69 |
90.58 |
90.68 |
-3.51 |
8,036 |
54,014 |
-112 |
Hover/Click |
Apr23 |
220630 |
92.72 |
93.71 |
89.52 |
89.52 |
-3.47 |
1,766 |
35,620 |
+276 |
Hover/Click |
May23 |
220630 |
92.69 |
92.85 |
88.45 |
88.51 |
-3.46 |
962 |
30,591 |
+239 |
Hover/Click |
Jun23 |
220630 |
91.28 |
91.95 |
87.51 |
87.62 |
-3.42 |
21,464 |
139,412 |
+305 |
Hover/Click |
Jul23 |
220630 |
88.91 |
88.91 |
86.79 |
86.79 |
-3.38 |
2,177 |
27,409 |
+43 |
Hover/Click |
Aug23 |
220630 |
86.01 |
89.67 |
86.01 |
86.01 |
-3.35 |
2,417 |
21,672 |
-785 |
Hover/Click |
Sep23 |
220630 |
85.26 |
89.21 |
85.26 |
85.26 |
-3.31 |
3,476 |
22,219 |
-1,223 |
Hover/Click |
Oct23 |
220630 |
84.56 |
88.15 |
84.56 |
84.56 |
-3.26 |
680 |
21,417 |
-91 |
Hover/Click |
Nov23 |
220630 |
83.91 |
87.41 |
83.91 |
83.91 |
-3.21 |
389 |
17,499 |
+27 |
Hover/Click |
Total Volume and Open Interest |
647,825 |
1,651,566 |
+4,049 |
|
e-miNY Crude Oil(NYM) |
Aug22 |
220630 |
109.375 |
110.450 |
105.100 |
105.750 |
-4.025 |
22,489 |
3,526 |
-97 |
|
Sep22 |
220630 |
106.825 |
107.750 |
102.750 |
103.100 |
-3.900 |
473 |
992 |
+260 |
|
Oct22 |
220630 |
104.000 |
104.525 |
100.000 |
100.275 |
-3.850 |
78 |
103 |
+19 |
|
Nov22 |
220630 |
97.750 |
97.750 |
97.750 |
97.750 |
-3.800 |
5 |
45 |
+1 |
|
Dec22 |
220630 |
99.325 |
99.800 |
95.350 |
95.550 |
-3.725 |
20 |
346 |
-5 |
|
Jan23 |
220630 |
97.800 |
97.800 |
93.675 |
93.675 |
-3.625 |
2 |
88 |
+2 |
|
Feb23 |
220630 |
92.050 |
92.050 |
92.050 |
92.050 |
-3.550 |
0 |
6 |
+0 |
|
Mar23 |
220630 |
90.675 |
90.675 |
90.675 |
90.675 |
-3.525 |
2 |
16 |
+0 |
|
Apr23 |
220630 |
89.525 |
89.525 |
89.525 |
89.525 |
-3.475 |
0 |
1 |
+0 |
|
May23 |
220630 |
88.500 |
88.500 |
88.500 |
88.500 |
-3.475 |
|
|
|
|
Total Volume and Open Interest |
23,086 |
5,204 |
+175 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jul22 |
220630 |
403.70 |
405.00 |
382.51 |
389.82 |
-13.85 |
18,258 |
11,048 |
-4,042 |
Hover/Click |
Aug22 |
220630 |
395.14 |
400.16 |
374.48 |
383.05 |
-12.58 |
56,566 |
73,446 |
-1,846 |
Hover/Click |
Sep22 |
220630 |
389.25 |
393.50 |
368.88 |
376.49 |
-13.01 |
36,133 |
45,300 |
+741 |
Hover/Click |
Oct22 |
220630 |
383.48 |
386.23 |
363.02 |
369.86 |
-12.97 |
15,600 |
25,824 |
+647 |
Hover/Click |
Nov22 |
220630 |
375.18 |
377.50 |
356.31 |
362.57 |
-12.69 |
8,759 |
17,448 |
+27 |
Hover/Click |
Dec22 |
220630 |
367.86 |
369.97 |
349.40 |
354.91 |
-12.40 |
13,246 |
30,074 |
-381 |
Hover/Click |
Jan23 |
220630 |
354.04 |
362.68 |
343.41 |
348.27 |
-11.79 |
3,271 |
11,006 |
+34 |
Hover/Click |
Feb23 |
220630 |
346.88 |
354.82 |
336.78 |
341.27 |
-11.07 |
2,235 |
7,745 |
+195 |
Hover/Click |
Mar23 |
220630 |
342.00 |
345.27 |
328.81 |
333.43 |
-9.69 |
3,575 |
9,246 |
+469 |
Hover/Click |
Apr23 |
220630 |
330.00 |
332.70 |
320.18 |
325.40 |
-7.89 |
1,555 |
6,141 |
+392 |
Hover/Click |
May23 |
220630 |
324.63 |
324.63 |
313.78 |
319.32 |
-6.13 |
650 |
2,698 |
+51 |
Hover/Click |
Jun23 |
220630 |
320.00 |
320.00 |
308.55 |
313.91 |
-4.93 |
1,295 |
10,179 |
+228 |
Hover/Click |
Jul23 |
220630 |
305.00 |
312.00 |
305.00 |
310.70 |
-4.87 |
264 |
1,690 |
+11 |
Hover/Click |
Aug23 |
220630 |
307.88 |
309.00 |
304.61 |
307.50 |
-4.93 |
108 |
783 |
+16 |
Hover/Click |
Total Volume and Open Interest |
162,073 |
269,168 |
-3,592 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jul22 |
220630 |
374.39 |
374.60 |
356.67 |
364.98 |
-17.72 |
27,383 |
14,691 |
-7,702 |
Hover/Click |
Aug22 |
220630 |
367.11 |
367.36 |
344.78 |
353.63 |
-18.70 |
64,706 |
95,201 |
+1,904 |
Hover/Click |
Sep22 |
220630 |
353.50 |
354.48 |
334.35 |
340.19 |
-17.99 |
38,596 |
55,749 |
+439 |
Hover/Click |
Oct22 |
220630 |
321.89 |
323.60 |
307.40 |
310.64 |
-14.49 |
16,643 |
37,761 |
-1,092 |
Hover/Click |
Nov22 |
220630 |
304.46 |
305.00 |
290.38 |
292.95 |
-12.44 |
6,834 |
23,333 |
-244 |
Hover/Click |
Dec22 |
220630 |
291.22 |
292.40 |
277.85 |
279.55 |
-11.10 |
7,141 |
31,618 |
+167 |
Hover/Click |
Jan23 |
220630 |
281.10 |
282.65 |
270.00 |
270.66 |
-9.99 |
2,061 |
8,917 |
-209 |
Hover/Click |
Feb23 |
220630 |
272.05 |
275.30 |
265.08 |
266.04 |
-9.01 |
1,615 |
4,565 |
-286 |
Hover/Click |
Mar23 |
220630 |
273.21 |
273.70 |
263.90 |
264.79 |
-8.63 |
1,006 |
3,786 |
-10 |
Hover/Click |
Apr23 |
220630 |
290.53 |
291.10 |
281.50 |
282.44 |
-8.38 |
631 |
3,181 |
+89 |
Hover/Click |
Total Volume and Open Interest |
167,858 |
288,532 |
-6,596 |
|
e-miNY RBOB Gasoline(NYM) |
Aug22 |
220630 |
353.63 |
353.63 |
353.63 |
353.63 |
-18.70 |
0 |
1 |
+0 |
|
Sep22 |
220630 |
340.19 |
340.19 |
340.19 |
340.19 |
-17.99 |
|
|
|
|
Oct22 |
220630 |
310.64 |
310.64 |
310.64 |
310.64 |
-14.49 |
|
|
|
|
Nov22 |
220630 |
292.95 |
292.95 |
292.95 |
292.95 |
-12.44 |
|
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Aug22 |
220630 |
6.428 |
6.602 |
5.357 |
5.424 |
-1.074 |
90,792 |
103,596 |
+1,304 |
Hover/Click |
Sep22 |
220630 |
6.425 |
6.575 |
5.327 |
5.392 |
-1.101 |
24,847 |
142,243 |
-1,649 |
Hover/Click |
Oct22 |
220630 |
6.451 |
6.587 |
5.350 |
5.409 |
-1.110 |
18,684 |
97,834 |
+77 |
Hover/Click |
Nov22 |
220630 |
6.541 |
6.680 |
5.460 |
5.520 |
-1.094 |
9,779 |
54,833 |
+338 |
Hover/Click |
Dec22 |
220630 |
6.720 |
6.797 |
5.611 |
5.658 |
-1.077 |
9,640 |
51,548 |
-219 |
Hover/Click |
Jan23 |
220630 |
6.787 |
6.887 |
5.684 |
5.750 |
-1.080 |
14,667 |
61,452 |
-850 |
Hover/Click |
Feb23 |
220630 |
6.565 |
6.661 |
5.500 |
5.562 |
-1.056 |
6,175 |
29,616 |
-148 |
Hover/Click |
Mar23 |
220630 |
5.976 |
6.002 |
4.975 |
5.012 |
-0.990 |
6,400 |
47,536 |
+623 |
Hover/Click |
Apr23 |
220630 |
4.686 |
4.781 |
4.288 |
4.335 |
-0.418 |
12,851 |
67,384 |
+1,212 |
Hover/Click |
May23 |
220630 |
4.589 |
4.657 |
4.212 |
4.258 |
-0.381 |
6,824 |
58,782 |
-1,683 |
Hover/Click |
Jun23 |
220630 |
4.652 |
4.712 |
4.276 |
4.322 |
-0.376 |
2,234 |
21,541 |
-92 |
Hover/Click |
Jul23 |
220630 |
4.717 |
4.775 |
4.342 |
4.386 |
-0.378 |
2,092 |
24,590 |
+142 |
Hover/Click |
Aug23 |
220630 |
4.718 |
4.774 |
4.352 |
4.396 |
-0.369 |
943 |
15,816 |
+197 |
Hover/Click |
Sep23 |
220630 |
4.701 |
4.753 |
4.340 |
4.382 |
-0.362 |
946 |
16,955 |
-98 |
Hover/Click |
Oct23 |
220630 |
4.743 |
4.798 |
4.385 |
4.427 |
-0.359 |
2,788 |
38,546 |
-241 |
Hover/Click |
Nov23 |
220630 |
4.907 |
4.961 |
4.572 |
4.614 |
-0.341 |
627 |
12,291 |
+288 |
Hover/Click |
Total Volume and Open Interest |
215,927 |
987,420 |
-2,270 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Aug22 |
220630 |
116.01 |
116.67 |
114.22 |
114.81 |
-1.45 |
65,764 |
89,825 |
-23,909 |
Hover/Click |
Sep22 |
220630 |
112.45 |
113.25 |
108.19 |
109.03 |
-3.42 |
267,385 |
420,941 |
+14,523 |
Hover/Click |
Oct22 |
220630 |
109.22 |
110.13 |
104.98 |
105.59 |
-3.67 |
123,365 |
213,349 |
+6,256 |
Hover/Click |
Nov22 |
220630 |
106.57 |
107.50 |
102.38 |
102.82 |
-3.78 |
63,203 |
147,694 |
+4,478 |
Hover/Click |
Dec22 |
220630 |
104.34 |
105.28 |
100.22 |
100.58 |
-3.78 |
104,594 |
191,703 |
-2,568 |
Hover/Click |
Jan23 |
220630 |
102.35 |
103.27 |
98.42 |
98.60 |
-3.76 |
20,312 |
69,882 |
+107 |
Hover/Click |
Feb23 |
220630 |
100.19 |
101.50 |
96.81 |
96.95 |
-3.71 |
13,842 |
63,493 |
+2,153 |
Hover/Click |
Mar23 |
220630 |
98.78 |
100.13 |
95.46 |
95.63 |
-3.67 |
16,283 |
51,763 |
+1,432 |
Hover/Click |
Apr23 |
220630 |
98.02 |
98.83 |
94.43 |
94.53 |
-3.62 |
6,094 |
24,554 |
+810 |
Hover/Click |
May23 |
220630 |
96.70 |
96.70 |
93.18 |
93.63 |
-3.58 |
7,369 |
30,403 |
+1,078 |
Hover/Click |
Jun23 |
220630 |
96.38 |
97.16 |
92.73 |
92.83 |
-3.54 |
25,755 |
109,065 |
+3,669 |
Hover/Click |
Jul23 |
220630 |
92.52 |
92.52 |
92.07 |
92.07 |
-3.50 |
4,348 |
23,106 |
+1,428 |
Hover/Click |
Aug23 |
220630 |
91.37 |
91.37 |
91.37 |
91.37 |
-3.47 |
2,259 |
16,016 |
+402 |
Hover/Click |
Sep23 |
220630 |
90.70 |
90.70 |
90.70 |
90.70 |
-3.42 |
2,236 |
23,563 |
-198 |
Hover/Click |
Total Volume and Open Interest |
755,430 |
1,843,132 |
+14,239 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jul22 |
220630 |
1189.00 |
1229.25 |
1142.25 |
1160.00 |
-59.75 |
32,357 |
54,732 |
-7,375 |
Hover/Click |
Aug22 |
220630 |
1158.00 |
1189.25 |
1107.50 |
1124.00 |
-67.25 |
56,638 |
96,814 |
+796 |
Hover/Click |
Sep22 |
220630 |
1136.00 |
1159.50 |
1086.25 |
1102.00 |
-66.50 |
36,356 |
66,160 |
-27 |
Hover/Click |
Oct22 |
220630 |
1116.25 |
1132.50 |
1068.00 |
1082.75 |
-63.00 |
23,018 |
47,915 |
-1,079 |
Hover/Click |
Nov22 |
220630 |
1089.25 |
1100.75 |
1042.75 |
1057.00 |
-59.75 |
13,187 |
31,903 |
+8 |
Hover/Click |
Dec22 |
220630 |
1054.50 |
1065.00 |
1012.50 |
1027.50 |
-53.75 |
27,607 |
55,884 |
-1,594 |
Hover/Click |
Jan23 |
220630 |
1031.25 |
1044.25 |
998.25 |
1014.00 |
-49.50 |
3,403 |
28,761 |
+198 |
Hover/Click |
Feb23 |
220630 |
1009.75 |
1020.75 |
981.25 |
994.50 |
-44.50 |
3,166 |
14,522 |
-220 |
Hover/Click |
Mar23 |
220630 |
990.25 |
999.00 |
960.75 |
973.00 |
-40.00 |
4,401 |
14,817 |
-186 |
Hover/Click |
Apr23 |
220630 |
966.00 |
975.75 |
941.50 |
954.25 |
-35.00 |
906 |
7,704 |
-33 |
Hover/Click |
Total Volume and Open Interest |
207,765 |
490,418 |
-9,016 |
|
Ethanol(CBOT) |
Jul22 |
220630 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Aug22 |
220630 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Sep22 |
220630 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Oct22 |
220630 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Nov22 |
220630 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Dec22 |
220630 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jan23 |
220630 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Feb23 |
220630 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Aug22 |
220630 |
109.77 |
110.44 |
105.16 |
105.76 |
-4.02 |
25,738 |
57,595 |
-4,773 |
Hover/Click |
Sep22 |
220630 |
107.05 |
107.65 |
102.71 |
103.10 |
-3.91 |
38,453 |
57,692 |
+35 |
Hover/Click |
Oct22 |
220630 |
104.77 |
104.77 |
100.20 |
100.27 |
-3.86 |
27,004 |
37,593 |
-1,125 |
Hover/Click |
Nov22 |
220630 |
102.25 |
102.25 |
97.73 |
97.75 |
-3.81 |
12,239 |
17,046 |
-547 |
Hover/Click |
Dec22 |
220630 |
100.14 |
100.14 |
95.53 |
95.56 |
-3.72 |
15,039 |
111,567 |
+458 |
Hover/Click |
Jan23 |
220630 |
96.54 |
96.54 |
93.67 |
93.67 |
-3.63 |
2,701 |
10,820 |
+106 |
Hover/Click |
Feb23 |
220630 |
92.65 |
93.66 |
92.05 |
92.05 |
-3.56 |
1,029 |
4,357 |
-28 |
Hover/Click |
Mar23 |
220630 |
91.32 |
91.50 |
90.68 |
90.68 |
-3.51 |
1,759 |
11,217 |
-117 |
Hover/Click |
Apr23 |
220630 |
90.23 |
90.23 |
89.52 |
89.52 |
-3.47 |
336 |
3,779 |
+43 |
Hover/Click |
May23 |
220630 |
88.51 |
88.51 |
88.51 |
88.51 |
-3.46 |
79 |
3,339 |
+40 |
Hover/Click |
Jun23 |
220630 |
88.74 |
89.03 |
87.62 |
87.62 |
-3.42 |
2,385 |
33,694 |
+303 |
Hover/Click |
Jul23 |
220630 |
86.79 |
86.79 |
86.79 |
86.79 |
-3.38 |
106 |
2,555 |
+0 |
Hover/Click |
Aug23 |
220630 |
86.01 |
86.01 |
86.01 |
86.01 |
-3.35 |
31 |
1,793 |
-17 |
Hover/Click |
Sep23 |
220630 |
85.26 |
85.26 |
85.26 |
85.26 |
-3.31 |
28 |
4,502 |
-13 |
Hover/Click |
Oct23 |
220630 |
84.56 |
84.56 |
84.56 |
84.56 |
-3.26 |
15 |
1,953 |
-2 |
Hover/Click |
Nov23 |
220630 |
83.91 |
83.91 |
83.91 |
83.91 |
-3.21 |
22 |
3,338 |
-22 |
Hover/Click |
Total Volume and Open Interest |
130,514 |
444,791 |
-5,117 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep22 |
220630 |
104.835 |
105.315 |
104.405 |
104.465 |
-0.385 |
20,862 |
62,437 |
+1,191 |
Hover/Click |
Dec22 |
220630 |
104.430 |
104.860 |
104.060 |
104.085 |
-0.400 |
34 |
698 |
-2 |
Hover/Click |
Mar23 |
220630 |
103.685 |
103.685 |
103.685 |
103.685 |
-0.355 |
2 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
20,898 |
63,143 |
+1,189 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220630 |
68.85 |
69.23 |
68.57 |
69.11 |
+0.32 |
73,661 |
138,174 |
+1,069 |
Hover/Click |
Dec22 |
220630 |
68.82 |
69.25 |
68.63 |
69.15 |
+0.32 |
19 |
732 |
+2 |
Hover/Click |
Mar23 |
220630 |
69.13 |
69.24 |
68.65 |
69.13 |
+0.32 |
2 |
26 |
+0 |
Hover/Click |
Total Volume and Open Interest |
73,770 |
139,891 |
+1,076 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep22 |
220630 |
121.41 |
122.06 |
121.09 |
121.99 |
+0.63 |
82,001 |
222,128 |
+2,098 |
Hover/Click |
Dec22 |
220630 |
121.67 |
122.29 |
121.37 |
122.25 |
+0.63 |
74 |
4,652 |
-10 |
Hover/Click |
Mar23 |
220630 |
122.53 |
122.57 |
121.66 |
122.53 |
+0.63 |
0 |
430 |
+0 |
Hover/Click |
Total Volume and Open Interest |
82,154 |
228,736 |
+2,090 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep22 |
220630 |
77.56 |
77.76 |
77.32 |
77.70 |
+0.14 |
78,369 |
131,665 |
+1,014 |
Hover/Click |
Dec22 |
220630 |
77.41 |
77.79 |
77.35 |
77.72 |
+0.14 |
64 |
9,750 |
+2 |
Hover/Click |
Mar23 |
220630 |
77.75 |
77.78 |
77.41 |
77.75 |
+0.12 |
1 |
626 |
-1 |
Hover/Click |
Jun23 |
220630 |
77.76 |
77.80 |
77.43 |
77.76 |
+0.09 |
0 |
84 |
+0 |
Hover/Click |
Total Volume and Open Interest |
78,478 |
142,584 |
+1,007 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep22 |
220630 |
73.63 |
74.17 |
73.49 |
74.16 |
+0.51 |
114,167 |
209,877 |
+5,791 |
Hover/Click |
Dec22 |
220630 |
74.27 |
74.81 |
74.15 |
74.81 |
+0.50 |
2,078 |
915 |
-377 |
Hover/Click |
Mar23 |
220630 |
75.58 |
75.58 |
74.93 |
75.58 |
+0.49 |
0 |
1,011 |
+0 |
Hover/Click |
Total Volume and Open Interest |
116,507 |
213,767 |
+5,427 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep22 |
220630 |
105.33 |
105.50 |
104.67 |
105.44 |
+0.15 |
27,544 |
39,639 |
+951 |
Hover/Click |
Dec22 |
220630 |
105.76 |
106.32 |
105.53 |
106.29 |
+0.14 |
1 |
342 |
+1 |
Hover/Click |
Mar23 |
220630 |
106.98 |
107.15 |
106.40 |
107.13 |
+0.15 |
8 |
142 |
+7 |
Hover/Click |
Total Volume and Open Interest |
27,553 |
40,123 |
+959 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep22 |
220630 |
105.01 |
105.47 |
104.40 |
105.38 |
+0.37 |
172,642 |
657,859 |
-5,215 |
Hover/Click |
Dec22 |
220630 |
105.77 |
106.21 |
105.16 |
106.14 |
+0.37 |
598 |
7,682 |
+313 |
Hover/Click |
Mar23 |
220630 |
106.60 |
106.97 |
105.90 |
106.89 |
+0.38 |
69 |
383 |
+24 |
Hover/Click |
Total Volume and Open Interest |
175,322 |
671,472 |
-3,800 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep22 |
220630 |
489.25 |
491.38 |
486.25 |
489.63 |
-0.13 |
36,457 |
193,024 |
+1,145 |
Hover/Click |
Dec22 |
220630 |
480.88 |
481.75 |
479.38 |
480.88 |
-0.13 |
0 |
500 |
+0 |
Hover/Click |
Total Volume and Open Interest |
36,457 |
193,536 |
+1,145 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jul22 |
220630 |
192.15 |
192.85 |
189.90 |
190.90 |
-1.25 |
24,312 |
23,588 |
-6,537 |
|
Aug22 |
220630 |
191.20 |
191.40 |
188.15 |
189.70 |
-0.95 |
19,443 |
35,693 |
+7,410 |
|
Sep22 |
220630 |
187.10 |
189.35 |
186.55 |
188.05 |
-0.85 |
54 |
826 |
-15 |
Hover/Click |
Oct22 |
220630 |
186.65 |
187.75 |
185.20 |
186.65 |
-0.90 |
|
|
|
|
Total Volume and Open Interest |
43,809 |
60,107 |
+858 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep22 |
220630 |
136~260 |
138~220 |
136~180 |
138~200 |
+1~220 |
231,757 |
1,182,125 |
-3,533 |
Hover/Click |
Dec22 |
220630 |
137~000 |
137~240 |
137~000 |
137~240 |
+1~220 |
2 |
10 |
+0 |
Hover/Click |
Mar23 |
220630 |
137~240 |
137~240 |
137~240 |
137~240 |
+1~220 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
231,759 |
1,182,135 |
-3,533 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220630 |
117~175 |
118~180 |
117~140 |
118~170 |
+1~005 |
1,280,037 |
3,402,481 |
+30,648 |
Hover/Click |
Dec22 |
220630 |
117~205 |
118~125 |
117~145 |
118~125 |
+1~005 |
5 |
109 |
+1 |
Hover/Click |
Mar23 |
220630 |
118~125 |
118~125 |
118~125 |
118~125 |
+1~005 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,280,042 |
3,402,590 |
+30,649 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220630 |
112~160 |
112~210 |
112~156 |
112~206 |
+0~200 |
107 |
1,823 |
-164 |
Hover/Click |
Sep22 |
220630 |
111~186 |
112~086 |
111~164 |
112~080 |
+0~224 |
709,310 |
3,960,457 |
+26,246 |
Hover/Click |
Dec22 |
220630 |
112~080 |
112~080 |
112~080 |
112~080 |
+0~224 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
709,417 |
3,962,280 |
+26,082 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220630 |
105~094 |
105~095 |
105~093 |
105~093 |
+0~060 |
117 |
17,060 |
-1,413 |
Hover/Click |
Sep22 |
220630 |
104~240 |
105~005 |
104~232 |
105~002 |
+0~090 |
323,752 |
2,101,830 |
-14,937 |
Hover/Click |
Dec22 |
220630 |
104~312 |
104~312 |
104~312 |
104~312 |
+0~090 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
323,869 |
2,118,890 |
-16,350 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Sep22 |
220630 |
96.750 |
96.810 |
96.745 |
96.795 |
+0.065 |
120,412 |
1,033,717 |
-4,518 |
|
Dec22 |
220630 |
96.195 |
96.315 |
96.180 |
96.310 |
+0.140 |
232,775 |
1,476,809 |
+9,611 |
|
Mar23 |
220630 |
96.210 |
96.385 |
96.200 |
96.380 |
+0.190 |
110,464 |
1,060,038 |
+6,822 |
|
Jun23 |
220630 |
96.360 |
96.575 |
96.350 |
96.565 |
+0.215 |
88,870 |
754,535 |
+2,323 |
|
Sep23 |
220630 |
96.555 |
96.760 |
96.535 |
96.755 |
+0.210 |
69,487 |
800,603 |
-2,430 |
|
Dec23 |
220630 |
96.705 |
96.905 |
96.685 |
96.905 |
+0.205 |
103,001 |
1,103,071 |
+4,532 |
|
Mar24 |
220630 |
96.820 |
97.020 |
96.800 |
97.020 |
+0.210 |
42,631 |
433,070 |
+1,601 |
|
Jun24 |
220630 |
96.905 |
97.110 |
96.885 |
97.110 |
+0.210 |
33,807 |
417,788 |
+3,282 |
|
Sep24 |
220630 |
96.950 |
97.155 |
96.935 |
97.155 |
+0.205 |
36,652 |
413,517 |
+185 |
|
Dec24 |
220630 |
96.970 |
97.165 |
96.950 |
97.165 |
+0.200 |
52,034 |
719,915 |
+5,199 |
|
Mar25 |
220630 |
96.985 |
97.180 |
96.970 |
97.180 |
+0.190 |
34,563 |
244,605 |
+208 |
|
Jun25 |
220630 |
96.980 |
97.165 |
96.965 |
97.165 |
+0.180 |
27,310 |
150,227 |
+2,234 |
|
Sep25 |
220630 |
96.950 |
97.135 |
96.945 |
97.135 |
+0.175 |
26,636 |
124,527 |
-1,264 |
|
Dec25 |
220630 |
96.920 |
97.090 |
96.910 |
97.090 |
+0.165 |
26,589 |
142,956 |
-523 |
|
Mar26 |
220630 |
96.900 |
97.050 |
96.880 |
97.050 |
+0.155 |
21,279 |
71,414 |
-2,285 |
|
Jun26 |
220630 |
96.865 |
97.010 |
96.850 |
97.010 |
+0.150 |
18,865 |
69,382 |
+234 |
|
Sep26 |
220630 |
96.845 |
96.980 |
96.825 |
96.980 |
+0.145 |
12,886 |
93,606 |
+470 |
|
Dec26 |
220630 |
96.805 |
96.940 |
96.785 |
96.940 |
+0.140 |
14,238 |
59,271 |
+1,525 |
|
Total Volume and Open Interest |
1,169,021 |
9,521,916 |
+41,359 |
|
Ultra T-Bond(CBOT) |
Jun22 |
220621 |
148~22 |
148~22 |
148~04 |
148~04 |
-1~22 |
223 |
263 |
-11,395 |
|
Sep22 |
220630 |
151~23 |
154~14 |
151~15 |
154~11 |
+2~11 |
111,285 |
1,285,060 |
+3,552 |
|
Dec22 |
220630 |
154~05 |
154~05 |
154~05 |
154~05 |
+2~11 |
|
|
|
|
Total Volume and Open Interest |
111,285 |
1,285,060 |
+3,552 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun22 |
220621 |
125~100 |
125~120 |
125~000 |
125~000 |
-0~200 |
10 |
63 |
-442 |
|
Sep22 |
220630 |
126~025 |
127~135 |
125~285 |
127~120 |
+1~105 |
182,028 |
1,198,259 |
+6,806 |
|
Dec22 |
220630 |
127~090 |
127~090 |
127~090 |
127~090 |
+1~090 |
|
|
|
|
Total Volume and Open Interest |
182,028 |
1,198,259 |
+6,806 |
|
30 Day Federal Funds(CBOT) |
Jun22 |
220630 |
98.793 |
98.795 |
98.793 |
98.795 |
+0.002 |
5,043 |
162,475 |
-2,109 |
|
Jul22 |
220630 |
98.325 |
98.327 |
98.323 |
98.327 |
+0.005 |
37,270 |
357,450 |
-7,567 |
|
Aug22 |
220630 |
97.725 |
97.750 |
97.720 |
97.735 |
+0.015 |
79,275 |
265,655 |
+1,647 |
|
Sep22 |
220630 |
97.560 |
97.590 |
97.555 |
97.575 |
+0.020 |
19,591 |
135,261 |
-1,562 |
|
Oct22 |
220630 |
97.165 |
97.215 |
97.165 |
97.190 |
+0.035 |
30,440 |
187,881 |
-3,033 |
|
Nov22 |
220630 |
96.790 |
96.860 |
96.790 |
96.855 |
+0.080 |
21,394 |
180,630 |
+2,034 |
|
Total Volume and Open Interest |
271,072 |
1,748,855 |
-9,987 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep22 |
220630 |
148.44 |
148.69 |
148.41 |
148.65 |
+0.15 |
1,191 |
14,788 |
-983 |
Hover/Click |
Dec22 |
220630 |
148.65 |
148.65 |
148.65 |
148.65 |
+0.15 |
|
|
|
Hover/Click |
Mar23 |
220630 |
148.65 |
148.65 |
148.65 |
148.65 |
+0.15 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,191 |
14,788 |
-983 |
|
Euro-Buxl(EUREX) |
Sep22 |
220630 |
160.08 |
164.32 |
159.12 |
163.56 |
+3.48 |
57,257 |
225,440 |
+1,268 |
|
Dec22 |
220630 |
162.02 |
162.02 |
162.02 |
162.02 |
+3.48 |
|
|
|
|
Mar23 |
220630 |
160.54 |
160.54 |
160.54 |
160.54 |
+3.48 |
|
|
|
|
Total Volume and Open Interest |
57,257 |
225,440 |
+1,268 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep22 |
220630 |
146.97 |
149.35 |
146.50 |
148.78 |
+1.79 |
795,503 |
1,416,995 |
+41,113 |
Hover/Click |
Dec22 |
220630 |
146.00 |
146.75 |
146.00 |
146.28 |
+1.79 |
1 |
169 |
+1 |
Hover/Click |
Mar23 |
220630 |
146.76 |
146.76 |
146.76 |
146.76 |
+1.79 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
795,504 |
1,417,164 |
+41,114 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep22 |
220630 |
123.18 |
124.48 |
123.01 |
124.19 |
+1.00 |
657,106 |
1,882,475 |
+52,190 |
Hover/Click |
Dec22 |
220630 |
123.74 |
123.74 |
123.74 |
123.74 |
+1.00 |
0 |
7 |
+0 |
Hover/Click |
Mar23 |
220630 |
123.43 |
123.43 |
123.43 |
123.43 |
+1.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
657,106 |
1,882,482 |
+52,190 |
|
Euro-Schatz(EUREX) |
Sep22 |
220630 |
108.81 |
109.24 |
108.76 |
109.14 |
+0.33 |
418,016 |
2,177,620 |
-1,987 |
|
Dec22 |
220630 |
108.86 |
108.86 |
108.86 |
108.86 |
+0.34 |
0 |
18 |
+0 |
|
Mar23 |
220630 |
108.71 |
108.71 |
108.71 |
108.71 |
+0.33 |
|
|
|
|
Total Volume and Open Interest |
418,016 |
2,177,638 |
-1,987 |
|
3-Mth Euribor(EUREX) |
Jun22 |
220613 |
100.280 |
100.280 |
100.280 |
100.280 |
-0.005 |
0 |
495 |
+0 |
|
Sep22 |
220630 |
99.495 |
99.495 |
99.480 |
99.480 |
+0.050 |
0 |
1,349 |
+0 |
|
Dec22 |
220630 |
98.785 |
98.785 |
98.785 |
98.785 |
+0.045 |
0 |
193 |
+0 |
|
Total Volume and Open Interest |
29 |
3,241 |
+25 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep22 |
220630 |
113~10 |
114~15 |
113~01 |
113~31 |
+1~03 |
211,855 |
604,532 |
-3,536 |
Hover/Click |
Dec22 |
220630 |
113~03 |
113~11 |
113~00 |
113~11 |
+0~32 |
0 |
57 |
+0 |
Hover/Click |
Total Volume and Open Interest |
211,855 |
604,589 |
-24,665 |
|
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 |
220630 |
99.445 |
99.520 |
99.435 |
99.480 |
+0.040 |
228,688 |
589,157 |
+17,213 |
|
Dec22 |
220630 |
98.770 |
98.920 |
98.750 |
98.860 |
+0.100 |
253,449 |
753,341 |
+29,471 |
|
Mar23 |
220630 |
98.315 |
98.550 |
98.295 |
98.485 |
+0.170 |
146,409 |
648,423 |
+2,956 |
|
Total Volume and Open Interest |
1,461,550 |
4,571,592 |
+97,089 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep22 |
220630 |
97.21 |
97.28 |
97.18 |
97.25 |
+0.02 |
15,237 |
181,736 |
+4,530 |
|
Dec22 |
220630 |
96.34 |
96.43 |
96.31 |
96.42 |
+0.05 |
10,032 |
180,359 |
-1,828 |
|
Mar23 |
220630 |
95.98 |
96.09 |
95.96 |
96.07 |
+0.05 |
11,322 |
128,695 |
-2,510 |
|
Jun23 |
220630 |
95.91 |
96.03 |
95.89 |
96.01 |
+0.06 |
7,143 |
113,613 |
+46 |
|
Sep23 |
220630 |
95.96 |
96.08 |
95.93 |
96.06 |
+0.07 |
6,823 |
124,087 |
-1,405 |
|
Dec23 |
220630 |
96.02 |
96.14 |
95.98 |
96.11 |
+0.07 |
4,473 |
64,726 |
+459 |
|
Mar24 |
220630 |
96.03 |
96.16 |
96.00 |
96.14 |
+0.08 |
2,378 |
52,561 |
-109 |
|
Jun24 |
220630 |
96.05 |
96.18 |
96.01 |
96.16 |
+0.08 |
3,948 |
25,278 |
+1,584 |
|
Sep24 |
220630 |
96.05 |
96.17 |
96.05 |
96.17 |
+0.08 |
103 |
913 |
+0 |
|
Dec24 |
220630 |
96.06 |
96.19 |
96.05 |
96.19 |
+0.10 |
0 |
44 |
+0 |
|
Total Volume and Open Interest |
61,459 |
872,116 |
+767 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220630 |
96.21 |
96.33 |
96.18 |
96.28 |
+0.03 |
134,374 |
995,455 |
+7,224 |
|
Dec22 |
220630 |
96.28 |
96.28 |
96.28 |
96.28 |
+0.03 |
|
|
|
|
Total Volume and Open Interest |
134,374 |
995,455 |
+7,224 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep22 |
220630 |
96.52 |
96.67 |
96.50 |
96.64 |
+0.09 |
121,062 |
746,222 |
-8,688 |
|
Dec22 |
220630 |
96.64 |
96.64 |
96.64 |
96.64 |
+0.09 |
|
|
|
|
Total Volume and Open Interest |
121,062 |
746,222 |
-8,688 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug22 |
220630 |
1819.2 |
1826.8 |
1802.5 |
1807.3 |
-10.2 |
111,397 |
402,916 |
-2,558 |
Hover/Click |
Oct22 |
220630 |
1828.0 |
1835.1 |
1811.8 |
1816.3 |
-10.2 |
2,990 |
14,410 |
+713 |
Hover/Click |
Dec22 |
220630 |
1839.5 |
1846.8 |
1822.9 |
1827.5 |
-10.3 |
6,701 |
62,839 |
+1,084 |
Hover/Click |
Feb23 |
220630 |
1851.7 |
1857.2 |
1836.6 |
1839.4 |
-10.7 |
295 |
8,172 |
+40 |
Hover/Click |
Apr23 |
220630 |
1862.5 |
1865.2 |
1848.8 |
1851.3 |
-11.2 |
224 |
4,447 |
-98 |
Hover/Click |
Jun23 |
220630 |
1863.1 |
1863.1 |
1863.1 |
1863.1 |
-11.4 |
39 |
2,436 |
-25 |
Hover/Click |
Aug23 |
220630 |
1876.0 |
1876.0 |
1872.8 |
1874.7 |
-11.4 |
0 |
60 |
+0 |
Hover/Click |
Oct23 |
220630 |
1887.6 |
1887.6 |
1886.4 |
1886.4 |
-11.4 |
0 |
30 |
+0 |
Hover/Click |
Dec23 |
220630 |
1899.0 |
1900.3 |
1898.0 |
1898.0 |
-11.4 |
0 |
502 |
+0 |
Hover/Click |
Feb24 |
220630 |
1901.8 |
1901.8 |
1901.8 |
1901.8 |
-11.4 |
|
|
|
Hover/Click |
Apr24 |
220630 |
1910.8 |
1910.8 |
1910.8 |
1910.8 |
-11.4 |
|
|
|
Hover/Click |
Jun24 |
220630 |
1919.7 |
1919.7 |
1919.7 |
1919.7 |
-11.4 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
122,037 |
496,869 |
-1,162 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul22 |
220630 |
2066.5 |
2070.5 |
2014.5 |
2028.2 |
-38.6 |
42,010 |
6,323 |
-7,887 |
Hover/Click |
Sep22 |
220630 |
2072.5 |
2078.5 |
2014.5 |
2035.2 |
-38.6 |
41,101 |
109,396 |
+5,716 |
Hover/Click |
Dec22 |
220630 |
2089.5 |
2094.5 |
2030.0 |
2050.7 |
-39.4 |
1,240 |
15,435 |
+137 |
Hover/Click |
Mar23 |
220630 |
2070.0 |
2073.5 |
2048.5 |
2067.5 |
-41.0 |
97 |
2,467 |
+35 |
Hover/Click |
May23 |
220630 |
2091.0 |
2091.5 |
2068.5 |
2080.1 |
-42.5 |
0 |
155 |
+0 |
Hover/Click |
Jul23 |
220630 |
2095.2 |
2095.2 |
2095.2 |
2095.2 |
-42.5 |
0 |
128 |
+0 |
Hover/Click |
Sep23 |
220630 |
2109.8 |
2109.8 |
2109.8 |
2109.8 |
-42.5 |
0 |
14 |
+0 |
Hover/Click |
Total Volume and Open Interest |
85,148 |
135,745 |
-1,926 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul22 |
220630 |
912.8 |
912.8 |
886.3 |
898.4 |
-12.4 |
7,007 |
3,105 |
-3,838 |
Hover/Click |
Oct22 |
220630 |
911.4 |
918.1 |
879.2 |
895.3 |
-14.6 |
18,249 |
63,974 |
+2,700 |
Hover/Click |
Jan23 |
220630 |
915.8 |
919.7 |
882.1 |
898.4 |
-14.6 |
126 |
1,001 |
+49 |
Hover/Click |
Apr23 |
220630 |
910.0 |
910.0 |
892.0 |
903.4 |
-14.5 |
12 |
47 |
+2 |
Hover/Click |
Total Volume and Open Interest |
25,480 |
68,231 |
-1,018 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep22 |
220630 |
1944.00 |
1976.50 |
1852.00 |
1916.10 |
-30.50 |
1,063 |
7,666 |
+84 |
Hover/Click |
Dec22 |
220630 |
1878.50 |
1923.80 |
1870.00 |
1923.80 |
-30.50 |
1 |
47 |
+1 |
Hover/Click |
Mar23 |
220630 |
1928.40 |
1928.40 |
1928.40 |
1928.40 |
-30.50 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,065 |
7,762 |
+81 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul22 |
220630 |
377.80 |
378.10 |
368.55 |
371.45 |
-6.45 |
26,394 |
6,172 |
-7,062 |
Hover/Click |
Sep22 |
220630 |
377.20 |
379.50 |
367.25 |
371.00 |
-7.05 |
55,965 |
114,355 |
+6,116 |
Hover/Click |
Dec22 |
220630 |
378.50 |
380.40 |
368.45 |
372.15 |
-7.00 |
5,671 |
39,892 |
+1,283 |
Hover/Click |
Mar23 |
220630 |
378.50 |
380.20 |
369.50 |
372.95 |
-6.90 |
731 |
12,300 |
-276 |
Hover/Click |
May23 |
220630 |
372.75 |
380.60 |
370.60 |
373.35 |
-6.95 |
60 |
687 |
+5 |
Hover/Click |
Total Volume and Open Interest |
89,929 |
182,227 |
-273 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep22 |
220630 |
31021 |
31034 |
30406 |
30781 |
-218 |
164,024 |
66,605 |
-623 |
Hover/Click |
Dec22 |
220630 |
31044 |
31095 |
30485 |
30847 |
-226 |
72 |
154 |
+9 |
Hover/Click |
Mar23 |
220630 |
30973 |
30973 |
30930 |
30973 |
-273 |
|
|
|
Hover/Click |
Jun23 |
220630 |
31050 |
31050 |
30952 |
31050 |
-273 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
164,096 |
66,759 |
-614 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220630 |
3822.75 |
3825.00 |
3741.25 |
3789.50 |
-31.75 |
1,791,690 |
2,224,662 |
-2,841 |
Hover/Click |
Dec22 |
220630 |
3836.75 |
3839.25 |
3755.75 |
3804.00 |
-32.50 |
1,807 |
19,647 |
+394 |
Hover/Click |
Mar23 |
220630 |
3830.00 |
3858.75 |
3778.50 |
3825.75 |
-34.00 |
8 |
1,901 |
-2 |
Hover/Click |
Jun23 |
220630 |
3848.25 |
3848.25 |
3835.25 |
3848.25 |
-34.00 |
0 |
454 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,793,505 |
2,248,771 |
-2,449 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep22 |
220630 |
11691.50 |
11696.75 |
11351.00 |
11529.50 |
-161.50 |
634,694 |
246,490 |
+5,824 |
Hover/Click |
Dec22 |
220630 |
11754.25 |
11762.00 |
11419.50 |
11594.50 |
-165.00 |
659 |
1,513 |
+95 |
Hover/Click |
Mar23 |
220630 |
11683.00 |
11683.00 |
11605.75 |
11683.00 |
-165.00 |
0 |
41 |
+0 |
Hover/Click |
Total Volume and Open Interest |
635,353 |
248,045 |
+5,919 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep22 |
220630 |
2289.80 |
2294.10 |
2236.80 |
2268.00 |
-22.20 |
12,228 |
56,073 |
-304 |
Hover/Click |
Dec22 |
220630 |
2274.20 |
2274.20 |
2251.40 |
2274.20 |
-27.00 |
0 |
1 |
+0 |
Hover/Click |
Mar23 |
220630 |
2278.70 |
2278.70 |
2278.70 |
2278.70 |
-25.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,228 |
56,074 |
-304 |
|
Volatility Index(CBOE) |
Jun22 |
220615 |
32.90 |
33.10 |
31.00 |
31.00 |
-1.58 |
80,880 |
36,213 |
-13,452 |
|
Jul22 |
220630 |
28.10 |
29.95 |
28.00 |
28.56 |
+0.23 |
64,627 |
105,908 |
-4,733 |
|
Aug22 |
220630 |
28.70 |
30.05 |
28.60 |
29.18 |
+0.36 |
29,806 |
65,919 |
+3,159 |
|
Sep22 |
220630 |
29.09 |
30.17 |
29.07 |
29.53 |
+0.40 |
14,042 |
28,772 |
+385 |
|
Total Volume and Open Interest |
126,442 |
257,123 |
+727 |
|
S & P 600(CME) |
Jun22 |
220617 |
1096.50 |
1096.50 |
1096.50 |
1096.50 |
+9.50 |
|
|
|
|
Sep22 |
220630 |
1128.70 |
1128.70 |
1128.70 |
1128.70 |
-6.40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep22 |
220630 |
1723.70 |
1726.20 |
1680.60 |
1708.00 |
-13.40 |
169,990 |
568,383 |
+467 |
Hover/Click |
Dec22 |
220630 |
1727.60 |
1730.70 |
1687.60 |
1713.80 |
-13.60 |
80 |
2,112 |
+51 |
Hover/Click |
Mar23 |
220630 |
1706.70 |
1706.70 |
1706.70 |
1706.70 |
-14.20 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
170,070 |
570,497 |
+518 |
|
Nikkei 225(CME) |
Sep22 |
220630 |
26750 |
26770 |
26170 |
26440 |
-320 |
3,729 |
13,440 |
+107 |
|
Dec22 |
220630 |
26260 |
26260 |
26080 |
26260 |
-315 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
3,729 |
13,442 |
+107 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep22 |
220630 |
26625 |
26850 |
26265 |
26300 |
-395 |
43,389 |
108,488 |
+849 |
|
Dec22 |
220630 |
26080 |
26080 |
26080 |
26080 |
-400 |
0 |
13,006 |
+0 |
|
Mar23 |
220630 |
26025 |
26025 |
26025 |
26025 |
-400 |
0 |
346 |
+0 |
|
Total Volume and Open Interest |
43,389 |
139,203 |
+849 |
|
Nikkei 225 Mini(JPX) |
Sep22 |
220630 |
26685 |
26730 |
26295 |
26380 |
-300 |
532,361 |
313,188 |
-3,256 |
|
Dec22 |
220630 |
26475 |
26620 |
26065 |
26150 |
-320 |
13,906 |
12,092 |
+223 |
|
Mar23 |
220630 |
26395 |
26530 |
26000 |
26090 |
-300 |
256 |
2,037 |
+8 |
|
Total Volume and Open Interest |
585,319 |
393,047 |
-316 |
|
Nikkei 225(JPX) |
Sep22 |
220630 |
26690 |
26730 |
26290 |
26380 |
-300 |
45,580 |
222,868 |
-1,112 |
|
Dec22 |
220630 |
26460 |
26490 |
26070 |
26150 |
-320 |
239 |
31,771 |
-40 |
|
Mar23 |
220630 |
26210 |
26220 |
26090 |
26090 |
-300 |
3 |
5,014 |
+1 |
|
Total Volume and Open Interest |
45,823 |
304,649 |
-1,211 |
|
Nikkei 225(CME) Yen |
Sep22 |
220630 |
26705 |
26725 |
26125 |
26390 |
-315 |
36,562 |
56,091 |
+381 |
|
Dec22 |
220630 |
26000 |
26165 |
25910 |
26165 |
-310 |
19 |
20 |
-15 |
|
Mar23 |
220630 |
26085 |
26085 |
26085 |
26085 |
-305 |
|
|
|
|
Total Volume and Open Interest |
36,581 |
56,111 |
+366 |
|
Nikkei 225(CME) e-Mini Yen |
Jun22 |
220609 |
27970 |
27970 |
27970 |
27970 |
-180 |
|
|
|
|
Sep22 |
220630 |
26390 |
26390 |
26390 |
26390 |
-320 |
|
|
|
|
Dec22 |
220630 |
26170 |
26170 |
26170 |
26170 |
-310 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jul22 |
220630 |
5960.5 |
5961.5 |
5842.0 |
5914.0 |
-108.5 |
53,453 |
262,757 |
+2,606 |
|
Aug22 |
220630 |
5927.0 |
5927.0 |
5847.0 |
5909.0 |
-107.5 |
53 |
32 |
+2 |
|
Sep22 |
220630 |
5920.5 |
5920.5 |
5847.0 |
5905.5 |
-107.5 |
476 |
6,743 |
+576 |
|
Dec22 |
220630 |
5834.0 |
5895.0 |
5834.0 |
5895.0 |
-107.5 |
0 |
14,535 |
+1 |
|
Mar23 |
220630 |
5899.5 |
5899.5 |
5899.5 |
5899.5 |
-110.5 |
|
|
|
|
Jun23 |
220630 |
5783.0 |
5783.0 |
5783.0 |
5783.0 |
-111.5 |
|
|
|
|
Total Volume and Open Interest |
53,982 |
284,070 |
+3,185 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jun22 |
220629 |
22392 |
22491 |
22013 |
22039 |
-332 |
215,562 |
70,496 |
-35,284 |
|
Jul22 |
220630 |
21861 |
22026 |
21609 |
21744 |
-111 |
116,454 |
106,289 |
+28,052 |
|
Aug22 |
220630 |
21784 |
21956 |
21587 |
21701 |
-136 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
285,353 |
160,991 |
-9,692 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep22 |
220630 |
12956.0 |
12987.0 |
12597.0 |
12771.0 |
-222.0 |
59,097 |
90,757 |
+156 |
|
Dec22 |
220630 |
12854.0 |
12854.0 |
12680.0 |
12778.0 |
-225.0 |
7 |
53 |
-8 |
|
Mar23 |
220630 |
12814.0 |
12814.0 |
12814.0 |
12814.0 |
-229.0 |
2 |
1 |
+1 |
|
Total Volume and Open Interest |
59,106 |
90,811 |
+149 |
|
Mini-DAX(EUREX) |
Jun22 |
220617 |
13035.0 |
13220.0 |
13014.0 |
13193.5 |
+128.5 |
59,353 |
10,608 |
-3,310 |
|
Sep22 |
220630 |
12972.0 |
12986.0 |
12597.0 |
12771.0 |
-222.0 |
39,960 |
17,312 |
+2,762 |
|
Dec22 |
220630 |
12901.0 |
12901.0 |
12630.0 |
12778.0 |
-225.0 |
20 |
57 |
+2 |
|
Total Volume and Open Interest |
39,981 |
17,370 |
+2,765 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun22 |
220617 |
3431 |
3478 |
3413 |
3475 |
+37 |
1,660,584 |
1,800,850 |
-1,489,816 |
|
Sep22 |
220630 |
3490 |
3497 |
3401 |
3441 |
-58 |
690,319 |
4,371,902 |
-58,161 |
|
Dec22 |
220630 |
3460 |
3460 |
3396 |
3431 |
-58 |
6,188 |
159,534 |
+5,982 |
|
Total Volume and Open Interest |
696,507 |
4,540,992 |
-52,179 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep22 |
220630 |
10715 |
10767 |
10591 |
10687 |
-100 |
26,513 |
160,705 |
-626 |
|
Dec22 |
220630 |
10717 |
10720 |
10682 |
10682 |
-99 |
8 |
356 |
-2 |
|
Mar23 |
220630 |
10588 |
10588 |
10588 |
10588 |
-105 |
|
|
|
|
Total Volume and Open Interest |
26,521 |
161,061 |
-628 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep22 |
220630 |
7239.50 |
7246.00 |
7053.00 |
7121.00 |
-138.50 |
82,539 |
580,624 |
+660 |
|
Dec22 |
220630 |
7127.50 |
7127.50 |
7127.50 |
7127.50 |
-139.00 |
0 |
2,405 |
+0 |
|
Mar23 |
220630 |
7118.50 |
7118.50 |
7118.50 |
7118.50 |
-139.00 |
|
|
|
|
Total Volume and Open Interest |
82,539 |
583,029 |
+660 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep22 |
220630 |
6589.0 |
6632.0 |
6456.0 |
6461.0 |
-135.0 |
50,554 |
245,759 |
-1,182 |
|
Dec22 |
220630 |
6462.0 |
6462.0 |
6462.0 |
6462.0 |
-135.0 |
488 |
405 |
-104 |
|
Mar23 |
220630 |
6395.0 |
6395.0 |
6395.0 |
6395.0 |
-135.0 |
|
|
|
|
Total Volume and Open Interest |
51,043 |
246,251 |
-1,287 |
|
FTSE MIB(ISE) |
Sep22 |
220630 |
21565.00 |
21600.00 |
21030.00 |
21208.00 |
-527.00 |
15,233 |
76,029 |
-901 |
|
Dec22 |
220630 |
20970.00 |
21340.00 |
20970.00 |
21043.00 |
-527.00 |
4 |
611 |
+3 |
|
Mar23 |
220630 |
20923.00 |
20923.00 |
20923.00 |
20923.00 |
-527.00 |
|
|
|
|
Total Volume and Open Interest |
15,237 |
76,640 |
-898 |
|
KOSPI 200(KFE) |
Sep22 |
220630 |
311.40 |
312.10 |
307.30 |
307.45 |
-5.85 |
320,999 |
305,042 |
-4,958 |
|
Dec22 |
220630 |
312.20 |
312.70 |
308.10 |
308.10 |
-6.00 |
357 |
18,186 |
+538 |
|
Mar23 |
220630 |
309.90 |
309.90 |
305.80 |
305.80 |
-5.10 |
0 |
3,325 |
+0 |
|
Total Volume and Open Interest |
321,356 |
344,445 |
-4,215 |
|
GSCI(CME) |
Weekly |
Monthly |
Jul22 |
220630 |
711.00 |
712.15 |
710.50 |
712.15 |
-26.20 |
0 |
1,751 |
+0 |
|
Aug22 |
220630 |
702.15 |
702.15 |
701.10 |
702.15 |
-33.70 |
|
|
|
|
Sep22 |
220630 |
699.65 |
699.65 |
699.65 |
699.65 |
-38.70 |
|
|
|
|
Total Volume and Open Interest |
0 |
1,751 |
+0 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|