|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue April 23, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May24 |
240423 |
1161.00 |
1169.00 |
1158.00 |
1167.50 |
+6.50 |
124,590 |
164,514 |
-17,460 |
Hover/Click |
|
Jul24 |
240423 |
1176.50 |
1184.25 |
1173.00 |
1182.00 |
+5.50 |
136,568 |
366,200 |
+10,178 |
Hover/Click |
|
Aug24 |
240423 |
1178.25 |
1186.00 |
1175.00 |
1183.75 |
+5.25 |
8,384 |
30,330 |
+63 |
Hover/Click |
|
Sep24 |
240423 |
1167.75 |
1175.25 |
1164.25 |
1170.75 |
+3.50 |
5,470 |
25,919 |
+244 |
Hover/Click |
|
Nov24 |
240423 |
1171.25 |
1180.50 |
1169.00 |
1174.00 |
+2.25 |
33,194 |
172,067 |
+3,037 |
Hover/Click |
|
Jan25 |
240423 |
1183.00 |
1191.00 |
1180.50 |
1184.50 |
+1.25 |
7,087 |
24,425 |
-412 |
Hover/Click |
|
Mar25 |
240423 |
1182.25 |
1190.50 |
1179.75 |
1184.00 |
+2.00 |
6,213 |
40,685 |
+2,021 |
Hover/Click |
|
May25 |
240423 |
1188.00 |
1192.75 |
1182.75 |
1187.25 |
+1.50 |
1,910 |
13,067 |
+105 |
Hover/Click |
|
Jul25 |
240423 |
1199.00 |
1199.00 |
1189.75 |
1193.00 |
+1.00 |
616 |
6,049 |
+242 |
Hover/Click |
|
Aug25 |
240423 |
1185.75 |
1185.75 |
1185.75 |
1185.75 |
+0.75 |
0 |
49 |
+0 |
Hover/Click |
|
Sep25 |
240423 |
1165.25 |
1165.25 |
1165.25 |
1165.25 |
+0.75 |
0 |
84 |
+0 |
Hover/Click |
|
Nov25 |
240423 |
1156.25 |
1165.00 |
1154.25 |
1158.50 |
+0.75 |
167 |
5,839 |
-24 |
Hover/Click |
|
Jan26 |
240423 |
1166.75 |
1166.75 |
1166.75 |
1166.75 |
+0.75 |
0 |
25 |
+0 |
Hover/Click |
|
Mar26 |
240423 |
1165.50 |
1165.50 |
1165.50 |
1165.50 |
+0.75 |
0 |
29 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
324,211 |
849,546 |
-2,015 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May24 |
240423 |
344.00 |
348.30 |
342.50 |
345.20 |
+0.90 |
51,288 |
83,922 |
-3,272 |
Hover/Click |
|
Jul24 |
240423 |
344.70 |
349.00 |
343.60 |
346.10 |
+1.30 |
62,910 |
232,585 |
+8,923 |
Hover/Click |
|
Aug24 |
240423 |
344.80 |
349.30 |
344.00 |
346.30 |
+1.00 |
8,862 |
26,918 |
-146 |
Hover/Click |
|
Sep24 |
240423 |
345.50 |
349.60 |
344.40 |
346.60 |
+1.00 |
4,103 |
24,372 |
+349 |
Hover/Click |
|
Oct24 |
240423 |
345.20 |
349.40 |
344.20 |
346.60 |
+1.10 |
3,297 |
17,959 |
+965 |
Hover/Click |
|
Dec24 |
240423 |
347.90 |
351.70 |
346.50 |
349.20 |
+1.20 |
11,131 |
66,736 |
+523 |
Hover/Click |
|
Jan25 |
240423 |
349.00 |
352.20 |
347.50 |
349.90 |
+1.20 |
1,314 |
9,921 |
+93 |
Hover/Click |
|
Mar25 |
240423 |
347.80 |
351.30 |
346.40 |
348.80 |
+1.20 |
886 |
7,112 |
+106 |
Hover/Click |
|
May25 |
240423 |
349.00 |
350.50 |
347.30 |
349.10 |
+1.30 |
167 |
3,208 |
+0 |
Hover/Click |
|
Jul25 |
240423 |
350.10 |
352.30 |
350.00 |
351.00 |
+1.40 |
119 |
2,254 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
144,077 |
476,752 |
+7,568 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May24 |
240423 |
45.00 |
45.47 |
44.69 |
45.31 |
+0.27 |
48,791 |
88,243 |
-9,849 |
Hover/Click |
|
Jul24 |
240423 |
45.65 |
46.10 |
45.29 |
45.88 |
+0.22 |
78,542 |
250,154 |
+1,498 |
Hover/Click |
|
Aug24 |
240423 |
45.82 |
46.27 |
45.48 |
46.07 |
+0.21 |
9,451 |
49,239 |
+55 |
Hover/Click |
|
Sep24 |
240423 |
45.94 |
46.36 |
45.57 |
46.17 |
+0.23 |
5,924 |
36,841 |
+759 |
Hover/Click |
|
Oct24 |
240423 |
45.89 |
46.29 |
45.50 |
46.12 |
+0.24 |
3,258 |
23,875 |
+189 |
Hover/Click |
|
Dec24 |
240423 |
46.05 |
46.52 |
45.66 |
46.27 |
+0.22 |
15,008 |
115,873 |
+1,330 |
Hover/Click |
|
Jan25 |
240423 |
46.20 |
46.66 |
45.84 |
46.44 |
+0.20 |
2,531 |
15,954 |
+203 |
Hover/Click |
|
Mar25 |
240423 |
46.39 |
46.79 |
46.03 |
46.56 |
+0.20 |
1,507 |
10,008 |
+74 |
Hover/Click |
|
May25 |
240423 |
46.57 |
46.79 |
46.41 |
46.76 |
+0.20 |
309 |
2,901 |
+84 |
Hover/Click |
|
Jul25 |
240423 |
46.74 |
47.20 |
46.61 |
46.92 |
+0.20 |
272 |
2,135 |
-32 |
Hover/Click |
| Total Volume and Open Interest |
165,740 |
599,487 |
-5,675 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May24 |
240423 |
625.7 |
637.0 |
625.6 |
634.4 |
+7.5 |
9,425 |
21,346 |
-4,962 |
Hover/Click |
|
Jul24 |
240423 |
640.1 |
650.3 |
638.0 |
646.2 |
+5.6 |
25,554 |
165,075 |
+3,737 |
Hover/Click |
|
Nov24 |
240423 |
654.0 |
662.3 |
652.0 |
658.9 |
+4.6 |
8,230 |
60,357 |
+360 |
Hover/Click |
|
Jan25 |
240423 |
664.8 |
670.3 |
660.4 |
666.7 |
+3.8 |
1,140 |
7,336 |
+222 |
Hover/Click |
|
Mar25 |
240423 |
672.0 |
675.1 |
666.4 |
669.2 |
+1.1 |
668 |
777 |
+312 |
Hover/Click |
|
May25 |
240423 |
671.0 |
672.6 |
666.0 |
666.5 |
-1.0 |
2 |
75 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
45,019 |
254,981 |
-331 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May24 |
240423 |
439.25 |
443.75 |
438.50 |
443.00 |
+3.25 |
163,574 |
259,237 |
-13,343 |
Hover/Click |
|
Jul24 |
240423 |
449.50 |
453.25 |
448.25 |
452.50 |
+2.75 |
152,758 |
601,214 |
+11,068 |
Hover/Click |
|
Sep24 |
240423 |
457.50 |
461.75 |
457.00 |
461.00 |
+3.00 |
32,554 |
215,442 |
-283 |
Hover/Click |
|
Dec24 |
240423 |
472.00 |
475.50 |
471.75 |
474.75 |
+2.25 |
49,656 |
359,746 |
+7,433 |
Hover/Click |
|
Mar25 |
240423 |
484.75 |
488.00 |
484.25 |
487.00 |
+1.75 |
6,119 |
48,424 |
+816 |
Hover/Click |
|
May25 |
240423 |
492.25 |
495.25 |
492.00 |
494.50 |
+1.75 |
1,537 |
11,209 |
+199 |
Hover/Click |
|
Jul25 |
240423 |
496.75 |
500.25 |
496.50 |
498.75 |
+1.25 |
1,200 |
13,655 |
+279 |
Hover/Click |
|
Sep25 |
240423 |
484.75 |
486.00 |
484.25 |
484.25 |
-0.25 |
92 |
2,541 |
+23 |
Hover/Click |
|
Dec25 |
240423 |
489.00 |
491.00 |
487.25 |
488.25 |
-1.00 |
783 |
24,534 |
-150 |
Hover/Click |
|
Mar26 |
240423 |
495.50 |
499.25 |
495.50 |
497.25 |
-1.00 |
60 |
671 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
408,402 |
1,538,169 |
+6,099 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May24 |
240423 |
572.00 |
586.00 |
565.75 |
585.00 |
+14.75 |
29,394 |
52,795 |
-4,455 |
Hover/Click |
|
Jul24 |
240423 |
588.00 |
603.50 |
583.50 |
602.75 |
+15.25 |
50,746 |
212,355 |
+1,149 |
Hover/Click |
|
Sep24 |
240423 |
605.00 |
620.50 |
600.75 |
619.75 |
+14.75 |
15,807 |
55,770 |
+62 |
Hover/Click |
|
Dec24 |
240423 |
629.00 |
643.25 |
624.25 |
642.50 |
+13.25 |
9,322 |
56,991 |
+92 |
Hover/Click |
|
Mar25 |
240423 |
646.00 |
661.00 |
643.00 |
660.25 |
+11.50 |
1,842 |
8,858 |
+3 |
Hover/Click |
|
May25 |
240423 |
656.75 |
669.50 |
652.75 |
669.25 |
+10.25 |
1,102 |
3,344 |
+236 |
Hover/Click |
| Total Volume and Open Interest |
108,706 |
392,492 |
-2,922 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May24 |
240423 |
598.25 |
611.50 |
598.25 |
608.75 |
+11.25 |
21,986 |
27,858 |
-6,516 |
Hover/Click |
|
Jul24 |
240423 |
603.00 |
616.25 |
602.50 |
614.25 |
+11.75 |
37,054 |
140,133 |
+2,640 |
Hover/Click |
|
Sep24 |
240423 |
614.75 |
627.75 |
614.50 |
626.00 |
+11.75 |
9,616 |
45,217 |
-5 |
Hover/Click |
|
Dec24 |
240423 |
633.00 |
646.00 |
632.50 |
644.00 |
+11.50 |
5,620 |
34,936 |
+900 |
Hover/Click |
|
Mar25 |
240423 |
649.25 |
660.50 |
648.25 |
659.00 |
+11.00 |
852 |
4,010 |
+302 |
Hover/Click |
|
May25 |
240423 |
660.00 |
668.00 |
656.25 |
665.75 |
+10.75 |
34 |
1,221 |
+0 |
Hover/Click |
|
Jul25 |
240423 |
647.50 |
661.75 |
647.50 |
658.25 |
+9.50 |
11 |
412 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
75,173 |
253,901 |
-2,688 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May24 |
240423 |
655.00 |
669.00 |
654.75 |
666.50 |
+10.75 |
4,405 |
15,150 |
-2,249 |
Hover/Click |
|
Jul24 |
240423 |
662.75 |
675.25 |
661.75 |
672.25 |
+9.50 |
5,813 |
35,129 |
+804 |
Hover/Click |
|
Sep24 |
240423 |
672.00 |
683.75 |
672.00 |
681.25 |
+9.00 |
647 |
9,848 |
-8 |
Hover/Click |
|
Dec24 |
240423 |
687.25 |
698.25 |
687.25 |
696.50 |
+8.75 |
279 |
5,696 |
+67 |
Hover/Click |
|
Mar25 |
240423 |
701.00 |
710.00 |
701.00 |
708.75 |
+8.75 |
5 |
528 |
-1 |
Hover/Click |
|
May25 |
240423 |
713.25 |
714.75 |
707.75 |
714.75 |
+6.25 |
0 |
97 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,149 |
66,486 |
-1,387 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May24 |
240423 |
363.00 |
369.25 |
362.25 |
367.25 |
+4.75 |
250 |
1,321 |
-127 |
Hover/Click |
|
Jul24 |
240423 |
351.00 |
357.25 |
351.00 |
354.25 |
+1.50 |
423 |
2,283 |
+85 |
Hover/Click |
|
Sep24 |
240423 |
355.75 |
356.00 |
355.50 |
355.50 |
+1.50 |
2 |
20 |
+2 |
Hover/Click |
|
Dec24 |
240423 |
358.50 |
362.00 |
357.25 |
357.25 |
+0.50 |
8 |
573 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
683 |
4,201 |
-42 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May24 |
240423 |
19.00 |
19.25 |
18.90 |
19.19 |
+0.23 |
835 |
1,400 |
-428 |
Hover/Click |
|
Jul24 |
240423 |
19.20 |
19.44 |
19.08 |
19.38 |
+0.18 |
1,501 |
4,148 |
+530 |
Hover/Click |
|
Sep24 |
240423 |
15.04 |
15.13 |
14.94 |
15.00 |
-0.07 |
154 |
2,734 |
+128 |
Hover/Click |
|
Nov24 |
240423 |
15.21 |
15.21 |
15.11 |
15.17 |
-0.06 |
2 |
107 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
2,492 |
8,423 |
+232 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr24 |
240423 |
183.700 |
184.380 |
181.550 |
183.350 |
-0.480 |
2,181 |
4,802 |
-1,174 |
Hover/Click |
|
Jun24 |
240423 |
178.000 |
178.650 |
175.130 |
177.150 |
-0.900 |
17,680 |
113,025 |
-157 |
Hover/Click |
|
Aug24 |
240423 |
176.400 |
177.150 |
173.800 |
175.500 |
-0.900 |
9,982 |
61,910 |
+407 |
Hover/Click |
|
Oct24 |
240423 |
179.950 |
180.900 |
177.830 |
179.380 |
-0.570 |
6,006 |
42,179 |
+659 |
Hover/Click |
|
Dec24 |
240423 |
184.080 |
185.185 |
182.500 |
183.950 |
-0.130 |
4,803 |
27,456 |
+78 |
Hover/Click |
|
Feb25 |
240423 |
187.130 |
188.500 |
186.185 |
187.580 |
+0.330 |
1,973 |
10,878 |
+303 |
Hover/Click |
| Total Volume and Open Interest |
43,173 |
272,060 |
+211 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Apr24 |
240423 |
243.400 |
244.350 |
243.100 |
243.750 |
+0.850 |
628 |
2,072 |
-160 |
Hover/Click |
|
May24 |
240423 |
245.235 |
246.985 |
244.380 |
246.050 |
+0.865 |
5,123 |
11,153 |
-781 |
Hover/Click |
|
Aug24 |
240423 |
258.500 |
260.630 |
257.685 |
259.400 |
+0.920 |
5,980 |
20,854 |
+318 |
Hover/Click |
|
Sep24 |
240423 |
259.525 |
261.685 |
259.050 |
260.480 |
+1.100 |
1,630 |
5,656 |
-11 |
Hover/Click |
|
Oct24 |
240423 |
260.000 |
262.185 |
259.435 |
260.775 |
+1.090 |
971 |
4,919 |
-2 |
Hover/Click |
|
Nov24 |
240423 |
258.935 |
261.300 |
258.775 |
259.880 |
+1.000 |
319 |
3,108 |
+13 |
Hover/Click |
|
Jan25 |
240423 |
255.950 |
258.250 |
255.600 |
256.730 |
+0.880 |
124 |
2,299 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
14,780 |
50,244 |
-614 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May24 |
240423 |
97.050 |
98.980 |
96.800 |
98.580 |
+1.880 |
804 |
6,034 |
+190 |
|
|
Jun24 |
240423 |
105.550 |
108.550 |
105.550 |
107.950 |
+2.450 |
18,048 |
101,551 |
+1,515 |
Hover/Click |
|
Jul24 |
240423 |
107.700 |
110.450 |
107.680 |
109.950 |
+2.270 |
5,885 |
43,290 |
+753 |
Hover/Click |
|
Aug24 |
240423 |
105.000 |
107.550 |
105.000 |
107.100 |
+2.120 |
5,137 |
39,878 |
+696 |
Hover/Click |
|
Oct24 |
240423 |
86.430 |
88.380 |
86.380 |
88.050 |
+1.420 |
3,950 |
53,153 |
+184 |
Hover/Click |
|
Dec24 |
240423 |
77.150 |
78.980 |
77.080 |
78.750 |
+1.370 |
2,537 |
36,833 |
+376 |
Hover/Click |
|
Feb25 |
240423 |
80.400 |
81.800 |
80.200 |
81.730 |
+1.250 |
830 |
7,673 |
+173 |
Hover/Click |
|
Apr25 |
240423 |
84.200 |
85.500 |
83.950 |
85.480 |
+1.280 |
128 |
3,033 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
37,393 |
292,905 |
+3,900 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Apr24 |
240423 |
15.56 |
15.57 |
15.55 |
15.57 |
-0.01 |
107 |
5,106 |
+29 |
Hover/Click |
|
May24 |
240423 |
18.34 |
18.35 |
17.82 |
18.13 |
-0.25 |
1,271 |
5,199 |
-209 |
Hover/Click |
|
Jun24 |
240423 |
18.50 |
18.50 |
17.98 |
18.22 |
-0.32 |
319 |
4,045 |
+23 |
Hover/Click |
|
Jul24 |
240423 |
18.65 |
18.71 |
18.29 |
18.54 |
-0.21 |
132 |
1,956 |
-2 |
Hover/Click |
|
Aug24 |
240423 |
18.76 |
18.83 |
18.52 |
18.75 |
-0.09 |
63 |
1,381 |
-1 |
Hover/Click |
|
Sep24 |
240423 |
18.79 |
18.85 |
18.63 |
18.84 |
-0.10 |
34 |
1,238 |
-7 |
Hover/Click |
|
Oct24 |
240423 |
18.73 |
18.76 |
18.67 |
18.69 |
-0.09 |
11 |
1,063 |
-2 |
Hover/Click |
|
Nov24 |
240423 |
18.50 |
18.50 |
18.41 |
18.47 |
-0.03 |
8 |
1,113 |
+3 |
Hover/Click |
|
Dec24 |
240423 |
18.18 |
18.23 |
18.18 |
18.22 |
-0.06 |
2 |
974 |
+1 |
Hover/Click |
|
Jan25 |
240423 |
18.00 |
18.01 |
18.00 |
18.01 |
-0.18 |
0 |
617 |
+0 |
Hover/Click |
|
Feb25 |
240423 |
18.00 |
18.00 |
18.00 |
18.00 |
-0.19 |
0 |
598 |
+0 |
Hover/Click |
|
Mar25 |
240423 |
18.00 |
18.15 |
18.00 |
18.15 |
+0.03 |
0 |
537 |
+0 |
Hover/Click |
|
Apr25 |
240423 |
17.90 |
17.90 |
17.90 |
17.90 |
unch |
0 |
377 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,427 |
25,350 |
+95 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May24 |
240423 |
10803 |
10835 |
10221 |
10584 |
-582 |
2,808 |
4,789 |
-1,032 |
Hover/Click |
|
Jul24 |
240423 |
11032 |
11054 |
10209 |
10444 |
-620 |
21,322 |
54,380 |
-1,219 |
Hover/Click |
|
Sep24 |
240423 |
10569 |
10576 |
9794 |
10010 |
-566 |
6,394 |
32,455 |
-879 |
Hover/Click |
|
Dec24 |
240423 |
9572 |
9578 |
8846 |
9082 |
-486 |
3,099 |
35,073 |
+64 |
Hover/Click |
|
Mar25 |
240423 |
8394 |
8397 |
7758 |
8049 |
-373 |
1,815 |
15,431 |
-35 |
Hover/Click |
|
May25 |
240423 |
7811 |
7814 |
7205 |
7506 |
-323 |
666 |
6,193 |
-148 |
Hover/Click |
|
Jul25 |
240423 |
7307 |
7307 |
6828 |
7129 |
-224 |
425 |
4,901 |
+66 |
Hover/Click |
| Total Volume and Open Interest |
36,904 |
154,130 |
-3,163 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May24 |
240423 |
226.65 |
226.65 |
224.10 |
224.50 |
-7.15 |
5,190 |
2,333 |
-3,439 |
Hover/Click |
|
Jul24 |
240423 |
229.50 |
229.90 |
220.25 |
221.85 |
-5.80 |
26,946 |
123,250 |
+2,281 |
Hover/Click |
|
Sep24 |
240423 |
227.00 |
227.90 |
218.45 |
220.10 |
-5.65 |
10,681 |
54,165 |
+1,604 |
Hover/Click |
|
Dec24 |
240423 |
225.05 |
226.00 |
216.95 |
218.60 |
-5.35 |
5,918 |
34,121 |
+205 |
Hover/Click |
|
Mar25 |
240423 |
225.00 |
225.00 |
216.40 |
218.00 |
-5.25 |
1,201 |
11,595 |
-13 |
Hover/Click |
|
May25 |
240423 |
223.05 |
223.45 |
215.35 |
216.95 |
-5.25 |
540 |
4,299 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
51,144 |
238,358 |
+766 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May24 |
240423 |
366.70 |
367.70 |
357.75 |
359.50 |
-8.25 |
1,526 |
2,281 |
-744 |
Hover/Click |
|
Jul24 |
240423 |
369.05 |
371.00 |
359.70 |
361.20 |
-8.50 |
1,415 |
5,469 |
+691 |
Hover/Click |
|
Sep24 |
240423 |
369.80 |
370.00 |
360.50 |
361.95 |
-8.20 |
61 |
823 |
+4 |
Hover/Click |
|
Nov24 |
240423 |
361.50 |
361.50 |
361.50 |
361.50 |
-6.10 |
0 |
100 |
+0 |
Hover/Click |
|
Jan25 |
240423 |
350.25 |
350.25 |
350.25 |
350.25 |
-6.85 |
0 |
44 |
+0 |
Hover/Click |
|
Mar25 |
240423 |
344.10 |
344.10 |
344.10 |
344.10 |
-6.85 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,002 |
8,721 |
-49 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May24 |
240423 |
19.80 |
19.99 |
19.73 |
19.91 |
+0.11 |
31,654 |
87,727 |
-9,316 |
Hover/Click |
|
Jul24 |
240423 |
19.60 |
19.81 |
19.51 |
19.66 |
+0.05 |
61,054 |
323,877 |
+8,851 |
Hover/Click |
|
Oct24 |
240423 |
19.70 |
19.86 |
19.59 |
19.70 |
+0.02 |
27,249 |
172,632 |
+2,181 |
Hover/Click |
|
Mar25 |
240423 |
19.93 |
20.09 |
19.83 |
19.92 |
-0.01 |
15,207 |
109,916 |
+466 |
Hover/Click |
|
May25 |
240423 |
19.33 |
19.47 |
19.20 |
19.29 |
-0.03 |
2,803 |
50,380 |
+52 |
Hover/Click |
|
Jul25 |
240423 |
19.00 |
19.13 |
18.88 |
18.98 |
-0.02 |
2,782 |
33,462 |
-85 |
Hover/Click |
|
Oct25 |
240423 |
19.10 |
19.18 |
18.94 |
19.06 |
unch |
1,995 |
27,078 |
+108 |
Hover/Click |
|
Mar26 |
240423 |
19.43 |
19.43 |
19.20 |
19.34 |
+0.01 |
1,309 |
11,863 |
-43 |
Hover/Click |
| Total Volume and Open Interest |
145,857 |
831,042 |
+2,807 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May24 |
240423 |
3356 |
3415 |
2646 |
2901 |
-482 |
3,671 |
42,270 |
-371 |
Hover/Click |
|
Jul24 |
240423 |
3115 |
3182 |
2351 |
2559 |
-535 |
8,832 |
44,415 |
+707 |
Hover/Click |
|
Sep24 |
240423 |
2538 |
2577 |
1742 |
1937 |
-533 |
9,447 |
49,401 |
+2,757 |
Hover/Click |
|
Dec24 |
240423 |
1540 |
1540 |
818 |
1028 |
-455 |
5,111 |
46,329 |
+1,172 |
Hover/Click |
|
Mar25 |
240423 |
432 |
432 |
6346 |
68 |
-291 |
6,643 |
43,650 |
-341 |
Hover/Click |
|
May25 |
240423 |
6359 |
6359 |
5834 |
6125 |
-249 |
3,054 |
12,630 |
+116 |
Hover/Click |
|
Jul25 |
240423 |
5979 |
5979 |
5531 |
5824 |
-159 |
1,323 |
8,505 |
-222 |
Hover/Click |
| Total Volume and Open Interest |
38,628 |
254,093 |
+3,912 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug24 |
240423 |
570.90 |
577.50 |
570.20 |
573.20 |
+2.80 |
9,110 |
41,820 |
-133 |
Hover/Click |
|
Oct24 |
240423 |
553.10 |
556.90 |
550.60 |
554.00 |
+1.40 |
2,879 |
16,804 |
+168 |
Hover/Click |
|
Dec24 |
240423 |
544.30 |
545.80 |
539.90 |
542.20 |
-0.60 |
1,099 |
10,635 |
-183 |
Hover/Click |
|
Mar25 |
240423 |
542.90 |
544.00 |
537.60 |
539.20 |
-2.00 |
361 |
10,415 |
-1 |
Hover/Click |
|
May25 |
240423 |
541.50 |
542.30 |
536.50 |
537.20 |
-2.40 |
192 |
2,968 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
13,950 |
85,686 |
+53 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May24 |
240423 |
80.00 |
80.81 |
78.13 |
80.22 |
+0.18 |
4,183 |
3,197 |
-2,743 |
Hover/Click |
|
Jul24 |
240423 |
82.50 |
82.96 |
80.63 |
81.72 |
-0.70 |
23,804 |
99,907 |
+3,396 |
Hover/Click |
|
Oct24 |
240423 |
78.63 |
79.04 |
78.63 |
79.04 |
-0.18 |
1 |
173 |
+0 |
Hover/Click |
|
Dec24 |
240423 |
78.51 |
78.79 |
77.56 |
78.08 |
-0.41 |
9,366 |
83,693 |
-55 |
Hover/Click |
|
Mar25 |
240423 |
80.27 |
80.32 |
79.26 |
79.76 |
-0.29 |
1,489 |
10,940 |
+250 |
Hover/Click |
|
May25 |
240423 |
81.32 |
81.49 |
80.51 |
81.02 |
-0.19 |
114 |
1,885 |
-56 |
Hover/Click |
| Total Volume and Open Interest |
39,107 |
203,754 |
+865 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jun24 |
240423 |
82.13 |
83.43 |
80.88 |
83.36 |
+1.46 |
556,460 |
401,736 |
+4,098 |
Hover/Click |
|
Jul24 |
240423 |
81.43 |
82.62 |
80.25 |
82.56 |
+1.35 |
202,797 |
214,121 |
+5,674 |
Hover/Click |
|
Aug24 |
240423 |
80.73 |
81.78 |
79.57 |
81.73 |
+1.25 |
92,739 |
108,284 |
+5,070 |
Hover/Click |
|
Sep24 |
240423 |
79.93 |
80.92 |
78.86 |
80.89 |
+1.16 |
79,976 |
125,552 |
-277 |
Hover/Click |
|
Oct24 |
240423 |
79.17 |
80.12 |
78.18 |
80.06 |
+1.09 |
27,632 |
74,918 |
+518 |
Hover/Click |
|
Nov24 |
240423 |
78.51 |
79.34 |
77.48 |
79.30 |
+1.04 |
14,917 |
50,655 |
-581 |
Hover/Click |
|
Dec24 |
240423 |
77.73 |
78.63 |
76.81 |
78.58 |
+1.00 |
99,598 |
185,985 |
-6,166 |
Hover/Click |
|
Jan25 |
240423 |
77.16 |
77.92 |
76.21 |
77.88 |
+0.94 |
6,113 |
41,208 |
+777 |
Hover/Click |
|
Feb25 |
240423 |
76.61 |
77.25 |
75.73 |
77.23 |
+0.89 |
3,923 |
30,993 |
-443 |
Hover/Click |
|
Mar25 |
240423 |
75.89 |
76.66 |
75.25 |
76.63 |
+0.85 |
10,052 |
44,787 |
-1,226 |
Hover/Click |
|
Apr25 |
240423 |
75.42 |
76.09 |
74.81 |
76.09 |
+0.82 |
963 |
26,086 |
-119 |
Hover/Click |
|
May25 |
240423 |
75.59 |
75.59 |
75.59 |
75.59 |
+0.79 |
961 |
22,449 |
+162 |
Hover/Click |
|
Jun25 |
240423 |
74.53 |
75.18 |
73.75 |
75.13 |
+0.76 |
20,614 |
97,407 |
+325 |
Hover/Click |
|
Jul25 |
240423 |
74.65 |
74.65 |
74.65 |
74.65 |
+0.72 |
550 |
21,621 |
+115 |
Hover/Click |
|
Aug25 |
240423 |
73.73 |
74.21 |
73.73 |
74.21 |
+0.70 |
339 |
14,350 |
+110 |
Hover/Click |
|
Sep25 |
240423 |
73.40 |
73.80 |
72.90 |
73.80 |
+0.67 |
1,685 |
19,907 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
1,253,565 |
1,771,873 |
-20,632 |
|
| e-miNY Crude Oil(NYM) |
|
Jun24 |
240423 |
82.200 |
83.425 |
80.900 |
83.350 |
+1.450 |
17,699 |
1,528 |
+251 |
|
|
Jul24 |
240423 |
81.350 |
82.625 |
80.300 |
82.550 |
+1.350 |
461 |
151 |
+15 |
|
|
Aug24 |
240423 |
80.750 |
81.725 |
79.800 |
81.725 |
+1.225 |
17 |
60 |
-1 |
|
|
Sep24 |
240423 |
80.400 |
80.900 |
80.400 |
80.900 |
+1.175 |
5 |
83 |
+2 |
|
|
Oct24 |
240423 |
80.050 |
80.050 |
80.050 |
80.050 |
+1.075 |
0 |
11 |
+0 |
|
|
Nov24 |
240423 |
79.075 |
79.300 |
79.075 |
79.300 |
+1.050 |
6 |
11 |
+0 |
|
|
Dec24 |
240423 |
77.700 |
78.575 |
77.000 |
78.575 |
+1.000 |
70 |
196 |
-2 |
|
|
Jan25 |
240423 |
77.025 |
77.875 |
76.300 |
77.875 |
+0.925 |
18 |
5 |
+2 |
|
|
Feb25 |
240423 |
77.225 |
77.225 |
77.225 |
77.225 |
+0.875 |
0 |
1 |
+0 |
|
|
Mar25 |
240423 |
76.625 |
76.625 |
76.625 |
76.625 |
+0.850 |
|
|
|
|
| Total Volume and Open Interest |
18,278 |
2,096 |
-367 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
May24 |
240423 |
256.99 |
258.88 |
252.34 |
257.92 |
+1.88 |
29,613 |
35,704 |
-2,302 |
Hover/Click |
|
Jun24 |
240423 |
257.67 |
259.50 |
253.09 |
258.60 |
+1.81 |
70,767 |
87,412 |
-218 |
Hover/Click |
|
Jul24 |
240423 |
258.30 |
260.05 |
253.90 |
259.27 |
+1.84 |
32,938 |
42,460 |
+2,407 |
Hover/Click |
|
Aug24 |
240423 |
258.56 |
260.52 |
254.51 |
259.90 |
+1.88 |
23,416 |
27,606 |
+310 |
Hover/Click |
|
Sep24 |
240423 |
259.50 |
260.91 |
255.09 |
260.43 |
+1.93 |
23,959 |
38,847 |
+221 |
Hover/Click |
|
Oct24 |
240423 |
259.65 |
261.21 |
255.47 |
260.78 |
+1.96 |
13,878 |
19,849 |
+662 |
Hover/Click |
|
Nov24 |
240423 |
259.64 |
260.63 |
255.20 |
260.36 |
+1.95 |
7,298 |
20,302 |
+935 |
Hover/Click |
|
Dec24 |
240423 |
258.29 |
259.66 |
254.11 |
259.31 |
+1.90 |
18,692 |
36,469 |
-394 |
Hover/Click |
|
Jan25 |
240423 |
254.70 |
258.86 |
253.63 |
258.69 |
+1.88 |
5,124 |
10,548 |
+784 |
Hover/Click |
|
Feb25 |
240423 |
253.71 |
257.30 |
252.32 |
257.29 |
+1.89 |
3,345 |
4,494 |
+11 |
Hover/Click |
|
Mar25 |
240423 |
251.75 |
255.44 |
250.93 |
255.26 |
+1.88 |
1,831 |
5,903 |
-185 |
Hover/Click |
|
Apr25 |
240423 |
249.27 |
252.72 |
248.57 |
252.67 |
+1.87 |
1,671 |
4,161 |
-73 |
Hover/Click |
|
May25 |
240423 |
247.10 |
251.06 |
247.10 |
250.91 |
+1.87 |
1,217 |
1,568 |
-57 |
Hover/Click |
|
Jun25 |
240423 |
245.65 |
249.57 |
245.65 |
249.42 |
+1.90 |
2,100 |
6,670 |
+479 |
Hover/Click |
| Total Volume and Open Interest |
236,412 |
353,519 |
+2,637 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
May24 |
240423 |
269.56 |
273.04 |
264.54 |
272.53 |
+3.99 |
39,649 |
64,854 |
-3,501 |
Hover/Click |
|
Jun24 |
240423 |
266.67 |
270.52 |
262.43 |
270.11 |
+3.81 |
82,920 |
118,625 |
+3,364 |
Hover/Click |
|
Jul24 |
240423 |
263.22 |
266.53 |
258.98 |
266.31 |
+3.76 |
36,002 |
72,991 |
+1,131 |
Hover/Click |
|
Aug24 |
240423 |
257.86 |
261.20 |
254.16 |
261.02 |
+3.61 |
18,715 |
33,560 |
+300 |
Hover/Click |
|
Sep24 |
240423 |
251.94 |
255.18 |
248.58 |
254.98 |
+3.43 |
12,241 |
39,150 |
+255 |
Hover/Click |
|
Oct24 |
240423 |
232.14 |
234.96 |
228.72 |
234.88 |
+3.38 |
5,667 |
23,698 |
-179 |
Hover/Click |
|
Nov24 |
240423 |
223.50 |
228.02 |
222.28 |
227.96 |
+3.09 |
4,288 |
20,335 |
+218 |
Hover/Click |
|
Dec24 |
240423 |
220.81 |
223.22 |
217.81 |
223.17 |
+2.80 |
9,737 |
27,110 |
+526 |
Hover/Click |
|
Jan25 |
240423 |
218.68 |
220.35 |
215.29 |
220.35 |
+2.55 |
2,175 |
10,162 |
+54 |
Hover/Click |
|
Feb25 |
240423 |
215.29 |
219.76 |
215.20 |
219.76 |
+2.46 |
855 |
2,173 |
+129 |
Hover/Click |
| Total Volume and Open Interest |
216,416 |
429,497 |
+3,330 |
|
| e-miNY RBOB Gasoline(NYM) |
|
May24 |
240423 |
272.50 |
272.53 |
272.50 |
272.50 |
+3.96 |
0 |
2 |
+0 |
|
|
Jun24 |
240423 |
270.10 |
270.11 |
270.10 |
270.10 |
+3.80 |
|
|
|
|
|
Jul24 |
240423 |
266.30 |
266.31 |
266.30 |
266.30 |
+3.75 |
|
|
|
|
|
Aug24 |
240423 |
261.00 |
261.02 |
261.00 |
261.00 |
+3.59 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
May24 |
240423 |
1.798 |
1.848 |
1.745 |
1.812 |
+0.021 |
154,111 |
66,032 |
-24,176 |
Hover/Click |
|
Jun24 |
240423 |
2.069 |
2.140 |
2.018 |
2.094 |
+0.029 |
112,536 |
268,328 |
+5,126 |
Hover/Click |
|
Jul24 |
240423 |
2.385 |
2.450 |
2.345 |
2.410 |
+0.032 |
51,002 |
258,519 |
+2,540 |
Hover/Click |
|
Aug24 |
240423 |
2.487 |
2.553 |
2.453 |
2.513 |
+0.035 |
25,948 |
83,984 |
+460 |
Hover/Click |
|
Sep24 |
240423 |
2.488 |
2.555 |
2.457 |
2.516 |
+0.036 |
24,328 |
143,711 |
-903 |
Hover/Click |
|
Oct24 |
240423 |
2.582 |
2.651 |
2.561 |
2.616 |
+0.035 |
19,995 |
105,462 |
+681 |
Hover/Click |
|
Nov24 |
240423 |
2.988 |
3.061 |
2.975 |
3.028 |
+0.038 |
8,880 |
56,110 |
+858 |
Hover/Click |
|
Dec24 |
240423 |
3.531 |
3.590 |
3.516 |
3.564 |
+0.037 |
7,627 |
66,955 |
-136 |
Hover/Click |
|
Jan25 |
240423 |
3.789 |
3.850 |
3.776 |
3.824 |
+0.036 |
10,441 |
84,831 |
+468 |
Hover/Click |
|
Feb25 |
240423 |
3.618 |
3.680 |
3.610 |
3.657 |
+0.041 |
2,820 |
37,770 |
-27 |
Hover/Click |
|
Mar25 |
240423 |
3.260 |
3.318 |
3.251 |
3.295 |
+0.040 |
4,707 |
82,257 |
-33 |
Hover/Click |
|
Apr25 |
240423 |
3.041 |
3.112 |
3.040 |
3.084 |
+0.038 |
4,944 |
71,152 |
+941 |
Hover/Click |
|
May25 |
240423 |
3.113 |
3.171 |
3.112 |
3.146 |
+0.030 |
1,999 |
30,183 |
+50 |
Hover/Click |
|
Jun25 |
240423 |
3.290 |
3.322 |
3.285 |
3.310 |
+0.021 |
1,174 |
11,497 |
+0 |
Hover/Click |
|
Jul25 |
240423 |
3.473 |
3.504 |
3.467 |
3.489 |
+0.016 |
1,068 |
20,565 |
+107 |
Hover/Click |
|
Aug25 |
240423 |
3.525 |
3.549 |
3.516 |
3.533 |
+0.012 |
627 |
9,548 |
+100 |
Hover/Click |
| Total Volume and Open Interest |
438,453 |
1,568,262 |
-13,390 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun24 |
240423 |
87.20 |
88.51 |
86.03 |
88.42 |
+1.42 |
499,709 |
405,789 |
-39,464 |
Hover/Click |
|
Jul24 |
240423 |
86.26 |
87.48 |
85.15 |
87.39 |
+1.32 |
393,963 |
572,688 |
-4,758 |
Hover/Click |
|
Aug24 |
240423 |
85.48 |
86.62 |
84.42 |
86.55 |
+1.26 |
199,179 |
271,745 |
+18,038 |
Hover/Click |
|
Sep24 |
240423 |
84.76 |
85.84 |
83.71 |
85.76 |
+1.21 |
142,178 |
211,103 |
+1,713 |
Hover/Click |
|
Oct24 |
240423 |
84.09 |
85.06 |
83.04 |
84.99 |
+1.16 |
49,643 |
123,466 |
-2,698 |
Hover/Click |
|
Nov24 |
240423 |
83.33 |
84.33 |
82.39 |
84.27 |
+1.11 |
37,539 |
96,528 |
+1,527 |
Hover/Click |
|
Dec24 |
240423 |
82.72 |
83.63 |
81.74 |
83.58 |
+1.07 |
142,186 |
239,195 |
-5,081 |
Hover/Click |
|
Jan25 |
240423 |
82.05 |
82.96 |
81.13 |
82.91 |
+1.03 |
15,012 |
55,269 |
-154 |
Hover/Click |
|
Feb25 |
240423 |
81.44 |
82.30 |
80.55 |
82.27 |
+1.00 |
12,378 |
47,033 |
-845 |
Hover/Click |
|
Mar25 |
240423 |
80.98 |
81.67 |
80.06 |
81.66 |
+0.96 |
18,156 |
46,370 |
-520 |
Hover/Click |
|
Apr25 |
240423 |
80.37 |
81.11 |
79.51 |
81.10 |
+0.93 |
5,586 |
32,164 |
+696 |
Hover/Click |
|
May25 |
240423 |
80.00 |
80.61 |
79.08 |
80.61 |
+0.90 |
4,266 |
31,158 |
-354 |
Hover/Click |
|
Jun25 |
240423 |
79.57 |
80.21 |
78.71 |
80.19 |
+0.87 |
30,900 |
85,683 |
+1,084 |
Hover/Click |
|
Jul25 |
240423 |
79.24 |
79.79 |
79.24 |
79.77 |
+0.83 |
1,989 |
15,969 |
+600 |
Hover/Click |
| Total Volume and Open Interest |
1,617,125 |
2,548,134 |
-23,764 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May24 |
240423 |
785.00 |
791.25 |
770.25 |
784.25 |
+5.50 |
90,356 |
111,720 |
-7,525 |
Hover/Click |
|
Jun24 |
240423 |
787.25 |
793.25 |
772.75 |
787.00 |
+5.25 |
118,501 |
175,877 |
-270 |
Hover/Click |
|
Jul24 |
240423 |
789.50 |
794.00 |
774.50 |
788.25 |
+4.75 |
66,464 |
101,646 |
+1,685 |
Hover/Click |
|
Aug24 |
240423 |
789.75 |
793.75 |
775.25 |
788.75 |
+4.75 |
33,474 |
58,019 |
+384 |
Hover/Click |
|
Sep24 |
240423 |
790.00 |
794.00 |
775.75 |
789.00 |
+4.50 |
35,296 |
79,514 |
-109 |
Hover/Click |
|
Oct24 |
240423 |
790.00 |
794.25 |
776.75 |
789.50 |
+4.00 |
16,932 |
52,068 |
+797 |
Hover/Click |
|
Nov24 |
240423 |
785.00 |
789.50 |
772.50 |
784.75 |
+3.50 |
9,147 |
34,217 |
+1,789 |
Hover/Click |
|
Dec24 |
240423 |
777.75 |
782.25 |
765.50 |
777.75 |
+3.75 |
41,262 |
98,352 |
+665 |
Hover/Click |
| Total Volume and Open Interest |
439,310 |
843,061 |
+1,017 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun24 |
240423 |
82.13 |
83.45 |
80.91 |
83.36 |
+1.46 |
83,748 |
111,692 |
+1,624 |
Hover/Click |
|
Jul24 |
240423 |
81.44 |
82.64 |
80.26 |
82.56 |
+1.35 |
79,189 |
80,333 |
+934 |
Hover/Click |
|
Aug24 |
240423 |
80.89 |
81.77 |
79.62 |
81.73 |
+1.24 |
71,937 |
29,276 |
-1,344 |
Hover/Click |
|
Sep24 |
240423 |
80.00 |
80.93 |
78.90 |
80.89 |
+1.16 |
65,210 |
48,885 |
-173 |
Hover/Click |
|
Oct24 |
240423 |
79.32 |
80.09 |
78.23 |
80.06 |
+1.09 |
24,906 |
15,619 |
+350 |
Hover/Click |
|
Nov24 |
240423 |
78.59 |
79.32 |
77.51 |
79.30 |
+1.04 |
13,171 |
14,974 |
+232 |
Hover/Click |
|
Dec24 |
240423 |
77.82 |
78.61 |
76.86 |
78.58 |
+1.00 |
22,220 |
94,173 |
+1,381 |
Hover/Click |
|
Jan25 |
240423 |
76.99 |
77.88 |
76.86 |
77.88 |
+0.94 |
2,179 |
10,485 |
+406 |
Hover/Click |
|
Feb25 |
240423 |
77.04 |
77.23 |
77.03 |
77.23 |
+0.89 |
566 |
4,468 |
-50 |
Hover/Click |
|
Mar25 |
240423 |
75.71 |
76.63 |
75.70 |
76.63 |
+0.85 |
954 |
8,136 |
+32 |
Hover/Click |
|
Apr25 |
240423 |
76.09 |
76.09 |
76.09 |
76.09 |
+0.82 |
108 |
3,347 |
-40 |
Hover/Click |
|
May25 |
240423 |
74.75 |
75.59 |
74.75 |
75.59 |
+0.79 |
57 |
3,203 |
+0 |
Hover/Click |
|
Jun25 |
240423 |
74.34 |
75.17 |
74.16 |
75.13 |
+0.76 |
2,450 |
21,533 |
-29 |
Hover/Click |
|
Jul25 |
240423 |
74.65 |
74.65 |
74.65 |
74.65 |
+0.72 |
28 |
4,144 |
+3 |
Hover/Click |
|
Aug25 |
240423 |
74.21 |
74.21 |
74.21 |
74.21 |
+0.70 |
187 |
3,490 |
-79 |
Hover/Click |
|
Sep25 |
240423 |
73.80 |
73.80 |
73.80 |
73.80 |
+0.67 |
486 |
5,917 |
+228 |
Hover/Click |
| Total Volume and Open Interest |
373,032 |
553,536 |
-19,458 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun24 |
240423 |
105.960 |
106.075 |
105.445 |
105.505 |
-0.408 |
16,547 |
45,233 |
-122 |
Hover/Click |
|
Sep24 |
240423 |
105.530 |
105.530 |
105.085 |
105.120 |
-0.407 |
53 |
506 |
+6 |
Hover/Click |
|
Dec24 |
240423 |
104.770 |
104.770 |
104.770 |
104.770 |
-0.408 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,600 |
45,744 |
-116 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240423 |
64.60 |
65.01 |
64.52 |
64.98 |
+0.35 |
129,098 |
238,743 |
+3,809 |
Hover/Click |
|
Sep24 |
240423 |
64.81 |
65.16 |
64.70 |
65.14 |
+0.35 |
102 |
751 |
+31 |
Hover/Click |
|
Dec24 |
240423 |
64.95 |
65.28 |
64.95 |
65.28 |
+0.35 |
4 |
806 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
129,523 |
241,451 |
+3,885 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun24 |
240423 |
123.54 |
124.62 |
123.35 |
124.53 |
+0.90 |
126,058 |
232,888 |
+5,282 |
Hover/Click |
|
Sep24 |
240423 |
123.51 |
124.62 |
123.48 |
124.62 |
+0.88 |
140 |
3,305 |
-25 |
Hover/Click |
|
Dec24 |
240423 |
123.81 |
124.73 |
123.81 |
124.73 |
+0.87 |
6 |
1,104 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
126,717 |
238,246 |
+5,217 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240423 |
73.07 |
73.30 |
72.98 |
73.26 |
+0.17 |
93,854 |
224,613 |
-4,649 |
Hover/Click |
|
Sep24 |
240423 |
73.18 |
73.41 |
73.12 |
73.39 |
+0.18 |
272 |
4,550 |
-35 |
Hover/Click |
|
Dec24 |
240423 |
73.49 |
73.54 |
73.44 |
73.51 |
+0.16 |
15 |
1,994 |
+15 |
Hover/Click |
|
Mar25 |
240423 |
73.65 |
73.65 |
73.65 |
73.65 |
+0.16 |
0 |
267 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
94,174 |
231,885 |
-4,682 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun24 |
240423 |
65.16 |
65.28 |
65.11 |
65.16 |
unch |
191,677 |
329,687 |
-4,117 |
Hover/Click |
|
Sep24 |
240423 |
66.05 |
66.14 |
66.01 |
66.05 |
+0.01 |
211 |
1,862 |
+6 |
Hover/Click |
|
Dec24 |
240423 |
66.96 |
66.96 |
66.90 |
66.91 |
+0.01 |
68 |
462 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
193,290 |
335,242 |
-4,366 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun24 |
240423 |
110.32 |
110.75 |
110.21 |
110.40 |
-0.08 |
32,510 |
92,837 |
-605 |
Hover/Click |
|
Sep24 |
240423 |
111.63 |
111.63 |
111.45 |
111.56 |
-0.08 |
18 |
399 |
+2 |
Hover/Click |
|
Dec24 |
240423 |
112.73 |
112.73 |
112.73 |
112.73 |
-0.09 |
0 |
90 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
32,528 |
93,407 |
-603 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun24 |
240423 |
106.78 |
107.36 |
106.63 |
107.28 |
+0.44 |
209,213 |
661,202 |
+5,901 |
Hover/Click |
|
Sep24 |
240423 |
107.23 |
107.79 |
107.09 |
107.73 |
+0.44 |
1,121 |
3,600 |
-66 |
Hover/Click |
|
Dec24 |
240423 |
107.69 |
108.22 |
107.69 |
108.22 |
+0.43 |
124 |
1,930 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
211,541 |
670,912 |
+5,860 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun24 |
240423 |
578.25 |
584.63 |
577.75 |
583.75 |
+5.63 |
172,512 |
265,961 |
-2,763 |
Hover/Click |
|
Sep24 |
240423 |
575.25 |
575.25 |
575.25 |
575.25 |
+5.50 |
73 |
88 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
172,587 |
266,059 |
-2,701 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
May24 |
240423 |
193.40 |
195.20 |
192.60 |
195.00 |
+2.00 |
15,334 |
69,287 |
+2,119 |
|
|
Jun24 |
240423 |
192.50 |
194.60 |
192.20 |
194.45 |
+1.95 |
200 |
4,415 |
+43 |
Hover/Click |
|
Jul24 |
240423 |
194.00 |
194.00 |
194.00 |
194.00 |
+1.95 |
0 |
1 |
+0 |
|
|
Aug24 |
240423 |
193.35 |
193.35 |
193.35 |
193.35 |
+1.90 |
|
|
|
|
| Total Volume and Open Interest |
15,534 |
73,703 |
+2,162 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240423 |
114~200 |
115~050 |
114~020 |
114~230 |
+0~060 |
500,960 |
1,551,228 |
-4,126 |
Hover/Click |
|
Sep24 |
240423 |
114~230 |
115~020 |
114~080 |
114~240 |
+0~050 |
173 |
1,026 |
+15 |
Hover/Click |
|
Dec24 |
240423 |
114~240 |
114~240 |
114~240 |
114~240 |
+0~050 |
1 |
19 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
501,134 |
1,552,273 |
-4,112 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240423 |
107~295 |
108~080 |
107~205 |
108~025 |
+0~070 |
2,268,383 |
4,467,915 |
+28,007 |
Hover/Click |
|
Sep24 |
240423 |
108~060 |
108~160 |
107~290 |
108~105 |
+0~070 |
1,620 |
2,471 |
+792 |
Hover/Click |
|
Dec24 |
240423 |
108~195 |
108~250 |
108~195 |
108~250 |
+0~070 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,270,003 |
4,470,386 |
+28,799 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240423 |
105~026 |
105~096 |
104~286 |
105~064 |
+0~050 |
1,382,643 |
5,942,650 |
-9,313 |
Hover/Click |
|
Sep24 |
240423 |
105~120 |
105~174 |
105~116 |
105~166 |
+0~050 |
2,307 |
8,855 |
+2,107 |
Hover/Click |
|
Dec24 |
240423 |
105~316 |
105~316 |
105~316 |
105~316 |
+0~050 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,384,950 |
5,951,505 |
-7,206 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240423 |
101~165 |
101~201 |
101~147 |
101~192 |
+0~024 |
750,121 |
4,011,527 |
+2,037 |
Hover/Click |
|
Sep24 |
240423 |
101~264 |
101~287 |
101~244 |
101~284 |
+0~023 |
181 |
519 |
+176 |
Hover/Click |
|
Dec24 |
240423 |
102~091 |
102~091 |
102~091 |
102~091 |
+0~023 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
750,302 |
4,012,046 |
+2,213 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun24 |
240423 |
95.000 |
95.010 |
94.950 |
94.965 |
-0.040 |
101,758 |
276,405 |
-40 |
|
|
Sep24 |
240423 |
95.215 |
95.220 |
95.145 |
95.170 |
-0.050 |
101,126 |
223,557 |
-55 |
|
|
Dec24 |
240423 |
95.410 |
95.415 |
95.335 |
95.365 |
-0.050 |
138,061 |
325,616 |
-5,899 |
|
|
Mar25 |
240423 |
95.575 |
95.580 |
95.485 |
95.530 |
-0.045 |
78,507 |
180,266 |
+1,535 |
|
|
Jun25 |
240423 |
95.715 |
95.725 |
95.625 |
95.670 |
-0.045 |
55,988 |
167,840 |
+146 |
|
|
Sep25 |
240423 |
95.830 |
95.840 |
95.740 |
95.790 |
-0.040 |
45,321 |
133,653 |
+951 |
|
|
Dec25 |
240423 |
95.930 |
95.940 |
95.840 |
95.890 |
-0.040 |
60,988 |
169,301 |
+6,879 |
|
|
Mar26 |
240423 |
96.015 |
96.020 |
95.925 |
95.970 |
-0.040 |
22,803 |
97,068 |
+49 |
|
|
Jun26 |
240423 |
96.085 |
96.090 |
95.995 |
96.040 |
-0.040 |
23,454 |
64,710 |
+1,284 |
|
|
Sep26 |
240423 |
96.140 |
96.150 |
96.055 |
96.100 |
-0.035 |
22,592 |
53,129 |
+2,412 |
|
|
Dec26 |
240423 |
96.190 |
96.195 |
96.105 |
96.145 |
-0.040 |
22,116 |
56,292 |
+2,863 |
|
|
Mar27 |
240423 |
96.230 |
96.235 |
96.150 |
96.190 |
-0.035 |
19,289 |
53,696 |
+1,396 |
|
|
Jun27 |
240423 |
96.265 |
96.265 |
96.185 |
96.225 |
-0.035 |
11,505 |
37,645 |
+5 |
|
|
Sep27 |
240423 |
96.275 |
96.285 |
96.210 |
96.245 |
-0.035 |
11,351 |
29,203 |
+735 |
|
|
Dec27 |
240423 |
96.290 |
96.300 |
96.225 |
96.255 |
-0.035 |
11,938 |
36,520 |
-165 |
|
|
Mar28 |
240423 |
96.300 |
96.305 |
96.235 |
96.265 |
-0.035 |
5,609 |
15,425 |
+173 |
|
|
Jun28 |
240423 |
96.305 |
96.315 |
96.240 |
96.270 |
-0.035 |
4,389 |
7,925 |
+200 |
|
|
Sep28 |
240423 |
96.315 |
96.315 |
96.245 |
96.270 |
-0.035 |
1,581 |
4,732 |
+322 |
|
| Total Volume and Open Interest |
776,342 |
2,182,667 |
+7,071 |
|
| Ultra T-Bond(CBOT) |
|
Jun24 |
240423 |
121~00 |
121~19 |
120~09 |
120~30 |
+0~02 |
350,948 |
1,616,583 |
+7,376 |
|
|
Sep24 |
240423 |
120~17 |
121~03 |
120~17 |
121~00 |
+0~06 |
8 |
43 |
+5 |
|
|
Dec24 |
240423 |
122~06 |
122~06 |
122~06 |
122~06 |
+0~06 |
|
|
|
|
| Total Volume and Open Interest |
350,956 |
1,616,626 |
+7,381 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun24 |
240423 |
110~280 |
111~080 |
110~160 |
110~315 |
+0~065 |
582,722 |
2,059,857 |
+2,906 |
|
|
Sep24 |
240423 |
111~115 |
111~115 |
111~115 |
111~115 |
+0~075 |
0 |
1 |
+0 |
|
|
Dec24 |
240423 |
111~225 |
111~225 |
111~225 |
111~225 |
+0~075 |
|
|
|
|
| Total Volume and Open Interest |
582,722 |
2,059,858 |
+2,906 |
|
| 30 Day Federal Funds(CBOT) |
|
Apr24 |
240423 |
94.670 |
94.673 |
94.670 |
94.670 |
unch |
7,224 |
490,566 |
-28 |
|
|
May24 |
240423 |
94.680 |
94.680 |
94.675 |
94.675 |
unch |
79,137 |
463,307 |
-2,400 |
|
|
Jun24 |
240423 |
94.700 |
94.705 |
94.690 |
94.700 |
unch |
12,567 |
112,583 |
+1,692 |
|
|
Jul24 |
240423 |
94.710 |
94.720 |
94.705 |
94.720 |
+0.005 |
70,001 |
344,321 |
+9,528 |
|
|
Aug24 |
240423 |
94.790 |
94.815 |
94.775 |
94.805 |
+0.015 |
34,730 |
175,404 |
+37 |
|
|
Sep24 |
240423 |
94.830 |
94.860 |
94.815 |
94.855 |
+0.025 |
4,690 |
34,628 |
-284 |
|
| Total Volume and Open Interest |
265,834 |
1,870,182 |
+12,748 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun24 |
240422 |
144.56 |
144.57 |
144.15 |
144.15 |
-0.27 |
2,732 |
13,364 |
+1,054 |
Hover/Click |
|
Sep24 |
240422 |
144.15 |
144.15 |
144.15 |
144.15 |
-0.27 |
|
|
|
Hover/Click |
|
Dec24 |
240422 |
143.25 |
143.25 |
143.25 |
143.25 |
-0.27 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,732 |
13,364 |
+1,054 |
|
| Euro-Buxl(EUREX) |
|
Jun24 |
240422 |
130.50 |
130.96 |
129.56 |
130.86 |
+0.02 |
102,617 |
229,553 |
-3,686 |
|
|
Sep24 |
240422 |
132.18 |
132.18 |
132.18 |
132.18 |
+0.02 |
0 |
3 |
+0 |
|
|
Dec24 |
240422 |
132.32 |
132.32 |
132.32 |
132.32 |
-0.04 |
|
|
|
|
| Total Volume and Open Interest |
102,617 |
229,556 |
-3,686 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240422 |
130.82 |
131.29 |
130.52 |
131.19 |
+0.20 |
977,836 |
1,397,995 |
-6,637 |
Hover/Click |
|
Sep24 |
240422 |
131.54 |
131.96 |
131.30 |
131.93 |
+0.18 |
14 |
706 |
+1 |
Hover/Click |
|
Dec24 |
240422 |
131.54 |
131.54 |
131.54 |
131.54 |
+0.15 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
977,850 |
1,398,701 |
-6,636 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240422 |
116.85 |
117.18 |
116.73 |
117.11 |
+0.19 |
741,719 |
1,338,373 |
-3,930 |
Hover/Click |
|
Sep24 |
240422 |
116.56 |
116.56 |
116.56 |
116.56 |
+0.18 |
33 |
146 |
+31 |
Hover/Click |
|
Dec24 |
240422 |
118.34 |
118.34 |
118.34 |
118.34 |
+0.17 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
741,752 |
1,338,519 |
-3,899 |
|
| Euro-Schatz(EUREX) |
|
Jun24 |
240422 |
105.28 |
105.40 |
105.26 |
105.39 |
+0.08 |
710,066 |
2,463,872 |
-4,899 |
|
|
Sep24 |
240422 |
105.71 |
105.71 |
105.71 |
105.71 |
+0.05 |
11 |
11 |
+11 |
|
|
Dec24 |
240422 |
105.21 |
105.21 |
105.21 |
105.21 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
710,077 |
2,463,883 |
-4,888 |
|
| 3-Mth Euribor(EUREX) |
|
Jun24 |
240422 |
96.285 |
96.300 |
96.280 |
96.300 |
+0.010 |
1,946 |
4,784 |
-13 |
|
|
Sep24 |
240422 |
96.540 |
96.580 |
96.535 |
96.580 |
+0.035 |
1,801 |
2,709 |
+96 |
|
|
Dec24 |
240422 |
96.760 |
96.815 |
96.755 |
96.815 |
+0.045 |
6,619 |
3,207 |
-423 |
|
| Total Volume and Open Interest |
106,944 |
42,832 |
-1,287 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun24 |
240423 |
97~01 |
97~08 |
96~18 |
96~26 |
-0~14 |
235,900 |
623,921 |
+1,233 |
Hover/Click |
|
Sep24 |
240423 |
96~29 |
96~29 |
96~29 |
96~29 |
-0~14 |
0 |
324 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
235,900 |
624,245 |
+1,233 |
|
| 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 |
240423 |
96.300 |
96.305 |
96.285 |
96.295 |
unch |
260,818 |
700,667 |
+8,292 |
|
|
Sep24 |
240423 |
96.575 |
96.590 |
96.550 |
96.565 |
-0.010 |
273,010 |
452,039 |
+8,152 |
|
|
Dec24 |
240423 |
96.810 |
96.825 |
96.775 |
96.800 |
-0.005 |
275,155 |
498,301 |
+8,253 |
|
| Total Volume and Open Interest |
1,962,490 |
4,172,067 |
+18,724 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun24 |
240423 |
95.66 |
95.67 |
95.65 |
95.67 |
unch |
63,657 |
288,816 |
+4,340 |
|
|
Sep24 |
240423 |
95.69 |
95.70 |
95.68 |
95.70 |
unch |
64,999 |
303,709 |
+7,369 |
|
|
Dec24 |
240423 |
95.77 |
95.78 |
95.75 |
95.78 |
+0.01 |
51,675 |
267,987 |
-5,368 |
|
|
Mar25 |
240423 |
95.85 |
95.88 |
95.83 |
95.88 |
+0.03 |
32,967 |
139,497 |
-2,368 |
|
|
Jun25 |
240423 |
95.93 |
95.97 |
95.90 |
95.97 |
+0.04 |
27,905 |
119,396 |
-5,130 |
|
|
Sep25 |
240423 |
95.99 |
96.04 |
95.97 |
96.04 |
+0.04 |
16,752 |
99,913 |
-1,631 |
|
|
Dec25 |
240423 |
96.05 |
96.09 |
96.02 |
96.09 |
+0.04 |
14,369 |
108,231 |
+36 |
|
|
Mar26 |
240423 |
96.06 |
96.11 |
96.04 |
96.11 |
+0.05 |
5,939 |
46,968 |
+750 |
|
|
Jun26 |
240423 |
96.11 |
96.11 |
96.11 |
96.11 |
+0.04 |
6 |
4,920 |
+0 |
|
|
Sep26 |
240423 |
96.06 |
96.10 |
96.06 |
96.10 |
+0.04 |
35 |
726 |
+13 |
|
| Total Volume and Open Interest |
278,324 |
1,380,635 |
-1,989 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun24 |
240423 |
95.67 |
95.73 |
95.64 |
95.72 |
+0.05 |
241,416 |
1,069,184 |
-6,368 |
|
|
Sep24 |
240423 |
95.72 |
95.72 |
95.72 |
95.72 |
+0.05 |
|
|
|
|
| Total Volume and Open Interest |
241,416 |
1,069,184 |
-6,368 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun24 |
240423 |
96.13 |
96.17 |
96.10 |
96.17 |
+0.04 |
260,624 |
814,473 |
+11,741 |
|
|
Sep24 |
240423 |
96.17 |
96.17 |
96.17 |
96.17 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
260,624 |
814,473 |
+11,741 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr24 |
240423 |
2327.7 |
2330.8 |
2294.2 |
2327.7 |
-4.5 |
160 |
171 |
-41 |
Hover/Click |
|
Jun24 |
240423 |
2342.3 |
2347.9 |
2304.6 |
2342.1 |
-4.3 |
275,405 |
416,254 |
-888 |
Hover/Click |
|
Aug24 |
240423 |
2364.0 |
2369.6 |
2326.0 |
2363.7 |
-4.4 |
5,890 |
59,707 |
+447 |
Hover/Click |
|
Oct24 |
240423 |
2387.6 |
2390.7 |
2347.7 |
2384.9 |
-4.8 |
421 |
12,743 |
+220 |
Hover/Click |
|
Dec24 |
240423 |
2409.5 |
2412.3 |
2371.7 |
2407.0 |
-4.6 |
1,117 |
21,703 |
+91 |
Hover/Click |
|
Feb25 |
240423 |
2423.4 |
2429.3 |
2396.3 |
2429.0 |
-4.9 |
352 |
2,875 |
+132 |
Hover/Click |
|
Apr25 |
240423 |
2420.0 |
2448.4 |
2420.0 |
2448.4 |
-5.1 |
35 |
1,792 |
+24 |
Hover/Click |
|
Jun25 |
240423 |
2468.7 |
2468.7 |
2468.7 |
2468.7 |
-5.3 |
13 |
1,219 |
+8 |
Hover/Click |
|
Aug25 |
240423 |
2488.0 |
2488.0 |
2488.0 |
2488.0 |
-5.6 |
7 |
20 |
+5 |
Hover/Click |
|
Oct25 |
240423 |
2507.2 |
2507.2 |
2507.2 |
2507.2 |
-5.8 |
0 |
23 |
+0 |
Hover/Click |
|
Dec25 |
240423 |
2518.9 |
2524.8 |
2489.9 |
2524.8 |
-6.0 |
102 |
1,755 |
+102 |
Hover/Click |
|
Feb26 |
240423 |
2544.0 |
2544.0 |
2544.0 |
2544.0 |
-6.0 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
285,116 |
520,391 |
-93 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May24 |
240423 |
2720.0 |
2742.0 |
2671.5 |
2736.2 |
+11.7 |
89,501 |
66,323 |
-5,026 |
Hover/Click |
|
Jul24 |
240423 |
2750.0 |
2769.5 |
2699.0 |
2763.8 |
+11.7 |
21,793 |
89,624 |
+5,620 |
Hover/Click |
|
Sep24 |
240423 |
2788.0 |
2796.0 |
2727.5 |
2791.3 |
+11.3 |
1,211 |
10,516 |
+111 |
Hover/Click |
|
Dec24 |
240423 |
2825.0 |
2834.5 |
2768.0 |
2831.0 |
+10.6 |
934 |
11,273 |
+208 |
Hover/Click |
|
Mar25 |
240423 |
2820.0 |
2876.0 |
2820.0 |
2870.1 |
+9.9 |
65 |
1,198 |
+41 |
Hover/Click |
|
May25 |
240423 |
2840.0 |
2895.1 |
2840.0 |
2895.1 |
+9.8 |
16 |
32 |
+2 |
Hover/Click |
|
Jul25 |
240423 |
2920.7 |
2920.7 |
2920.7 |
2920.7 |
+8.8 |
0 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
114,158 |
179,762 |
+1,050 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr24 |
240423 |
921.1 |
926.0 |
913.7 |
913.7 |
-8.5 |
8 |
3 |
-22 |
Hover/Click |
|
Jul24 |
240423 |
932.0 |
933.0 |
910.4 |
922.8 |
-8.5 |
27,946 |
72,095 |
+295 |
Hover/Click |
|
Oct24 |
240423 |
942.6 |
944.1 |
923.1 |
935.2 |
-8.5 |
1,185 |
9,775 |
+436 |
Hover/Click |
|
Jan25 |
240423 |
947.7 |
947.7 |
934.7 |
945.7 |
-8.4 |
239 |
1,230 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
29,491 |
83,738 |
+764 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun24 |
240423 |
1016.50 |
1034.50 |
992.50 |
1026.80 |
+11.20 |
4,022 |
19,820 |
+182 |
Hover/Click |
|
Sep24 |
240423 |
1020.00 |
1040.50 |
1003.00 |
1035.90 |
+11.20 |
92 |
870 |
+36 |
Hover/Click |
|
Dec24 |
240423 |
1023.50 |
1049.00 |
1023.50 |
1042.90 |
+11.30 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
4,116 |
20,711 |
+218 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May24 |
240423 |
448.30 |
449.10 |
438.60 |
443.45 |
-4.15 |
116,496 |
85,363 |
-7,600 |
Hover/Click |
|
Jul24 |
240423 |
451.10 |
451.95 |
441.15 |
446.00 |
-4.60 |
64,331 |
135,498 |
+5,722 |
Hover/Click |
|
Sep24 |
240423 |
452.70 |
453.50 |
442.80 |
447.65 |
-4.70 |
12,285 |
41,181 |
+1,954 |
Hover/Click |
|
Dec24 |
240423 |
454.35 |
454.35 |
444.90 |
449.50 |
-4.70 |
5,561 |
35,554 |
+1,101 |
Hover/Click |
|
Mar25 |
240423 |
450.45 |
450.90 |
446.50 |
450.05 |
-4.70 |
650 |
3,866 |
+407 |
Hover/Click |
| Total Volume and Open Interest |
201,182 |
309,868 |
+1,482 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240423 |
38507 |
38789 |
38431 |
38726 |
+258 |
222,804 |
95,089 |
+878 |
Hover/Click |
|
Sep24 |
240423 |
38885 |
39127 |
38873 |
39104 |
+256 |
223 |
330 |
+34 |
Hover/Click |
|
Dec24 |
240423 |
39200 |
39200 |
39123 |
39123 |
+258 |
2 |
11 |
+2 |
Hover/Click |
|
Mar25 |
240423 |
39309 |
39309 |
39309 |
39309 |
+256 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
223,029 |
95,431 |
+914 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240423 |
5051.00 |
5113.50 |
5037.75 |
5106.50 |
+59.00 |
2,357,143 |
2,080,120 |
+2,444 |
Hover/Click |
|
Sep24 |
240423 |
5107.50 |
5170.00 |
5095.50 |
5163.75 |
+59.75 |
3,553 |
17,781 |
-190 |
Hover/Click |
|
Dec24 |
240423 |
5155.00 |
5223.50 |
5155.00 |
5219.25 |
+60.25 |
373 |
3,625 |
+57 |
Hover/Click |
|
Mar25 |
240423 |
5250.00 |
5273.00 |
5250.00 |
5273.00 |
+59.25 |
3 |
279 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,361,073 |
2,102,565 |
+2,311 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240423 |
17352.25 |
17666.00 |
17286.25 |
17606.75 |
+256.75 |
1,023,135 |
264,890 |
+4,321 |
Hover/Click |
|
Sep24 |
240423 |
17563.50 |
17879.50 |
17513.00 |
17828.00 |
+259.00 |
2,057 |
3,042 |
+122 |
Hover/Click |
|
Dec24 |
240423 |
17809.00 |
18085.75 |
17809.00 |
18038.50 |
+254.50 |
106 |
168 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
1,025,300 |
268,110 |
+4,454 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun24 |
240423 |
2885.00 |
2928.10 |
2875.60 |
2917.20 |
+34.10 |
14,792 |
35,430 |
-83 |
Hover/Click |
|
Sep24 |
240423 |
2936.80 |
2936.80 |
2936.80 |
2936.80 |
+34.30 |
0 |
2 |
+0 |
Hover/Click |
|
Dec24 |
240423 |
2955.80 |
2955.80 |
2955.80 |
2955.80 |
+35.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
14,792 |
35,432 |
-83 |
|
| Volatility Index(CBOE) |
|
Apr24 |
240417 |
18.00 |
18.65 |
17.80 |
17.95 |
-0.30 |
144,512 |
51,773 |
-11,150 |
|
|
May24 |
240423 |
16.30 |
16.45 |
15.65 |
15.79 |
-0.68 |
149,603 |
177,618 |
-2,283 |
|
|
Jun24 |
240423 |
16.73 |
16.80 |
16.10 |
16.21 |
-0.60 |
70,038 |
76,165 |
+3,947 |
|
|
Jul24 |
240423 |
17.25 |
17.26 |
16.71 |
16.85 |
-0.47 |
25,853 |
38,536 |
-25 |
|
| Total Volume and Open Interest |
278,320 |
362,287 |
+4,516 |
|
| S & P 600(CME) |
|
Jun24 |
240423 |
1273.00 |
1296.50 |
1273.00 |
1296.50 |
+23.60 |
15 |
591 |
+3 |
|
|
Sep24 |
240423 |
1310.30 |
1310.30 |
1310.30 |
1310.30 |
+23.40 |
|
|
|
|
| Total Volume and Open Interest |
15 |
591 |
+3 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240423 |
1985.10 |
2023.90 |
1973.90 |
2014.90 |
+32.30 |
283,542 |
484,368 |
+5,358 |
Hover/Click |
|
Sep24 |
240423 |
2003.50 |
2044.20 |
1996.70 |
2035.50 |
+32.00 |
390 |
849 |
+98 |
Hover/Click |
|
Dec24 |
240423 |
2054.40 |
2054.40 |
2054.40 |
2054.40 |
+34.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
283,932 |
485,217 |
+5,456 |
|
| Nikkei 225(CME) |
|
Jun24 |
240423 |
37775 |
37990 |
37455 |
37945 |
+190 |
16,246 |
16,391 |
+129 |
|
|
Sep24 |
240423 |
37800 |
37970 |
37800 |
37970 |
+190 |
102 |
10 |
-1 |
|
| Total Volume and Open Interest |
16,348 |
16,401 |
+128 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun24 |
240422 |
37220 |
37600 |
37025 |
37450 |
-730 |
48,039 |
107,732 |
+48 |
|
|
Sep24 |
240422 |
37000 |
37400 |
37000 |
37400 |
-730 |
7 |
176 |
+2 |
|
|
Dec24 |
240422 |
37185 |
37185 |
37185 |
37185 |
-730 |
0 |
4,733 |
+0 |
|
| Total Volume and Open Interest |
48,046 |
115,840 |
+50 |
|
| Nikkei 225 Mini(JPX) |
|
Jun24 |
240423 |
37740 |
37855 |
37420 |
37550 |
+120 |
1,602,166 |
393,813 |
+5,248 |
|
|
Sep24 |
240422 |
37225 |
37560 |
36990 |
37420 |
-510 |
18,171 |
11,142 |
+820 |
|
|
Dec24 |
240422 |
36990 |
37340 |
36795 |
37180 |
-740 |
2,927 |
5,612 |
+486 |
|
| Total Volume and Open Interest |
1,276,864 |
443,060 |
+6,558 |
|
| Nikkei 225(JPX) |
|
Jun24 |
240423 |
37740 |
37850 |
37430 |
37550 |
+120 |
114,530 |
211,578 |
-1,609 |
|
|
Sep24 |
240423 |
37710 |
37800 |
37400 |
37530 |
+110 |
616 |
7,936 |
+233 |
|
|
Dec24 |
240423 |
37200 |
37320 |
37200 |
37300 |
+120 |
89 |
41,694 |
+228 |
|
| Total Volume and Open Interest |
115,261 |
282,183 |
-1,235 |
|
| Nikkei 225(CME) Yen |
|
Jun24 |
240423 |
37745 |
37960 |
37425 |
37915 |
+190 |
45,485 |
47,555 |
+221 |
|
|
Sep24 |
240423 |
37890 |
37890 |
37890 |
37890 |
+205 |
1 |
15 |
+3 |
|
|
Dec24 |
240423 |
37930 |
37930 |
37930 |
37930 |
+240 |
|
|
|
|
| Total Volume and Open Interest |
45,486 |
47,572 |
+224 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun24 |
240423 |
37920 |
37920 |
37915 |
37920 |
+195 |
0 |
1 |
+0 |
|
|
Sep24 |
240423 |
37890 |
37890 |
37890 |
37890 |
+205 |
|
|
|
|
|
Dec24 |
240423 |
37930 |
37930 |
37930 |
37930 |
+240 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May24 |
240422 |
7993.5 |
8034.5 |
7948.0 |
7983.0 |
+32.0 |
64,036 |
182,857 |
+44,044 |
|
|
Jun24 |
240422 |
7967.5 |
7968.0 |
7937.5 |
7940.5 |
+32.5 |
70 |
2,484 |
-16 |
|
|
Jul24 |
240422 |
7958.5 |
7958.5 |
7958.5 |
7958.5 |
unch |
|
|
|
|
|
Sep24 |
240422 |
8012.0 |
8012.0 |
8012.0 |
8012.0 |
+33.0 |
|
|
|
|
|
Dec24 |
240422 |
8050.0 |
8060.0 |
8050.0 |
8060.0 |
+32.0 |
0 |
15 |
+0 |
|
|
Mar25 |
240422 |
8122.0 |
8122.0 |
8122.0 |
8122.0 |
+36.0 |
|
|
|
|
| Total Volume and Open Interest |
138,593 |
295,973 |
-55,372 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Apr24 |
240423 |
16524 |
16879 |
16463 |
16877 |
+356 |
143,479 |
141,400 |
+5,866 |
|
|
May24 |
240423 |
16456 |
16798 |
16386 |
16794 |
+351 |
2,865 |
10,558 |
+580 |
|
|
Jun24 |
240423 |
16392 |
16725 |
16330 |
16721 |
+350 |
318 |
5,759 |
-74 |
|
| Total Volume and Open Interest |
146,834 |
168,249 |
+6,318 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240422 |
17988.0 |
18186.0 |
17965.0 |
18058.0 |
+112.0 |
58,082 |
69,018 |
-857 |
|
|
Sep24 |
240422 |
18161.0 |
18250.0 |
18161.0 |
18237.0 |
+114.0 |
11 |
66 |
-2 |
|
|
Dec24 |
240422 |
18405.0 |
18405.0 |
18405.0 |
18405.0 |
+114.0 |
0 |
147 |
+0 |
|
| Total Volume and Open Interest |
58,093 |
69,231 |
-859 |
|
| Mini-DAX(EUREX) |
|
Jun24 |
240422 |
17997.0 |
18187.0 |
17965.0 |
18058.0 |
+112.0 |
51,673 |
10,784 |
+305 |
|
|
Sep24 |
240422 |
18147.0 |
18360.0 |
18147.0 |
18237.0 |
+114.0 |
8 |
72 |
+1 |
|
|
Dec24 |
240422 |
18405.0 |
18405.0 |
18405.0 |
18405.0 |
+114.0 |
0 |
6 |
+0 |
|
| Total Volume and Open Interest |
51,681 |
10,862 |
+306 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240422 |
4880 |
4931 |
4871 |
4894 |
+25 |
840,791 |
2,724,613 |
+9,634 |
|
|
Sep24 |
240422 |
4915 |
4969 |
4910 |
4934 |
+26 |
92 |
5,930 |
+3 |
|
|
Dec24 |
240422 |
4960 |
4960 |
4960 |
4960 |
+26 |
0 |
25,502 |
+0 |
|
| Total Volume and Open Interest |
840,883 |
2,756,500 |
+9,637 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240422 |
11279 |
11359 |
11237 |
11295 |
+94 |
24,554 |
164,720 |
-481 |
|
|
Sep24 |
240422 |
11328 |
11328 |
11328 |
11328 |
+93 |
4 |
72 |
+1 |
|
|
Dec24 |
240422 |
11363 |
11363 |
11363 |
11363 |
+93 |
0 |
1,201 |
+0 |
|
| Total Volume and Open Interest |
24,558 |
166,001 |
-480 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun24 |
240423 |
8063.00 |
8097.50 |
8036.00 |
8062.50 |
+13.50 |
101,937 |
537,449 |
-4,029 |
|
|
Sep24 |
240423 |
8119.00 |
8119.00 |
8092.00 |
8092.00 |
+15.00 |
28 |
133 |
-10 |
|
|
Dec24 |
240423 |
8143.00 |
8143.00 |
8143.00 |
8143.00 |
+15.00 |
0 |
165 |
+0 |
|
| Total Volume and Open Interest |
101,965 |
537,747 |
-4,039 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun24 |
240423 |
7674.0 |
7720.0 |
7653.0 |
7698.0 |
+24.0 |
66,827 |
266,570 |
-3,555 |
|
|
Sep24 |
240423 |
7683.0 |
7683.0 |
7683.0 |
7683.0 |
+20.0 |
0 |
48 |
+0 |
|
|
Dec24 |
240423 |
7666.0 |
7666.0 |
7666.0 |
7666.0 |
+20.0 |
0 |
44 |
+0 |
|
| Total Volume and Open Interest |
66,827 |
266,755 |
-4,952 |
|
| FTSE MIB(ISE) |
|
Jun24 |
240422 |
33395.00 |
33730.00 |
33225.00 |
33525.00 |
+265.00 |
13,712 |
119,926 |
+1,411 |
|
|
Sep24 |
240422 |
33520.00 |
33840.00 |
33410.00 |
33655.00 |
+265.00 |
17 |
125 |
+13 |
|
|
Dec24 |
240422 |
33598.00 |
33598.00 |
33598.00 |
33598.00 |
+265.00 |
|
|
|
|
| Total Volume and Open Interest |
13,729 |
120,051 |
+1,424 |
|
| KOSPI 200(KFE) |
|
Jun24 |
240423 |
359.10 |
360.00 |
357.05 |
358.50 |
-0.30 |
430,019 |
248,872 |
+4,524 |
|
|
Sep24 |
240423 |
360.00 |
361.70 |
358.85 |
360.20 |
-0.55 |
686 |
10,811 |
-749 |
|
|
Dec24 |
240423 |
362.75 |
362.75 |
362.75 |
362.75 |
+0.35 |
0 |
15,465 |
-2 |
|
| Total Volume and Open Interest |
430,705 |
280,286 |
+3,974 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May24 |
240423 |
585.50 |
593.40 |
585.50 |
593.40 |
+3.65 |
119 |
536 |
-77 |
|
|
Jun24 |
240423 |
593.40 |
593.40 |
593.40 |
593.40 |
+3.65 |
|
|
|
|
|
Jul24 |
240423 |
595.90 |
595.90 |
595.90 |
595.90 |
+8.65 |
|
|
|
|
| Total Volume and Open Interest |
119 |
536 |
-77 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
