|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon April 22, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May24 |
240422 |
1147.75 |
1167.00 |
1144.50 |
1161.00 |
+10.50 |
109,349 |
181,974 |
-17,387 |
Hover/Click |
|
Jul24 |
240422 |
1162.50 |
1182.25 |
1159.75 |
1176.50 |
+10.75 |
113,387 |
356,022 |
+4,817 |
Hover/Click |
|
Aug24 |
240422 |
1163.25 |
1183.75 |
1161.25 |
1178.50 |
+11.75 |
7,751 |
30,267 |
-34 |
Hover/Click |
|
Sep24 |
240422 |
1154.25 |
1171.75 |
1150.00 |
1167.25 |
+11.50 |
4,091 |
25,675 |
+382 |
Hover/Click |
|
Nov24 |
240422 |
1156.00 |
1175.50 |
1155.00 |
1171.75 |
+10.75 |
25,064 |
169,030 |
+512 |
Hover/Click |
|
Jan25 |
240422 |
1171.00 |
1186.75 |
1168.00 |
1183.25 |
+10.00 |
3,393 |
24,837 |
+526 |
Hover/Click |
|
Mar25 |
240422 |
1171.50 |
1185.75 |
1167.25 |
1182.00 |
+9.50 |
4,513 |
38,664 |
+729 |
Hover/Click |
|
May25 |
240422 |
1177.75 |
1188.75 |
1172.00 |
1185.75 |
+9.50 |
1,880 |
12,962 |
-398 |
Hover/Click |
|
Jul25 |
240422 |
1181.50 |
1195.00 |
1180.25 |
1192.00 |
+8.75 |
684 |
5,807 |
+25 |
Hover/Click |
|
Aug25 |
240422 |
1185.00 |
1185.00 |
1185.00 |
1185.00 |
+8.75 |
0 |
49 |
+0 |
Hover/Click |
|
Sep25 |
240422 |
1164.50 |
1164.50 |
1164.50 |
1164.50 |
+8.50 |
0 |
84 |
+0 |
Hover/Click |
|
Nov25 |
240422 |
1145.75 |
1160.50 |
1145.00 |
1157.75 |
+9.00 |
447 |
5,863 |
+10 |
Hover/Click |
|
Jan26 |
240422 |
1166.00 |
1166.00 |
1166.00 |
1166.00 |
+9.00 |
0 |
25 |
+0 |
Hover/Click |
|
Mar26 |
240422 |
1164.75 |
1164.75 |
1164.75 |
1164.75 |
+9.00 |
0 |
29 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
270,559 |
851,561 |
-10,818 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May24 |
240422 |
342.50 |
346.70 |
338.90 |
344.30 |
+0.60 |
52,227 |
87,194 |
-7,068 |
Hover/Click |
|
Jul24 |
240422 |
341.90 |
346.70 |
338.30 |
344.80 |
+1.60 |
72,457 |
223,662 |
+5,453 |
Hover/Click |
|
Aug24 |
240422 |
342.20 |
346.80 |
338.70 |
345.30 |
+1.90 |
10,955 |
27,064 |
-67 |
Hover/Click |
|
Sep24 |
240422 |
342.70 |
347.00 |
339.20 |
345.60 |
+2.10 |
3,868 |
24,023 |
+501 |
Hover/Click |
|
Oct24 |
240422 |
342.90 |
346.80 |
339.20 |
345.50 |
+2.10 |
3,437 |
16,994 |
+201 |
Hover/Click |
|
Dec24 |
240422 |
345.10 |
349.20 |
341.90 |
348.00 |
+1.70 |
14,378 |
66,213 |
-697 |
Hover/Click |
|
Jan25 |
240422 |
345.80 |
349.80 |
343.20 |
348.70 |
+1.50 |
1,721 |
9,828 |
+274 |
Hover/Click |
|
Mar25 |
240422 |
343.00 |
348.60 |
342.10 |
347.60 |
+1.40 |
584 |
7,006 |
+88 |
Hover/Click |
|
May25 |
240422 |
343.60 |
348.80 |
343.40 |
347.80 |
+1.20 |
227 |
3,208 |
+58 |
Hover/Click |
|
Jul25 |
240422 |
349.10 |
349.60 |
348.00 |
349.60 |
+1.00 |
23 |
2,227 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
159,883 |
469,184 |
-1,263 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May24 |
240422 |
44.47 |
45.50 |
44.36 |
45.04 |
+0.66 |
62,523 |
98,092 |
-7,886 |
Hover/Click |
|
Jul24 |
240422 |
45.00 |
46.12 |
44.91 |
45.66 |
+0.72 |
88,081 |
248,656 |
+11,967 |
Hover/Click |
|
Aug24 |
240422 |
45.20 |
46.28 |
45.11 |
45.86 |
+0.72 |
13,227 |
49,184 |
+866 |
Hover/Click |
|
Sep24 |
240422 |
45.25 |
46.31 |
45.24 |
45.94 |
+0.70 |
7,526 |
36,082 |
+1,342 |
Hover/Click |
|
Oct24 |
240422 |
45.40 |
46.19 |
45.20 |
45.88 |
+0.69 |
2,859 |
23,686 |
+284 |
Hover/Click |
|
Dec24 |
240422 |
45.40 |
46.34 |
45.35 |
46.05 |
+0.71 |
18,341 |
114,543 |
+1,016 |
Hover/Click |
|
Jan25 |
240422 |
45.76 |
46.51 |
45.55 |
46.24 |
+0.70 |
4,270 |
15,751 |
+684 |
Hover/Click |
|
Mar25 |
240422 |
45.83 |
46.62 |
45.72 |
46.36 |
+0.66 |
1,897 |
9,934 |
+131 |
Hover/Click |
|
May25 |
240422 |
45.99 |
46.78 |
45.99 |
46.56 |
+0.65 |
331 |
2,817 |
+104 |
Hover/Click |
|
Jul25 |
240422 |
46.15 |
47.00 |
46.15 |
46.72 |
+0.67 |
378 |
2,167 |
+128 |
Hover/Click |
| Total Volume and Open Interest |
200,099 |
605,162 |
+8,730 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May24 |
240422 |
610.0 |
629.5 |
610.0 |
626.9 |
+17.1 |
22,726 |
26,308 |
-15,926 |
Hover/Click |
|
Jul24 |
240422 |
622.8 |
642.8 |
622.8 |
640.6 |
+17.8 |
31,655 |
161,338 |
+5,470 |
Hover/Click |
|
Nov24 |
240422 |
638.8 |
656.6 |
638.8 |
654.3 |
+16.4 |
9,400 |
59,997 |
+680 |
Hover/Click |
|
Jan25 |
240422 |
649.5 |
665.2 |
648.4 |
662.9 |
+16.1 |
1,268 |
7,114 |
+512 |
Hover/Click |
|
Mar25 |
240422 |
660.1 |
669.3 |
660.1 |
668.1 |
+15.5 |
18 |
465 |
+8 |
Hover/Click |
|
May25 |
240422 |
664.9 |
667.5 |
664.9 |
667.5 |
+14.8 |
0 |
75 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
65,067 |
255,312 |
-9,256 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May24 |
240422 |
432.25 |
441.00 |
431.00 |
439.75 |
+6.25 |
180,777 |
272,580 |
-15,959 |
Hover/Click |
|
Jul24 |
240422 |
441.50 |
451.25 |
439.75 |
449.75 |
+6.75 |
168,928 |
590,146 |
+17,499 |
Hover/Click |
|
Sep24 |
240422 |
449.50 |
459.25 |
448.25 |
458.00 |
+6.75 |
24,786 |
215,725 |
+468 |
Hover/Click |
|
Dec24 |
240422 |
464.75 |
473.75 |
463.50 |
472.50 |
+6.25 |
46,062 |
352,313 |
+6,618 |
Hover/Click |
|
Mar25 |
240422 |
477.75 |
486.00 |
476.00 |
485.25 |
+6.25 |
4,380 |
47,608 |
+271 |
Hover/Click |
|
May25 |
240422 |
485.50 |
493.50 |
483.75 |
492.75 |
+6.00 |
803 |
11,010 |
+154 |
Hover/Click |
|
Jul25 |
240422 |
489.25 |
498.00 |
488.00 |
497.50 |
+6.25 |
1,420 |
13,376 |
+296 |
Hover/Click |
|
Sep25 |
240422 |
480.50 |
485.00 |
480.50 |
484.50 |
+5.00 |
38 |
2,518 |
+24 |
Hover/Click |
|
Dec25 |
240422 |
484.25 |
490.00 |
482.75 |
489.25 |
+4.75 |
937 |
24,684 |
+198 |
Hover/Click |
|
Mar26 |
240422 |
493.50 |
498.25 |
493.50 |
498.25 |
+4.75 |
11 |
621 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
428,162 |
1,532,070 |
+9,575 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May24 |
240422 |
549.00 |
579.50 |
548.75 |
570.25 |
+20.00 |
35,421 |
57,250 |
-2,154 |
Hover/Click |
|
Jul24 |
240422 |
565.75 |
595.75 |
565.50 |
587.50 |
+20.75 |
54,452 |
211,206 |
+2,706 |
Hover/Click |
|
Sep24 |
240422 |
583.25 |
611.75 |
583.00 |
605.00 |
+21.00 |
12,962 |
55,708 |
+857 |
Hover/Click |
|
Dec24 |
240422 |
609.50 |
635.00 |
608.25 |
629.25 |
+20.50 |
8,483 |
56,899 |
+693 |
Hover/Click |
|
Mar25 |
240422 |
630.75 |
653.75 |
629.25 |
648.75 |
+19.25 |
1,503 |
8,855 |
+217 |
Hover/Click |
|
May25 |
240422 |
643.50 |
664.00 |
641.25 |
659.00 |
+17.75 |
285 |
3,108 |
+64 |
Hover/Click |
| Total Volume and Open Interest |
113,212 |
395,414 |
+2,404 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May24 |
240422 |
580.75 |
606.75 |
580.25 |
597.50 |
+16.00 |
17,061 |
34,374 |
-5,109 |
Hover/Click |
|
Jul24 |
240422 |
583.00 |
609.25 |
581.75 |
602.50 |
+19.50 |
29,333 |
137,493 |
+3,645 |
Hover/Click |
|
Sep24 |
240422 |
595.75 |
619.50 |
593.25 |
614.25 |
+20.25 |
9,874 |
45,222 |
-290 |
Hover/Click |
|
Dec24 |
240422 |
613.25 |
637.00 |
611.50 |
632.50 |
+20.25 |
4,634 |
34,036 |
+481 |
Hover/Click |
|
Mar25 |
240422 |
629.75 |
652.25 |
627.50 |
648.00 |
+20.00 |
668 |
3,708 |
+193 |
Hover/Click |
|
May25 |
240422 |
641.00 |
658.25 |
641.00 |
655.00 |
+19.75 |
66 |
1,221 |
+9 |
Hover/Click |
|
Jul25 |
240422 |
637.50 |
650.00 |
637.50 |
648.75 |
+18.25 |
4 |
421 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
61,640 |
256,589 |
-1,071 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May24 |
240422 |
646.50 |
665.25 |
639.00 |
655.75 |
+8.75 |
9,064 |
17,399 |
-4,345 |
Hover/Click |
|
Jul24 |
240422 |
651.00 |
672.50 |
646.00 |
662.75 |
+10.25 |
9,569 |
34,325 |
+3,767 |
Hover/Click |
|
Sep24 |
240422 |
661.25 |
681.00 |
657.00 |
672.25 |
+10.25 |
1,018 |
9,856 |
+118 |
Hover/Click |
|
Dec24 |
240422 |
678.00 |
696.00 |
675.75 |
687.75 |
+9.75 |
310 |
5,629 |
+45 |
Hover/Click |
|
Mar25 |
240422 |
695.00 |
706.75 |
695.00 |
700.00 |
+7.50 |
24 |
529 |
+4 |
Hover/Click |
|
May25 |
240422 |
701.00 |
708.50 |
701.00 |
708.50 |
+7.25 |
3 |
97 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
19,992 |
67,873 |
-408 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May24 |
240422 |
357.00 |
365.00 |
353.50 |
362.50 |
+3.75 |
364 |
1,448 |
-199 |
Hover/Click |
|
Jul24 |
240422 |
348.75 |
355.00 |
346.50 |
352.75 |
+3.75 |
542 |
2,198 |
+98 |
Hover/Click |
|
Sep24 |
240422 |
350.25 |
354.00 |
350.25 |
354.00 |
+3.75 |
0 |
18 |
+0 |
Hover/Click |
|
Dec24 |
240422 |
353.00 |
356.75 |
353.00 |
356.75 |
+5.75 |
1 |
575 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
907 |
4,243 |
-102 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May24 |
240422 |
18.89 |
19.20 |
18.50 |
18.97 |
-0.03 |
924 |
1,828 |
-517 |
Hover/Click |
|
Jul24 |
240422 |
19.03 |
19.40 |
18.69 |
19.19 |
+0.06 |
1,291 |
3,618 |
+428 |
Hover/Click |
|
Sep24 |
240422 |
14.99 |
15.11 |
14.98 |
15.07 |
+0.09 |
69 |
2,606 |
+31 |
Hover/Click |
|
Nov24 |
240422 |
15.19 |
15.30 |
15.18 |
15.23 |
+0.16 |
0 |
105 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,284 |
8,191 |
-58 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr24 |
240422 |
181.900 |
184.000 |
181.900 |
183.830 |
+2.345 |
1,469 |
5,976 |
-899 |
Hover/Click |
|
Jun24 |
240422 |
176.700 |
178.800 |
176.685 |
178.050 |
+2.365 |
20,460 |
113,182 |
-2,373 |
Hover/Click |
|
Aug24 |
240422 |
174.400 |
177.185 |
174.400 |
176.400 |
+2.850 |
10,700 |
61,503 |
+1,662 |
Hover/Click |
|
Oct24 |
240422 |
177.830 |
180.485 |
177.830 |
179.950 |
+3.200 |
6,486 |
41,520 |
+27 |
Hover/Click |
|
Dec24 |
240422 |
182.000 |
184.550 |
181.985 |
184.080 |
+3.095 |
4,087 |
27,378 |
-149 |
Hover/Click |
|
Feb25 |
240422 |
185.485 |
187.700 |
185.300 |
187.250 |
+2.900 |
1,977 |
10,575 |
+147 |
Hover/Click |
| Total Volume and Open Interest |
45,983 |
271,849 |
-1,438 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Apr24 |
240422 |
242.000 |
242.985 |
241.735 |
242.900 |
+1.570 |
667 |
2,232 |
-190 |
Hover/Click |
|
May24 |
240422 |
243.650 |
246.350 |
243.500 |
245.185 |
+3.185 |
5,886 |
11,934 |
-597 |
Hover/Click |
|
Aug24 |
240422 |
256.000 |
259.500 |
255.685 |
258.480 |
+4.980 |
5,611 |
20,536 |
+104 |
Hover/Click |
|
Sep24 |
240422 |
256.750 |
260.150 |
256.550 |
259.380 |
+4.945 |
1,656 |
5,667 |
+86 |
Hover/Click |
|
Oct24 |
240422 |
257.025 |
260.275 |
257.000 |
259.685 |
+4.750 |
1,025 |
4,921 |
+38 |
Hover/Click |
|
Nov24 |
240422 |
256.250 |
259.150 |
256.250 |
258.880 |
+4.430 |
583 |
3,095 |
+26 |
Hover/Click |
|
Jan25 |
240422 |
252.985 |
256.185 |
252.485 |
255.850 |
+4.600 |
248 |
2,291 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
15,691 |
50,858 |
-503 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May24 |
240422 |
96.100 |
97.000 |
96.000 |
96.700 |
+0.470 |
967 |
5,844 |
-66 |
|
|
Jun24 |
240422 |
104.850 |
105.930 |
104.400 |
105.500 |
+0.670 |
23,878 |
100,036 |
-2,234 |
Hover/Click |
|
Jul24 |
240422 |
106.480 |
107.980 |
106.100 |
107.680 |
+1.200 |
7,919 |
42,537 |
+506 |
Hover/Click |
|
Aug24 |
240422 |
104.000 |
105.300 |
103.630 |
104.980 |
+0.930 |
6,599 |
39,182 |
-113 |
Hover/Click |
|
Oct24 |
240422 |
86.200 |
86.700 |
85.780 |
86.630 |
+0.380 |
3,217 |
52,969 |
+62 |
Hover/Click |
|
Dec24 |
240422 |
77.180 |
77.450 |
76.650 |
77.380 |
+0.200 |
2,711 |
36,457 |
+119 |
Hover/Click |
|
Feb25 |
240422 |
80.080 |
80.530 |
79.850 |
80.480 |
+0.130 |
635 |
7,500 |
+89 |
Hover/Click |
|
Apr25 |
240422 |
83.700 |
84.230 |
83.600 |
84.200 |
+0.170 |
219 |
3,028 |
+52 |
Hover/Click |
| Total Volume and Open Interest |
46,277 |
289,005 |
-1,525 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Apr24 |
240422 |
15.57 |
15.58 |
15.55 |
15.58 |
+0.01 |
192 |
5,077 |
-47 |
Hover/Click |
|
May24 |
240422 |
17.86 |
18.39 |
17.75 |
18.38 |
+0.58 |
1,634 |
5,408 |
-452 |
Hover/Click |
|
Jun24 |
240422 |
18.07 |
18.57 |
17.99 |
18.54 |
+0.47 |
762 |
4,022 |
+45 |
Hover/Click |
|
Jul24 |
240422 |
18.34 |
18.76 |
18.25 |
18.75 |
+0.42 |
80 |
1,958 |
+23 |
Hover/Click |
|
Aug24 |
240422 |
18.57 |
18.90 |
18.55 |
18.84 |
+0.30 |
31 |
1,382 |
+18 |
Hover/Click |
|
Sep24 |
240422 |
18.80 |
18.98 |
18.75 |
18.94 |
+0.24 |
62 |
1,245 |
-8 |
Hover/Click |
|
Oct24 |
240422 |
18.66 |
18.88 |
18.66 |
18.78 |
+0.18 |
5 |
1,065 |
-2 |
Hover/Click |
|
Nov24 |
240422 |
18.40 |
18.65 |
18.40 |
18.50 |
+0.14 |
6 |
1,110 |
+6 |
Hover/Click |
|
Dec24 |
240422 |
18.20 |
18.30 |
18.20 |
18.28 |
+0.18 |
1 |
973 |
+0 |
Hover/Click |
|
Jan25 |
240422 |
18.10 |
18.19 |
18.10 |
18.19 |
+0.14 |
12 |
617 |
+0 |
Hover/Click |
|
Feb25 |
240422 |
18.08 |
18.19 |
18.08 |
18.19 |
+0.16 |
7 |
598 |
+0 |
Hover/Click |
|
Mar25 |
240422 |
18.10 |
18.12 |
18.10 |
18.12 |
+0.07 |
7 |
537 |
+0 |
Hover/Click |
|
Apr25 |
240422 |
17.90 |
17.90 |
17.90 |
17.90 |
unch |
0 |
377 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,979 |
25,255 |
-319 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May24 |
240422 |
11967 |
12136 |
10929 |
11166 |
-712 |
5,542 |
5,821 |
-3,035 |
Hover/Click |
|
Jul24 |
240422 |
11500 |
11657 |
10889 |
11064 |
-397 |
20,015 |
55,599 |
-30 |
Hover/Click |
|
Sep24 |
240422 |
10872 |
11024 |
10425 |
10576 |
-308 |
8,382 |
33,334 |
+2,580 |
Hover/Click |
|
Dec24 |
240422 |
9808 |
9989 |
9416 |
9568 |
-298 |
3,557 |
35,009 |
-11 |
Hover/Click |
|
Mar25 |
240422 |
8696 |
8783 |
8284 |
8422 |
-287 |
2,864 |
15,466 |
+483 |
Hover/Click |
|
May25 |
240422 |
8088 |
8154 |
7730 |
7829 |
-283 |
812 |
6,341 |
+103 |
Hover/Click |
|
Jul25 |
240422 |
7549 |
7581 |
7262 |
7353 |
-279 |
329 |
4,835 |
+107 |
Hover/Click |
| Total Volume and Open Interest |
41,820 |
157,293 |
+356 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May24 |
240422 |
240.95 |
240.95 |
229.80 |
231.65 |
-9.75 |
5,470 |
5,772 |
-2,496 |
Hover/Click |
|
Jul24 |
240422 |
231.50 |
234.50 |
223.50 |
227.65 |
-4.20 |
31,216 |
120,969 |
-635 |
Hover/Click |
|
Sep24 |
240422 |
229.20 |
232.45 |
221.70 |
225.75 |
-4.40 |
13,389 |
52,561 |
+1,243 |
Hover/Click |
|
Dec24 |
240422 |
228.25 |
230.50 |
219.80 |
223.95 |
-4.35 |
8,879 |
33,916 |
+121 |
Hover/Click |
|
Mar25 |
240422 |
226.75 |
229.55 |
219.10 |
223.25 |
-4.25 |
1,488 |
11,608 |
+146 |
Hover/Click |
|
May25 |
240422 |
225.35 |
228.25 |
218.10 |
222.20 |
-4.20 |
900 |
4,237 |
+421 |
Hover/Click |
| Total Volume and Open Interest |
62,024 |
237,592 |
-1,193 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May24 |
240422 |
359.65 |
367.75 |
359.05 |
367.75 |
+10.00 |
1,191 |
3,025 |
-333 |
Hover/Click |
|
Jul24 |
240422 |
363.75 |
370.00 |
362.25 |
369.70 |
+8.30 |
1,086 |
4,778 |
+496 |
Hover/Click |
|
Sep24 |
240422 |
364.10 |
371.40 |
364.10 |
370.15 |
+8.30 |
23 |
819 |
+10 |
Hover/Click |
|
Nov24 |
240422 |
361.50 |
367.60 |
361.50 |
367.60 |
+8.80 |
0 |
100 |
+0 |
Hover/Click |
|
Jan25 |
240422 |
357.10 |
357.10 |
357.10 |
357.10 |
+5.25 |
0 |
44 |
+0 |
Hover/Click |
|
Mar25 |
240422 |
350.95 |
350.95 |
350.95 |
350.95 |
+5.20 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,300 |
8,770 |
+173 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May24 |
240422 |
19.88 |
20.15 |
19.71 |
19.80 |
+0.07 |
25,415 |
97,043 |
-3,708 |
Hover/Click |
|
Jul24 |
240422 |
19.68 |
19.92 |
19.53 |
19.61 |
+0.11 |
68,814 |
315,026 |
+9,730 |
Hover/Click |
|
Oct24 |
240422 |
19.69 |
19.95 |
19.61 |
19.68 |
+0.12 |
26,764 |
170,451 |
+1,968 |
Hover/Click |
|
Mar25 |
240422 |
19.96 |
20.16 |
19.86 |
19.93 |
+0.13 |
12,564 |
109,450 |
+173 |
Hover/Click |
|
May25 |
240422 |
19.35 |
19.50 |
19.24 |
19.32 |
+0.13 |
3,272 |
50,328 |
-195 |
Hover/Click |
|
Jul25 |
240422 |
19.02 |
19.13 |
18.90 |
19.00 |
+0.15 |
1,795 |
33,547 |
+108 |
Hover/Click |
|
Oct25 |
240422 |
19.07 |
19.16 |
18.95 |
19.06 |
+0.15 |
1,689 |
26,970 |
+10 |
Hover/Click |
|
Mar26 |
240422 |
19.32 |
19.38 |
19.21 |
19.33 |
+0.15 |
650 |
11,906 |
-76 |
Hover/Click |
| Total Volume and Open Interest |
141,891 |
828,235 |
+8,258 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May24 |
240422 |
3711 |
3711 |
3346 |
3383 |
-200 |
2,746 |
42,641 |
-42 |
Hover/Click |
|
Jul24 |
240422 |
3374 |
3374 |
3052 |
3094 |
-187 |
5,893 |
43,708 |
+601 |
Hover/Click |
|
Sep24 |
240422 |
2692 |
2729 |
2446 |
2470 |
-163 |
4,106 |
46,644 |
+446 |
Hover/Click |
|
Dec24 |
240422 |
1745 |
1745 |
1454 |
1483 |
-181 |
3,541 |
45,157 |
+214 |
Hover/Click |
|
Mar25 |
240422 |
653 |
653 |
324 |
359 |
-197 |
5,377 |
43,991 |
+1,068 |
Hover/Click |
|
May25 |
240422 |
6480 |
83 |
6357 |
6374 |
+6346 |
2,145 |
12,514 |
-86 |
Hover/Click |
|
Jul25 |
240422 |
6103 |
6217 |
5948 |
5983 |
-208 |
841 |
8,727 |
+90 |
Hover/Click |
| Total Volume and Open Interest |
25,385 |
250,181 |
+2,619 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug24 |
240422 |
568.50 |
576.00 |
568.30 |
570.40 |
+6.90 |
10,762 |
41,953 |
+1,337 |
Hover/Click |
|
Oct24 |
240422 |
549.30 |
556.90 |
549.30 |
552.60 |
+7.30 |
6,272 |
16,636 |
+526 |
Hover/Click |
|
Dec24 |
240422 |
541.00 |
546.60 |
541.00 |
542.80 |
+5.30 |
2,679 |
10,818 |
+58 |
Hover/Click |
|
Mar25 |
240422 |
540.90 |
545.80 |
539.60 |
541.20 |
+3.90 |
1,001 |
10,416 |
+101 |
Hover/Click |
|
May25 |
240422 |
542.60 |
543.70 |
538.30 |
539.60 |
+3.50 |
248 |
2,969 |
-27 |
Hover/Click |
| Total Volume and Open Interest |
21,064 |
85,633 |
+2,056 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May24 |
240422 |
78.80 |
80.36 |
78.78 |
80.04 |
+1.35 |
8,597 |
5,940 |
-4,297 |
Hover/Click |
|
Jul24 |
240422 |
81.12 |
82.58 |
81.06 |
82.42 |
+1.40 |
39,562 |
96,511 |
+3,012 |
Hover/Click |
|
Oct24 |
240422 |
79.38 |
79.38 |
79.22 |
79.22 |
+0.65 |
11 |
173 |
-3 |
Hover/Click |
|
Dec24 |
240422 |
77.65 |
78.61 |
77.64 |
78.49 |
+0.94 |
18,468 |
83,748 |
+1,464 |
Hover/Click |
|
Mar25 |
240422 |
79.65 |
80.15 |
79.46 |
80.05 |
+0.92 |
3,845 |
10,690 |
+698 |
Hover/Click |
|
May25 |
240422 |
80.74 |
81.28 |
80.60 |
81.21 |
+0.93 |
534 |
1,941 |
+129 |
Hover/Click |
| Total Volume and Open Interest |
71,894 |
202,889 |
+1,468 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
May24 |
240422 |
83.05 |
83.35 |
81.85 |
82.85 |
-0.29 |
84,468 |
53,643 |
-23,268 |
Hover/Click |
|
Jun24 |
240422 |
81.84 |
82.29 |
80.70 |
81.90 |
-0.32 |
366,748 |
397,638 |
+6,756 |
Hover/Click |
|
Jul24 |
240422 |
81.00 |
81.57 |
80.09 |
81.21 |
-0.37 |
129,433 |
208,447 |
+585 |
Hover/Click |
|
Aug24 |
240422 |
80.48 |
80.80 |
79.42 |
80.48 |
-0.40 |
66,281 |
103,214 |
+1,672 |
Hover/Click |
|
Sep24 |
240422 |
79.65 |
79.98 |
78.68 |
79.73 |
-0.40 |
60,448 |
125,829 |
+2,512 |
Hover/Click |
|
Oct24 |
240422 |
78.95 |
79.15 |
77.96 |
78.97 |
-0.40 |
21,614 |
74,400 |
-138 |
Hover/Click |
|
Nov24 |
240422 |
78.28 |
78.42 |
77.31 |
78.26 |
-0.39 |
12,858 |
51,236 |
-1,426 |
Hover/Click |
|
Dec24 |
240422 |
77.55 |
77.75 |
76.59 |
77.58 |
-0.38 |
61,274 |
192,151 |
-1,740 |
Hover/Click |
|
Jan25 |
240422 |
77.07 |
77.07 |
75.97 |
76.94 |
-0.36 |
3,515 |
40,431 |
-199 |
Hover/Click |
|
Feb25 |
240422 |
76.13 |
76.45 |
75.50 |
76.34 |
-0.34 |
2,275 |
31,436 |
-205 |
Hover/Click |
|
Mar25 |
240422 |
75.60 |
75.91 |
74.90 |
75.78 |
-0.33 |
7,234 |
46,013 |
+543 |
Hover/Click |
|
Apr25 |
240422 |
74.59 |
75.27 |
74.59 |
75.27 |
-0.32 |
909 |
26,205 |
-218 |
Hover/Click |
|
May25 |
240422 |
74.80 |
74.80 |
74.80 |
74.80 |
-0.31 |
722 |
22,287 |
+55 |
Hover/Click |
|
Jun25 |
240422 |
74.33 |
74.51 |
73.51 |
74.37 |
-0.29 |
14,683 |
97,082 |
-1,360 |
Hover/Click |
|
Jul25 |
240422 |
73.93 |
73.93 |
73.93 |
73.93 |
-0.27 |
392 |
21,506 |
+272 |
Hover/Click |
|
Aug25 |
240422 |
73.51 |
73.51 |
73.51 |
73.51 |
-0.25 |
178 |
14,240 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
882,262 |
1,792,505 |
-20,667 |
|
| e-miNY Crude Oil(NYM) |
|
Jun24 |
240422 |
81.900 |
82.275 |
80.700 |
81.900 |
-0.325 |
10,946 |
1,277 |
+31 |
|
|
Jul24 |
240422 |
81.250 |
81.525 |
80.125 |
81.200 |
-0.375 |
188 |
136 |
-7 |
|
|
Aug24 |
240422 |
80.300 |
80.650 |
79.450 |
80.500 |
-0.375 |
5 |
61 |
+0 |
|
|
Sep24 |
240422 |
79.400 |
79.825 |
79.275 |
79.725 |
-0.400 |
8 |
81 |
-2 |
|
|
Oct24 |
240422 |
78.975 |
78.975 |
78.975 |
78.975 |
-0.400 |
1 |
11 |
+0 |
|
|
Nov24 |
240422 |
78.250 |
78.250 |
78.250 |
78.250 |
-0.400 |
1 |
11 |
-1 |
|
|
Dec24 |
240422 |
77.300 |
77.600 |
76.775 |
77.575 |
-0.375 |
42 |
198 |
-2 |
|
|
Jan25 |
240422 |
76.650 |
76.950 |
76.250 |
76.950 |
-0.350 |
8 |
3 |
+0 |
|
|
Feb25 |
240422 |
76.350 |
76.350 |
76.350 |
76.350 |
-0.325 |
0 |
1 |
+0 |
|
|
Mar25 |
240422 |
75.775 |
75.775 |
75.775 |
75.775 |
-0.325 |
|
|
|
|
| Total Volume and Open Interest |
12,617 |
2,463 |
-128 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
May24 |
240422 |
253.69 |
257.05 |
250.39 |
256.04 |
+1.91 |
34,686 |
38,006 |
-4,780 |
Hover/Click |
|
Jun24 |
240422 |
254.73 |
257.70 |
251.23 |
256.79 |
+1.73 |
59,863 |
87,630 |
-48 |
Hover/Click |
|
Jul24 |
240422 |
255.56 |
258.30 |
252.08 |
257.43 |
+1.57 |
26,892 |
40,053 |
+315 |
Hover/Click |
|
Aug24 |
240422 |
256.59 |
258.87 |
252.87 |
258.02 |
+1.42 |
19,110 |
27,296 |
+84 |
Hover/Click |
|
Sep24 |
240422 |
257.04 |
259.33 |
253.64 |
258.50 |
+1.34 |
22,951 |
38,626 |
+1,577 |
Hover/Click |
|
Oct24 |
240422 |
257.27 |
259.30 |
254.00 |
258.82 |
+1.29 |
12,667 |
19,187 |
+1,485 |
Hover/Click |
|
Nov24 |
240422 |
256.92 |
258.74 |
253.88 |
258.41 |
+1.21 |
7,630 |
19,367 |
+1,100 |
Hover/Click |
|
Dec24 |
240422 |
256.12 |
258.15 |
253.00 |
257.41 |
+1.10 |
19,830 |
36,863 |
+2,299 |
Hover/Click |
|
Jan25 |
240422 |
253.22 |
257.00 |
252.55 |
256.81 |
+0.99 |
4,672 |
9,764 |
-144 |
Hover/Click |
|
Feb25 |
240422 |
253.21 |
255.59 |
251.78 |
255.40 |
+0.84 |
3,904 |
4,483 |
+148 |
Hover/Click |
|
Mar25 |
240422 |
251.32 |
253.54 |
250.00 |
253.38 |
+0.75 |
3,534 |
6,088 |
+670 |
Hover/Click |
|
Apr25 |
240422 |
248.00 |
251.01 |
248.00 |
250.80 |
+0.63 |
964 |
4,234 |
+234 |
Hover/Click |
|
May25 |
240422 |
248.90 |
249.35 |
248.90 |
249.04 |
+0.54 |
827 |
1,625 |
+309 |
Hover/Click |
|
Jun25 |
240422 |
245.00 |
247.61 |
244.50 |
247.52 |
+0.41 |
1,229 |
6,191 |
+363 |
Hover/Click |
| Total Volume and Open Interest |
219,501 |
350,882 |
+3,756 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
May24 |
240422 |
270.89 |
271.50 |
266.49 |
268.54 |
-2.49 |
51,719 |
68,355 |
-6,364 |
Hover/Click |
|
Jun24 |
240422 |
268.28 |
268.77 |
264.07 |
266.30 |
-2.04 |
82,906 |
115,261 |
+7,899 |
Hover/Click |
|
Jul24 |
240422 |
263.62 |
263.98 |
259.96 |
262.55 |
-1.51 |
39,618 |
71,860 |
+2,407 |
Hover/Click |
|
Aug24 |
240422 |
258.26 |
258.26 |
254.61 |
257.41 |
-1.08 |
28,872 |
33,260 |
+2,142 |
Hover/Click |
|
Sep24 |
240422 |
251.93 |
252.10 |
248.74 |
251.55 |
-0.86 |
14,754 |
38,895 |
+484 |
Hover/Click |
|
Oct24 |
240422 |
230.69 |
231.87 |
228.56 |
231.50 |
-0.49 |
7,481 |
23,877 |
+889 |
Hover/Click |
|
Nov24 |
240422 |
224.77 |
225.30 |
222.23 |
224.87 |
-0.50 |
4,108 |
20,117 |
+534 |
Hover/Click |
|
Dec24 |
240422 |
220.50 |
220.72 |
217.72 |
220.37 |
-0.54 |
9,384 |
26,584 |
-629 |
Hover/Click |
|
Jan25 |
240422 |
216.99 |
217.90 |
215.80 |
217.80 |
-0.48 |
2,243 |
10,108 |
+951 |
Hover/Click |
|
Feb25 |
240422 |
215.00 |
217.30 |
215.00 |
217.30 |
-0.39 |
641 |
2,044 |
-33 |
Hover/Click |
| Total Volume and Open Interest |
242,822 |
426,167 |
+8,384 |
|
| e-miNY RBOB Gasoline(NYM) |
|
May24 |
240422 |
271.00 |
271.00 |
268.50 |
268.50 |
-2.53 |
0 |
2 |
+0 |
|
|
Jun24 |
240422 |
266.30 |
266.30 |
266.30 |
266.30 |
-2.04 |
|
|
|
|
|
Jul24 |
240422 |
262.60 |
262.60 |
262.55 |
262.60 |
-1.46 |
|
|
|
|
|
Aug24 |
240422 |
257.40 |
257.41 |
257.40 |
257.40 |
-1.09 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
May24 |
240422 |
1.762 |
1.800 |
1.721 |
1.791 |
+0.039 |
160,729 |
90,208 |
-25,226 |
Hover/Click |
|
Jun24 |
240422 |
1.990 |
2.072 |
1.961 |
2.065 |
+0.077 |
106,141 |
263,202 |
+16,677 |
Hover/Click |
|
Jul24 |
240422 |
2.314 |
2.388 |
2.290 |
2.378 |
+0.063 |
49,538 |
255,979 |
+3,045 |
Hover/Click |
|
Aug24 |
240422 |
2.420 |
2.487 |
2.395 |
2.478 |
+0.056 |
25,600 |
83,524 |
+2,288 |
Hover/Click |
|
Sep24 |
240422 |
2.427 |
2.485 |
2.401 |
2.480 |
+0.054 |
23,034 |
144,614 |
-1,967 |
Hover/Click |
|
Oct24 |
240422 |
2.532 |
2.588 |
2.508 |
2.581 |
+0.050 |
23,379 |
104,781 |
+817 |
Hover/Click |
|
Nov24 |
240422 |
2.932 |
2.992 |
2.914 |
2.990 |
+0.051 |
7,798 |
55,252 |
+775 |
Hover/Click |
|
Dec24 |
240422 |
3.480 |
3.530 |
3.462 |
3.527 |
+0.037 |
9,656 |
67,091 |
-1,093 |
Hover/Click |
|
Jan25 |
240422 |
3.735 |
3.791 |
3.728 |
3.788 |
+0.037 |
10,208 |
84,363 |
+680 |
Hover/Click |
|
Feb25 |
240422 |
3.569 |
3.619 |
3.557 |
3.616 |
+0.038 |
2,419 |
37,797 |
-433 |
Hover/Click |
|
Mar25 |
240422 |
3.208 |
3.258 |
3.204 |
3.255 |
+0.033 |
4,892 |
82,290 |
-9 |
Hover/Click |
|
Apr25 |
240422 |
3.003 |
3.053 |
3.003 |
3.046 |
+0.024 |
8,499 |
70,211 |
-1,527 |
Hover/Click |
|
May25 |
240422 |
3.073 |
3.118 |
3.073 |
3.116 |
+0.025 |
2,818 |
30,133 |
-364 |
Hover/Click |
|
Jun25 |
240422 |
3.243 |
3.289 |
3.243 |
3.289 |
+0.024 |
1,412 |
11,497 |
+676 |
Hover/Click |
|
Jul25 |
240422 |
3.428 |
3.475 |
3.428 |
3.473 |
+0.022 |
2,495 |
20,458 |
-358 |
Hover/Click |
|
Aug25 |
240422 |
3.469 |
3.522 |
3.469 |
3.521 |
+0.021 |
573 |
9,448 |
+155 |
Hover/Click |
| Total Volume and Open Interest |
445,540 |
1,581,652 |
-4,840 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun24 |
240422 |
87.07 |
87.26 |
85.79 |
87.00 |
-0.29 |
433,240 |
445,253 |
-32,861 |
Hover/Click |
|
Jul24 |
240422 |
86.30 |
86.36 |
85.03 |
86.07 |
-0.44 |
380,210 |
577,446 |
+35,138 |
Hover/Click |
|
Aug24 |
240422 |
85.49 |
85.58 |
84.29 |
85.29 |
-0.46 |
203,665 |
253,707 |
+10,584 |
Hover/Click |
|
Sep24 |
240422 |
84.68 |
84.81 |
83.59 |
84.55 |
-0.45 |
128,460 |
209,390 |
+4,525 |
Hover/Click |
|
Oct24 |
240422 |
83.94 |
84.04 |
82.90 |
83.83 |
-0.44 |
56,278 |
126,164 |
-203 |
Hover/Click |
|
Nov24 |
240422 |
83.26 |
83.36 |
82.23 |
83.16 |
-0.43 |
36,215 |
95,001 |
+2,368 |
Hover/Click |
|
Dec24 |
240422 |
82.55 |
82.73 |
81.58 |
82.51 |
-0.42 |
120,365 |
244,276 |
-3,659 |
Hover/Click |
|
Jan25 |
240422 |
81.91 |
82.03 |
80.98 |
81.88 |
-0.40 |
15,115 |
55,423 |
-183 |
Hover/Click |
|
Feb25 |
240422 |
81.24 |
81.39 |
80.39 |
81.27 |
-0.39 |
11,011 |
47,878 |
+1,783 |
Hover/Click |
|
Mar25 |
240422 |
80.70 |
80.82 |
79.83 |
80.70 |
-0.37 |
13,182 |
46,890 |
+640 |
Hover/Click |
|
Apr25 |
240422 |
80.00 |
80.25 |
79.38 |
80.17 |
-0.37 |
3,685 |
31,468 |
+580 |
Hover/Click |
|
May25 |
240422 |
79.56 |
79.78 |
78.91 |
79.71 |
-0.36 |
4,126 |
31,512 |
+874 |
Hover/Click |
|
Jun25 |
240422 |
79.41 |
79.49 |
78.53 |
79.32 |
-0.34 |
24,034 |
84,599 |
+151 |
Hover/Click |
|
Jul25 |
240422 |
78.92 |
78.97 |
78.92 |
78.94 |
-0.32 |
644 |
15,369 |
+261 |
Hover/Click |
| Total Volume and Open Interest |
1,475,580 |
2,571,898 |
+19,777 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May24 |
240422 |
778.75 |
784.75 |
766.00 |
778.75 |
-2.25 |
91,376 |
119,245 |
-2,947 |
Hover/Click |
|
Jun24 |
240422 |
781.25 |
787.50 |
769.00 |
781.75 |
-1.75 |
114,259 |
176,147 |
+6,435 |
Hover/Click |
|
Jul24 |
240422 |
782.50 |
788.50 |
771.00 |
783.50 |
-1.25 |
76,695 |
99,961 |
+5,584 |
Hover/Click |
|
Aug24 |
240422 |
782.25 |
789.00 |
772.00 |
784.00 |
-1.50 |
39,221 |
57,635 |
+1,394 |
Hover/Click |
|
Sep24 |
240422 |
781.75 |
789.25 |
773.25 |
784.50 |
-1.75 |
35,746 |
79,623 |
+5,276 |
Hover/Click |
|
Oct24 |
240422 |
782.25 |
790.00 |
774.50 |
785.50 |
-1.50 |
16,751 |
51,271 |
+709 |
Hover/Click |
|
Nov24 |
240422 |
779.75 |
785.00 |
771.00 |
781.25 |
-1.50 |
8,650 |
32,428 |
+672 |
Hover/Click |
|
Dec24 |
240422 |
771.25 |
778.25 |
764.00 |
774.00 |
-1.75 |
33,401 |
97,687 |
-18 |
Hover/Click |
| Total Volume and Open Interest |
436,589 |
842,044 |
+20,511 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun24 |
240422 |
82.06 |
82.30 |
80.73 |
81.90 |
-0.32 |
71,738 |
110,068 |
-165 |
Hover/Click |
|
Jul24 |
240422 |
81.41 |
81.57 |
80.13 |
81.21 |
-0.37 |
63,461 |
79,399 |
+373 |
Hover/Click |
|
Aug24 |
240422 |
80.70 |
80.81 |
79.48 |
80.49 |
-0.39 |
52,338 |
30,620 |
+239 |
Hover/Click |
|
Sep24 |
240422 |
79.77 |
79.92 |
78.80 |
79.73 |
-0.40 |
41,130 |
49,058 |
+1,317 |
Hover/Click |
|
Oct24 |
240422 |
79.00 |
79.21 |
78.08 |
78.97 |
-0.40 |
24,487 |
15,269 |
+1,354 |
Hover/Click |
|
Nov24 |
240422 |
78.29 |
78.36 |
77.49 |
78.26 |
-0.39 |
6,738 |
14,742 |
+36 |
Hover/Click |
|
Dec24 |
240422 |
77.63 |
77.74 |
76.74 |
77.58 |
-0.38 |
15,407 |
92,792 |
-1,378 |
Hover/Click |
|
Jan25 |
240422 |
76.82 |
76.94 |
76.82 |
76.94 |
-0.36 |
840 |
10,079 |
-45 |
Hover/Click |
|
Feb25 |
240422 |
76.22 |
76.34 |
76.22 |
76.34 |
-0.34 |
232 |
4,518 |
+36 |
Hover/Click |
|
Mar25 |
240422 |
75.87 |
75.87 |
75.78 |
75.78 |
-0.33 |
922 |
8,104 |
+166 |
Hover/Click |
|
Apr25 |
240422 |
75.27 |
75.27 |
75.27 |
75.27 |
-0.32 |
19 |
3,387 |
-6 |
Hover/Click |
|
May25 |
240422 |
74.80 |
74.80 |
74.80 |
74.80 |
-0.31 |
40 |
3,203 |
+0 |
Hover/Click |
|
Jun25 |
240422 |
74.21 |
74.37 |
73.99 |
74.37 |
-0.29 |
3,233 |
21,562 |
-747 |
Hover/Click |
|
Jul25 |
240422 |
73.93 |
73.93 |
73.93 |
73.93 |
-0.27 |
92 |
4,141 |
+50 |
Hover/Click |
|
Aug25 |
240422 |
73.51 |
73.51 |
73.51 |
73.51 |
-0.25 |
132 |
3,569 |
-18 |
Hover/Click |
|
Sep25 |
240422 |
73.13 |
73.13 |
73.13 |
73.13 |
-0.23 |
358 |
5,689 |
-283 |
Hover/Click |
| Total Volume and Open Interest |
300,568 |
572,994 |
-6,274 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun24 |
240422 |
105.885 |
106.235 |
105.825 |
105.912 |
-0.073 |
13,617 |
45,355 |
+692 |
Hover/Click |
|
Sep24 |
240422 |
105.455 |
105.755 |
105.450 |
105.527 |
-0.083 |
33 |
500 |
+8 |
Hover/Click |
|
Dec24 |
240422 |
105.177 |
105.177 |
105.177 |
105.177 |
-0.083 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,650 |
45,860 |
+700 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240422 |
64.30 |
64.67 |
64.25 |
64.63 |
+0.35 |
76,811 |
234,934 |
-2,948 |
Hover/Click |
|
Sep24 |
240422 |
64.49 |
64.82 |
64.49 |
64.79 |
+0.35 |
69 |
720 |
+13 |
Hover/Click |
|
Dec24 |
240422 |
64.91 |
64.93 |
64.91 |
64.93 |
+0.35 |
0 |
802 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
77,195 |
237,566 |
-2,920 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun24 |
240422 |
123.75 |
123.96 |
123.03 |
123.63 |
-0.09 |
78,143 |
227,606 |
+3,107 |
Hover/Click |
|
Sep24 |
240422 |
123.90 |
123.90 |
123.26 |
123.74 |
-0.08 |
106 |
3,330 |
+20 |
Hover/Click |
|
Dec24 |
240422 |
123.86 |
123.86 |
123.86 |
123.86 |
-0.07 |
8 |
1,103 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
78,394 |
233,029 |
+3,154 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240422 |
72.82 |
73.13 |
72.78 |
73.09 |
+0.31 |
72,716 |
229,262 |
-1,205 |
Hover/Click |
|
Sep24 |
240422 |
73.08 |
73.23 |
72.92 |
73.21 |
+0.31 |
261 |
4,585 |
-9 |
Hover/Click |
|
Dec24 |
240422 |
73.16 |
73.36 |
73.16 |
73.35 |
+0.32 |
18 |
1,979 |
+6 |
Hover/Click |
|
Mar25 |
240422 |
73.49 |
73.49 |
73.49 |
73.49 |
+0.31 |
0 |
267 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
73,122 |
236,567 |
-1,292 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun24 |
240422 |
65.27 |
65.29 |
65.13 |
65.16 |
-0.10 |
120,985 |
333,804 |
+5,279 |
Hover/Click |
|
Sep24 |
240422 |
66.11 |
66.15 |
66.02 |
66.04 |
-0.11 |
107 |
1,856 |
+39 |
Hover/Click |
|
Dec24 |
240422 |
66.96 |
66.96 |
66.90 |
66.90 |
-0.13 |
18 |
413 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
121,431 |
339,608 |
+5,366 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun24 |
240422 |
110.59 |
110.61 |
110.30 |
110.48 |
-0.13 |
19,161 |
93,442 |
-295 |
Hover/Click |
|
Sep24 |
240422 |
111.64 |
111.64 |
111.64 |
111.64 |
-0.13 |
15 |
397 |
+0 |
Hover/Click |
|
Dec24 |
240422 |
112.82 |
112.82 |
112.82 |
112.82 |
-0.15 |
0 |
90 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
19,176 |
94,010 |
-295 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun24 |
240422 |
106.78 |
106.95 |
106.49 |
106.84 |
+0.08 |
156,472 |
655,301 |
-3,249 |
Hover/Click |
|
Sep24 |
240422 |
107.30 |
107.36 |
106.95 |
107.29 |
+0.08 |
732 |
3,666 |
-168 |
Hover/Click |
|
Dec24 |
240422 |
107.66 |
107.79 |
107.66 |
107.79 |
+0.09 |
555 |
1,925 |
-143 |
Hover/Click |
| Total Volume and Open Interest |
159,003 |
665,052 |
-3,296 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun24 |
240422 |
578.75 |
582.13 |
574.75 |
578.13 |
+0.25 |
88,855 |
268,724 |
-4,938 |
Hover/Click |
|
Sep24 |
240422 |
569.75 |
569.75 |
569.75 |
569.75 |
+0.13 |
6 |
26 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
88,861 |
268,760 |
-4,932 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
May24 |
240422 |
191.45 |
193.40 |
191.35 |
193.00 |
+0.80 |
18,204 |
67,168 |
+4,470 |
|
|
Jun24 |
240422 |
191.30 |
192.85 |
191.10 |
192.50 |
+0.75 |
182 |
4,372 |
+142 |
Hover/Click |
|
Jul24 |
240422 |
195.15 |
195.15 |
192.05 |
192.05 |
+0.70 |
1 |
1 |
+1 |
|
|
Aug24 |
240422 |
191.45 |
191.45 |
191.45 |
191.45 |
+0.75 |
|
|
|
|
| Total Volume and Open Interest |
18,387 |
71,541 |
+4,613 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240422 |
114~120 |
114~220 |
113~310 |
114~170 |
-0~030 |
401,745 |
1,555,354 |
+6,134 |
Hover/Click |
|
Sep24 |
240422 |
114~180 |
114~200 |
114~010 |
114~190 |
-0~030 |
54 |
1,011 |
+5 |
Hover/Click |
|
Dec24 |
240422 |
114~190 |
114~190 |
114~190 |
114~190 |
-0~030 |
0 |
20 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
401,799 |
1,556,385 |
+6,139 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240422 |
107~220 |
107~310 |
107~175 |
107~275 |
-0~015 |
2,240,406 |
4,439,908 |
-814 |
Hover/Click |
|
Sep24 |
240422 |
107~310 |
108~060 |
107~265 |
108~035 |
-0~015 |
219 |
1,679 |
+76 |
Hover/Click |
|
Dec24 |
240422 |
108~180 |
108~180 |
108~180 |
108~180 |
-0~015 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,240,625 |
4,441,587 |
-738 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240422 |
104~290 |
105~040 |
104~270 |
105~014 |
-0~004 |
1,358,841 |
5,951,963 |
-44,469 |
Hover/Click |
|
Sep24 |
240422 |
105~080 |
105~116 |
105~080 |
105~116 |
-0~006 |
18 |
6,748 |
+16 |
Hover/Click |
|
Dec24 |
240422 |
105~266 |
105~266 |
105~266 |
105~266 |
-0~006 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,358,859 |
5,958,711 |
-44,453 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240422 |
101~150 |
101~177 |
101~141 |
101~166 |
unch |
705,517 |
4,009,490 |
+786 |
Hover/Click |
|
Sep24 |
240422 |
101~250 |
101~262 |
101~250 |
101~261 |
unch |
273 |
343 |
+266 |
Hover/Click |
|
Dec24 |
240422 |
102~066 |
102~066 |
102~066 |
102~066 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
705,790 |
4,009,833 |
+1,052 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun24 |
240422 |
94.965 |
95.010 |
94.960 |
95.005 |
+0.040 |
73,405 |
276,445 |
-6,741 |
|
|
Sep24 |
240422 |
95.155 |
95.225 |
95.150 |
95.220 |
+0.065 |
77,365 |
223,612 |
-4,141 |
|
|
Dec24 |
240422 |
95.340 |
95.420 |
95.325 |
95.415 |
+0.080 |
105,211 |
331,515 |
-13,365 |
|
|
Mar25 |
240422 |
95.495 |
95.585 |
95.490 |
95.575 |
+0.080 |
67,970 |
178,731 |
-6,915 |
|
|
Jun25 |
240422 |
95.645 |
95.725 |
95.630 |
95.715 |
+0.075 |
55,310 |
167,694 |
+91 |
|
|
Sep25 |
240422 |
95.770 |
95.845 |
95.750 |
95.830 |
+0.065 |
42,216 |
132,702 |
-1,778 |
|
|
Dec25 |
240422 |
95.870 |
95.940 |
95.855 |
95.930 |
+0.060 |
53,417 |
162,422 |
-5,261 |
|
|
Mar26 |
240422 |
95.955 |
96.025 |
95.935 |
96.010 |
+0.060 |
24,725 |
97,019 |
-857 |
|
|
Jun26 |
240422 |
96.030 |
96.095 |
96.005 |
96.080 |
+0.060 |
19,624 |
63,426 |
-382 |
|
|
Sep26 |
240422 |
96.090 |
96.150 |
96.070 |
96.135 |
+0.055 |
12,766 |
50,717 |
+6 |
|
|
Dec26 |
240422 |
96.145 |
96.200 |
96.120 |
96.185 |
+0.050 |
15,246 |
53,429 |
+687 |
|
|
Mar27 |
240422 |
96.190 |
96.240 |
96.165 |
96.225 |
+0.045 |
10,589 |
52,300 |
-495 |
|
|
Jun27 |
240422 |
96.225 |
96.275 |
96.205 |
96.260 |
+0.045 |
6,040 |
37,640 |
+805 |
|
|
Sep27 |
240422 |
96.250 |
96.295 |
96.225 |
96.280 |
+0.040 |
3,235 |
28,468 |
+134 |
|
|
Dec27 |
240422 |
96.250 |
96.305 |
96.235 |
96.290 |
+0.040 |
6,594 |
36,685 |
+330 |
|
|
Mar28 |
240422 |
96.255 |
96.315 |
96.245 |
96.300 |
+0.040 |
5,996 |
15,252 |
-874 |
|
|
Jun28 |
240422 |
96.260 |
96.320 |
96.245 |
96.305 |
+0.040 |
2,601 |
7,725 |
+69 |
|
|
Sep28 |
240422 |
96.255 |
96.325 |
96.255 |
96.305 |
+0.040 |
1,201 |
4,410 |
-4 |
|
| Total Volume and Open Interest |
590,774 |
2,175,596 |
-37,243 |
|
| Ultra T-Bond(CBOT) |
|
Jun24 |
240422 |
120~27 |
121~04 |
120~06 |
120~28 |
-0~05 |
297,881 |
1,609,207 |
-1,220 |
|
|
Sep24 |
240422 |
120~28 |
120~28 |
120~26 |
120~26 |
-0~16 |
2 |
38 |
+1 |
|
|
Dec24 |
240422 |
122~00 |
122~00 |
122~00 |
122~00 |
-0~16 |
|
|
|
|
| Total Volume and Open Interest |
297,883 |
1,609,245 |
-1,219 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun24 |
240422 |
110~200 |
110~285 |
110~125 |
110~250 |
-0~025 |
540,269 |
2,056,951 |
-7,995 |
|
|
Sep24 |
240422 |
111~040 |
111~040 |
111~040 |
111~040 |
-0~025 |
0 |
1 |
+0 |
|
|
Dec24 |
240422 |
111~150 |
111~150 |
111~150 |
111~150 |
-0~025 |
|
|
|
|
| Total Volume and Open Interest |
540,269 |
2,056,952 |
-7,995 |
|
| 30 Day Federal Funds(CBOT) |
|
Apr24 |
240422 |
94.670 |
94.673 |
94.670 |
94.670 |
unch |
4,729 |
490,594 |
+3,015 |
|
|
May24 |
240422 |
94.680 |
94.680 |
94.675 |
94.675 |
-0.005 |
13,892 |
465,707 |
+1,295 |
|
|
Jun24 |
240422 |
94.700 |
94.705 |
94.695 |
94.700 |
-0.005 |
4,629 |
110,891 |
+489 |
|
|
Jul24 |
240422 |
94.715 |
94.720 |
94.710 |
94.715 |
-0.005 |
35,374 |
334,793 |
-364 |
|
|
Aug24 |
240422 |
94.790 |
94.795 |
94.780 |
94.790 |
-0.005 |
29,410 |
175,367 |
+3,307 |
|
|
Sep24 |
240422 |
94.830 |
94.840 |
94.820 |
94.830 |
-0.010 |
6,995 |
34,912 |
+1,762 |
|
| Total Volume and Open Interest |
153,288 |
1,857,434 |
+16,623 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun24 |
240418 |
144.21 |
144.48 |
144.16 |
144.42 |
+0.22 |
1,259 |
12,310 |
-239 |
Hover/Click |
|
Sep24 |
240418 |
144.42 |
144.42 |
144.42 |
144.42 |
+0.22 |
|
|
|
Hover/Click |
|
Dec24 |
240418 |
143.52 |
143.52 |
143.52 |
143.52 |
+0.22 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,259 |
12,310 |
-239 |
|
| Euro-Buxl(EUREX) |
|
Jun24 |
240419 |
131.16 |
133.38 |
130.52 |
130.84 |
-0.34 |
123,198 |
233,239 |
-8,914 |
|
|
Sep24 |
240419 |
132.16 |
132.16 |
132.16 |
132.16 |
-0.30 |
0 |
3 |
+0 |
|
|
Dec24 |
240419 |
132.36 |
132.36 |
132.36 |
132.36 |
-0.14 |
|
|
|
|
| Total Volume and Open Interest |
123,198 |
233,242 |
-8,914 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240419 |
131.23 |
132.24 |
130.83 |
130.99 |
-0.22 |
1,000,055 |
1,404,632 |
-88,939 |
Hover/Click |
|
Sep24 |
240419 |
132.57 |
132.62 |
131.69 |
131.75 |
-0.18 |
15 |
705 |
+0 |
Hover/Click |
|
Dec24 |
240419 |
131.39 |
131.39 |
131.39 |
131.39 |
-0.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,000,070 |
1,405,337 |
-88,939 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240419 |
117.07 |
117.62 |
116.83 |
116.92 |
-0.16 |
689,652 |
1,342,303 |
-40,825 |
Hover/Click |
|
Sep24 |
240419 |
116.38 |
116.38 |
116.38 |
116.38 |
-0.17 |
8 |
115 |
+6 |
Hover/Click |
|
Dec24 |
240419 |
118.17 |
118.17 |
118.17 |
118.17 |
-0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
689,660 |
1,342,418 |
-40,819 |
|
| Euro-Schatz(EUREX) |
|
Jun24 |
240419 |
105.38 |
105.53 |
105.27 |
105.31 |
-0.05 |
632,957 |
2,468,771 |
-17,576 |
|
|
Sep24 |
240419 |
105.67 |
105.67 |
105.67 |
105.67 |
-0.05 |
|
|
|
|
|
Dec24 |
240419 |
105.19 |
105.19 |
105.19 |
105.19 |
+0.03 |
|
|
|
|
| Total Volume and Open Interest |
632,957 |
2,468,771 |
-17,576 |
|
| 3-Mth Euribor(EUREX) |
|
Jun24 |
240419 |
96.300 |
96.300 |
96.280 |
96.290 |
-0.005 |
1,604 |
4,797 |
-640 |
|
|
Sep24 |
240419 |
96.580 |
96.580 |
96.525 |
96.545 |
-0.015 |
1,643 |
2,613 |
-2 |
|
|
Dec24 |
240419 |
96.810 |
96.810 |
96.740 |
96.770 |
-0.020 |
5,922 |
3,630 |
+16 |
|
| Total Volume and Open Interest |
104,030 |
44,119 |
+500 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun24 |
240422 |
96~26 |
97~09 |
96~23 |
97~08 |
+0~14 |
231,232 |
622,688 |
-6,660 |
Hover/Click |
|
Sep24 |
240422 |
97~01 |
97~12 |
97~01 |
97~12 |
+0~14 |
0 |
324 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
231,232 |
623,012 |
-6,660 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
|
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
|
Dec24 |
211217 |
98.95 |
98.98 |
98.93 |
98.95 |
unch |
|
|
|
|
|
Mar25 |
211217 |
98.98 |
99.00 |
98.96 |
98.98 |
unch |
|
|
|
|
|
Jun25 |
211217 |
99.01 |
99.04 |
99.00 |
99.01 |
unch |
|
|
|
|
|
Sep25 |
211217 |
99.03 |
99.07 |
99.02 |
99.03 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun24 |
240422 |
96.290 |
96.300 |
96.280 |
96.295 |
+0.010 |
193,028 |
692,375 |
-5,860 |
|
|
Sep24 |
240422 |
96.550 |
96.585 |
96.535 |
96.575 |
+0.030 |
200,760 |
443,887 |
-3,110 |
|
|
Dec24 |
240422 |
96.770 |
96.820 |
96.750 |
96.805 |
+0.040 |
149,514 |
490,048 |
+3,669 |
|
| Total Volume and Open Interest |
1,271,368 |
4,153,343 |
+24,862 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun24 |
240422 |
95.67 |
95.68 |
95.66 |
95.67 |
-0.01 |
32,600 |
284,476 |
+1,544 |
|
|
Sep24 |
240422 |
95.72 |
95.72 |
95.68 |
95.70 |
-0.03 |
49,946 |
296,340 |
+6,927 |
|
|
Dec24 |
240422 |
95.80 |
95.80 |
95.76 |
95.77 |
-0.04 |
47,734 |
273,355 |
+7,540 |
|
|
Mar25 |
240422 |
95.90 |
95.90 |
95.84 |
95.85 |
-0.05 |
29,878 |
141,865 |
+1,832 |
|
|
Jun25 |
240422 |
95.96 |
95.97 |
95.91 |
95.93 |
-0.05 |
19,382 |
124,526 |
+2,017 |
|
|
Sep25 |
240422 |
96.04 |
96.04 |
95.98 |
96.00 |
-0.06 |
12,743 |
101,544 |
-494 |
|
|
Dec25 |
240422 |
96.08 |
96.09 |
96.03 |
96.05 |
-0.06 |
16,310 |
108,195 |
+3,125 |
|
|
Mar26 |
240422 |
96.11 |
96.11 |
96.04 |
96.06 |
-0.07 |
6,907 |
46,218 |
+399 |
|
|
Jun26 |
240422 |
96.05 |
96.07 |
96.05 |
96.07 |
-0.06 |
42 |
4,920 |
+40 |
|
|
Sep26 |
240422 |
96.08 |
96.08 |
96.03 |
96.06 |
-0.05 |
12 |
713 |
+0 |
|
| Total Volume and Open Interest |
215,574 |
1,382,624 |
+22,950 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun24 |
240422 |
95.72 |
95.74 |
95.65 |
95.67 |
-0.07 |
191,392 |
1,075,552 |
+7,708 |
|
|
Sep24 |
240422 |
95.67 |
95.67 |
95.67 |
95.67 |
-0.07 |
|
|
|
|
| Total Volume and Open Interest |
191,392 |
1,075,552 |
+7,708 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun24 |
240422 |
96.18 |
96.19 |
96.10 |
96.13 |
-0.06 |
237,581 |
802,732 |
+994 |
|
|
Sep24 |
240422 |
96.13 |
96.13 |
96.13 |
96.13 |
-0.06 |
|
|
|
|
| Total Volume and Open Interest |
237,581 |
802,732 |
+994 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr24 |
240422 |
2383.3 |
2383.3 |
2326.9 |
2332.2 |
-66.2 |
128 |
212 |
+111 |
Hover/Click |
|
Jun24 |
240422 |
2403.7 |
2404.3 |
2338.2 |
2346.4 |
-67.4 |
200,546 |
417,142 |
+2,574 |
Hover/Click |
|
Aug24 |
240422 |
2425.4 |
2425.4 |
2359.9 |
2368.1 |
-68.0 |
6,867 |
59,260 |
+1,529 |
Hover/Click |
|
Oct24 |
240422 |
2448.5 |
2448.5 |
2382.4 |
2389.7 |
-68.6 |
852 |
12,523 |
+159 |
Hover/Click |
|
Dec24 |
240422 |
2466.0 |
2468.4 |
2403.7 |
2411.6 |
-69.3 |
857 |
21,612 |
+82 |
Hover/Click |
|
Feb25 |
240422 |
2476.0 |
2476.4 |
2425.9 |
2433.9 |
-69.5 |
32 |
2,743 |
-10 |
Hover/Click |
|
Apr25 |
240422 |
2467.2 |
2467.2 |
2447.4 |
2453.5 |
-69.5 |
11 |
1,768 |
+1 |
Hover/Click |
|
Jun25 |
240422 |
2474.0 |
2474.0 |
2470.0 |
2474.0 |
-69.5 |
5 |
1,211 |
+0 |
Hover/Click |
|
Aug25 |
240422 |
2493.6 |
2493.6 |
2493.6 |
2493.6 |
-69.5 |
0 |
15 |
+0 |
Hover/Click |
|
Oct25 |
240422 |
2531.3 |
2531.3 |
2513.0 |
2513.0 |
-69.5 |
1 |
23 |
+0 |
Hover/Click |
|
Dec25 |
240422 |
2576.4 |
2576.4 |
2530.8 |
2530.8 |
-69.5 |
100 |
1,653 |
+100 |
Hover/Click |
|
Feb26 |
240422 |
2550.0 |
2550.0 |
2550.0 |
2550.0 |
-69.5 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
211,946 |
520,484 |
+5,021 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May24 |
240422 |
2879.0 |
2879.5 |
2715.5 |
2724.5 |
-159.9 |
72,234 |
71,349 |
-2,943 |
Hover/Click |
|
Jul24 |
240422 |
2906.0 |
2907.0 |
2743.0 |
2752.1 |
-160.7 |
17,945 |
84,004 |
+5,079 |
Hover/Click |
|
Sep24 |
240422 |
2913.5 |
2915.0 |
2772.0 |
2780.0 |
-161.0 |
819 |
10,405 |
+256 |
Hover/Click |
|
Dec24 |
240422 |
2956.0 |
2959.5 |
2812.5 |
2820.4 |
-162.1 |
597 |
11,065 |
+90 |
Hover/Click |
|
Mar25 |
240422 |
2935.5 |
2935.5 |
2860.2 |
2860.2 |
-162.4 |
79 |
1,157 |
+58 |
Hover/Click |
|
May25 |
240422 |
2885.3 |
2885.3 |
2885.3 |
2885.3 |
-162.0 |
0 |
30 |
+0 |
Hover/Click |
|
Jul25 |
240422 |
2911.9 |
2911.9 |
2911.9 |
2911.9 |
-157.6 |
0 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
92,102 |
178,712 |
+2,446 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr24 |
240422 |
922.2 |
922.2 |
922.2 |
922.2 |
-11.9 |
24 |
25 |
+17 |
Hover/Click |
|
Jul24 |
240422 |
944.0 |
946.9 |
925.6 |
931.3 |
-12.5 |
25,906 |
71,800 |
+138 |
Hover/Click |
|
Oct24 |
240422 |
955.0 |
956.9 |
938.1 |
943.7 |
-11.6 |
853 |
9,339 |
+434 |
Hover/Click |
|
Jan25 |
240422 |
965.3 |
965.3 |
951.3 |
954.1 |
-11.5 |
137 |
1,189 |
-29 |
Hover/Click |
| Total Volume and Open Interest |
27,070 |
82,974 |
+568 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun24 |
240422 |
1034.00 |
1035.50 |
1006.00 |
1015.60 |
-10.80 |
3,228 |
19,638 |
-209 |
Hover/Click |
|
Sep24 |
240422 |
1030.00 |
1040.00 |
1018.50 |
1024.70 |
-10.50 |
110 |
834 |
+7 |
Hover/Click |
|
Dec24 |
240422 |
1031.60 |
1031.60 |
1031.60 |
1031.60 |
-10.70 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,339 |
20,493 |
-201 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May24 |
240422 |
448.80 |
455.05 |
445.85 |
447.60 |
-2.15 |
121,308 |
92,963 |
-5,749 |
Hover/Click |
|
Jul24 |
240422 |
451.45 |
457.50 |
448.90 |
450.60 |
-2.00 |
64,470 |
129,776 |
+5,335 |
Hover/Click |
|
Sep24 |
240422 |
453.40 |
458.90 |
450.85 |
452.35 |
-1.95 |
10,237 |
39,227 |
+1,516 |
Hover/Click |
|
Dec24 |
240422 |
455.35 |
460.30 |
452.80 |
454.20 |
-1.90 |
7,877 |
34,453 |
+2,467 |
Hover/Click |
|
Mar25 |
240422 |
458.00 |
458.45 |
454.05 |
454.75 |
-1.90 |
845 |
3,459 |
+509 |
Hover/Click |
| Total Volume and Open Interest |
207,097 |
308,386 |
+3,923 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240422 |
38271 |
38682 |
38208 |
38468 |
+260 |
182,149 |
94,211 |
-504 |
Hover/Click |
|
Sep24 |
240422 |
38684 |
39051 |
38581 |
38848 |
+269 |
73 |
296 |
-3 |
Hover/Click |
|
Dec24 |
240422 |
39000 |
39000 |
38865 |
38865 |
+260 |
0 |
9 |
+0 |
Hover/Click |
|
Mar25 |
240422 |
39500 |
39500 |
39053 |
39053 |
+268 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
182,222 |
94,517 |
-507 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240422 |
5014.25 |
5076.75 |
5006.00 |
5047.50 |
+43.75 |
1,701,401 |
2,077,676 |
+11,918 |
Hover/Click |
|
Sep24 |
240422 |
5073.00 |
5133.00 |
5063.25 |
5104.00 |
+44.25 |
2,717 |
17,971 |
+145 |
Hover/Click |
|
Dec24 |
240422 |
5120.00 |
5188.00 |
5118.75 |
5159.00 |
+45.00 |
64 |
3,568 |
+20 |
Hover/Click |
|
Mar25 |
240422 |
5213.75 |
5213.75 |
5213.75 |
5213.75 |
+45.00 |
0 |
279 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,704,201 |
2,100,254 |
+12,102 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240422 |
17228.25 |
17448.00 |
17148.50 |
17350.00 |
+169.25 |
756,158 |
260,569 |
+6,419 |
Hover/Click |
|
Sep24 |
240422 |
17420.25 |
17665.75 |
17372.75 |
17569.00 |
+170.75 |
1,170 |
2,920 |
+44 |
Hover/Click |
|
Dec24 |
240422 |
17676.00 |
17850.00 |
17636.00 |
17784.00 |
+170.00 |
30 |
159 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
757,358 |
263,656 |
+6,463 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun24 |
240422 |
2865.30 |
2899.40 |
2852.00 |
2883.10 |
+27.20 |
10,879 |
35,513 |
+20 |
Hover/Click |
|
Sep24 |
240422 |
2902.50 |
2902.50 |
2902.50 |
2902.50 |
+27.20 |
0 |
2 |
+0 |
Hover/Click |
|
Dec24 |
240422 |
2920.10 |
2920.10 |
2920.10 |
2920.10 |
+25.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,879 |
35,515 |
+20 |
|
| Volatility Index(CBOE) |
|
Apr24 |
240417 |
18.00 |
18.65 |
17.80 |
17.95 |
-0.30 |
144,512 |
51,773 |
-11,150 |
|
|
May24 |
240422 |
17.70 |
17.70 |
16.20 |
16.47 |
-1.37 |
98,999 |
179,901 |
-3,768 |
|
|
Jun24 |
240422 |
17.82 |
17.87 |
16.60 |
16.81 |
-1.14 |
52,512 |
72,218 |
+3,837 |
|
|
Jul24 |
240422 |
18.25 |
18.25 |
17.12 |
17.32 |
-0.97 |
21,005 |
38,561 |
+256 |
|
| Total Volume and Open Interest |
202,734 |
357,771 |
+1,497 |
|
| S & P 600(CME) |
|
Jun24 |
240422 |
1265.00 |
1272.90 |
1261.50 |
1272.90 |
+10.40 |
21 |
588 |
+10 |
|
|
Sep24 |
240422 |
1286.90 |
1286.90 |
1286.90 |
1286.90 |
+10.30 |
|
|
|
|
| Total Volume and Open Interest |
21 |
588 |
+10 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240422 |
1966.40 |
1993.20 |
1958.70 |
1982.60 |
+21.40 |
219,658 |
479,010 |
-3,995 |
Hover/Click |
|
Sep24 |
240422 |
1988.00 |
2013.10 |
1983.90 |
2003.50 |
+22.30 |
108 |
751 |
+19 |
Hover/Click |
|
Dec24 |
240422 |
2019.80 |
2019.80 |
2019.80 |
2019.80 |
+19.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
219,766 |
479,761 |
-3,976 |
|
| Nikkei 225(CME) |
|
Jun24 |
240422 |
37250 |
37880 |
37095 |
37755 |
+620 |
8,607 |
16,262 |
+55 |
|
|
Sep24 |
240422 |
37445 |
37780 |
37445 |
37780 |
+625 |
1 |
11 |
-1 |
|
| Total Volume and Open Interest |
8,608 |
16,273 |
+54 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun24 |
240418 |
37900 |
38240 |
37630 |
38180 |
+275 |
44,555 |
107,684 |
+651 |
|
|
Sep24 |
240418 |
38050 |
38130 |
37650 |
38130 |
+270 |
9 |
174 |
+2 |
|
|
Dec24 |
240418 |
37915 |
37915 |
37915 |
37915 |
+270 |
0 |
4,733 |
+0 |
|
| Total Volume and Open Interest |
44,564 |
115,790 |
+653 |
|
| Nikkei 225 Mini(JPX) |
|
Jun24 |
240422 |
37230 |
37530 |
37065 |
37430 |
+330 |
1,093,863 |
388,565 |
+11,135 |
|
|
Sep24 |
240418 |
37895 |
38210 |
37600 |
37930 |
+120 |
22,311 |
10,322 |
+987 |
|
|
Dec24 |
240418 |
37680 |
37980 |
37390 |
37920 |
+330 |
2,807 |
5,126 |
+488 |
|
| Total Volume and Open Interest |
1,143,467 |
436,502 |
+13,601 |
|
| Nikkei 225(JPX) |
|
Jun24 |
240422 |
37230 |
37530 |
37070 |
37430 |
+330 |
73,362 |
213,187 |
+2,266 |
|
|
Sep24 |
240422 |
37210 |
37480 |
37090 |
37420 |
+380 |
332 |
7,703 |
+40 |
|
|
Dec24 |
240422 |
36880 |
37180 |
36870 |
37180 |
+330 |
25 |
41,466 |
+6 |
|
| Total Volume and Open Interest |
73,735 |
283,418 |
+2,319 |
|
| Nikkei 225(CME) Yen |
|
Jun24 |
240422 |
37175 |
37855 |
37065 |
37725 |
+625 |
28,701 |
47,334 |
-1,603 |
|
|
Sep24 |
240422 |
37390 |
37685 |
37390 |
37685 |
+610 |
1 |
12 |
-11 |
|
|
Dec24 |
240422 |
37690 |
37690 |
37690 |
37690 |
+605 |
|
|
|
|
| Total Volume and Open Interest |
28,702 |
47,348 |
-1,614 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun24 |
240422 |
37730 |
37730 |
37725 |
37730 |
+630 |
0 |
1 |
+0 |
|
|
Sep24 |
240422 |
37690 |
37690 |
37685 |
37690 |
+615 |
|
|
|
|
|
Dec24 |
240422 |
37690 |
37690 |
37690 |
37690 |
+605 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May24 |
240419 |
7874.5 |
7969.5 |
7843.0 |
7951.0 |
-2.5 |
71,816 |
138,813 |
+84,997 |
|
|
Jun24 |
240419 |
7859.0 |
7908.0 |
7859.0 |
7908.0 |
-2.0 |
92 |
2,500 |
+1 |
|
|
Sep24 |
240419 |
7979.0 |
7979.0 |
7979.0 |
7979.0 |
-4.5 |
|
|
|
|
|
Dec24 |
240419 |
8028.0 |
8028.0 |
8028.0 |
8028.0 |
-4.5 |
0 |
15 |
+0 |
|
|
Mar25 |
240419 |
8086.0 |
8086.0 |
8086.0 |
8086.0 |
-5.5 |
|
|
|
|
| Total Volume and Open Interest |
183,969 |
351,345 |
+88,288 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Apr24 |
240422 |
16242 |
16656 |
16228 |
16521 |
+273 |
115,248 |
135,534 |
-1,676 |
|
|
May24 |
240422 |
16160 |
16571 |
16160 |
16443 |
+280 |
1,210 |
9,978 |
+518 |
|
|
Jun24 |
240422 |
16098 |
16500 |
16094 |
16371 |
+278 |
113 |
5,833 |
+5 |
|
| Total Volume and Open Interest |
116,718 |
161,931 |
-1,081 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240419 |
17934.0 |
17979.0 |
17608.0 |
17946.0 |
-116.0 |
61,969 |
69,875 |
-3,528 |
|
|
Sep24 |
240419 |
18051.0 |
18131.0 |
18051.0 |
18123.0 |
-117.0 |
22 |
68 |
+7 |
|
|
Dec24 |
240419 |
18291.0 |
18291.0 |
18291.0 |
18291.0 |
-119.0 |
0 |
147 |
+0 |
|
| Total Volume and Open Interest |
61,991 |
70,090 |
-3,521 |
|
| Mini-DAX(EUREX) |
|
Jun24 |
240419 |
17936.0 |
17979.0 |
17604.0 |
17946.0 |
-116.0 |
51,192 |
10,479 |
+2,870 |
|
|
Sep24 |
240419 |
18002.0 |
18146.0 |
17900.0 |
18123.0 |
-117.0 |
12 |
71 |
+7 |
|
|
Dec24 |
240419 |
18291.0 |
18291.0 |
18291.0 |
18291.0 |
-119.0 |
0 |
6 |
+0 |
|
| Total Volume and Open Interest |
51,204 |
10,556 |
+2,877 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240419 |
4861 |
4884 |
4762 |
4869 |
-22 |
931,533 |
2,714,979 |
-61,610 |
|
|
Sep24 |
240419 |
4846 |
4920 |
4846 |
4908 |
-23 |
88 |
5,927 |
+35 |
|
|
Dec24 |
240419 |
4934 |
4934 |
4934 |
4934 |
-23 |
0 |
25,502 |
+0 |
|
| Total Volume and Open Interest |
931,621 |
2,746,863 |
-61,575 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240419 |
11084 |
11243 |
11013 |
11201 |
+39 |
27,974 |
165,201 |
-7,588 |
|
|
Sep24 |
240419 |
11088 |
11250 |
11088 |
11235 |
+40 |
0 |
71 |
-2 |
|
|
Dec24 |
240419 |
11157 |
11270 |
11150 |
11270 |
+40 |
0 |
1,201 |
+0 |
|
| Total Volume and Open Interest |
27,974 |
166,481 |
-7,590 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun24 |
240422 |
7971.00 |
8084.50 |
7966.00 |
8049.00 |
+136.00 |
84,125 |
541,478 |
+4,717 |
|
|
Sep24 |
240422 |
7989.00 |
8090.00 |
7989.00 |
8077.00 |
+132.50 |
2 |
143 |
+0 |
|
|
Dec24 |
240422 |
8128.00 |
8128.00 |
8128.00 |
8128.00 |
+132.50 |
0 |
165 |
+0 |
|
| Total Volume and Open Interest |
84,127 |
541,786 |
+4,717 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun24 |
240422 |
7603.0 |
7706.0 |
7597.0 |
7674.0 |
+80.0 |
44,361 |
270,125 |
-2,971 |
|
|
Sep24 |
240422 |
7663.0 |
7663.0 |
7663.0 |
7663.0 |
+80.0 |
0 |
48 |
+0 |
|
|
Dec24 |
240422 |
7646.0 |
7646.0 |
7646.0 |
7646.0 |
+80.0 |
0 |
44 |
+0 |
|
| Total Volume and Open Interest |
44,631 |
271,707 |
-2,881 |
|
| FTSE MIB(ISE) |
|
Jun24 |
240419 |
32815.00 |
33290.00 |
32635.00 |
33260.00 |
+44.00 |
16,900 |
118,515 |
+3,211 |
|
|
Sep24 |
240419 |
32800.00 |
33400.00 |
32800.00 |
33390.00 |
+44.00 |
13 |
112 |
-1 |
|
|
Dec24 |
240419 |
33333.00 |
33333.00 |
33333.00 |
33333.00 |
+44.00 |
|
|
|
|
| Total Volume and Open Interest |
16,913 |
118,627 |
+3,210 |
|
| KOSPI 200(KFE) |
|
Jun24 |
240422 |
355.15 |
359.30 |
354.70 |
358.80 |
+4.75 |
252,015 |
244,348 |
-6,716 |
|
|
Sep24 |
240422 |
357.10 |
360.85 |
357.00 |
360.75 |
+4.85 |
311 |
11,560 |
+28 |
|
|
Dec24 |
240422 |
362.50 |
362.50 |
362.40 |
362.40 |
+8.60 |
11 |
15,467 |
+1 |
|
| Total Volume and Open Interest |
252,337 |
276,312 |
-6,487 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May24 |
240422 |
589.10 |
590.85 |
589.10 |
589.75 |
+0.15 |
6 |
613 |
+3 |
|
|
Jun24 |
240422 |
589.75 |
589.75 |
589.75 |
589.75 |
+0.15 |
|
|
|
|
|
Jul24 |
240422 |
587.25 |
587.25 |
587.25 |
587.25 |
-4.85 |
|
|
|
|
| Total Volume and Open Interest |
6 |
613 |
+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. |
|
|
