|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue April 04, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May23 |
230404 |
1520.00 |
1523.75 |
1505.50 |
1517.50 |
-4.50 |
121,608 |
258,708 |
-255 |
Hover/Click |
|
Jul23 |
230404 |
1492.00 |
1495.00 |
1476.00 |
1482.75 |
-12.25 |
89,933 |
210,017 |
+4,158 |
Hover/Click |
|
Aug23 |
230404 |
1437.25 |
1441.00 |
1423.25 |
1428.50 |
-12.00 |
6,557 |
21,918 |
+405 |
Hover/Click |
|
Sep23 |
230404 |
1361.75 |
1364.25 |
1345.50 |
1351.00 |
-12.00 |
3,666 |
19,567 |
+301 |
Hover/Click |
|
Nov23 |
230404 |
1331.25 |
1334.50 |
1314.25 |
1320.00 |
-12.75 |
31,304 |
165,697 |
+1,417 |
Hover/Click |
|
Jan24 |
230404 |
1336.50 |
1339.75 |
1320.50 |
1326.25 |
-12.00 |
2,180 |
19,834 |
+216 |
Hover/Click |
|
Mar24 |
230404 |
1328.25 |
1332.00 |
1314.25 |
1320.50 |
-10.25 |
1,922 |
18,194 |
+444 |
Hover/Click |
|
May24 |
230404 |
1328.50 |
1332.00 |
1316.00 |
1321.50 |
-10.00 |
1,161 |
8,602 |
+87 |
Hover/Click |
|
Jul24 |
230404 |
1330.00 |
1332.50 |
1318.50 |
1323.75 |
-9.75 |
347 |
3,245 |
+197 |
Hover/Click |
|
Aug24 |
230404 |
1309.50 |
1309.50 |
1309.50 |
1309.50 |
-8.50 |
2 |
21 |
+2 |
Hover/Click |
|
Sep24 |
230404 |
1272.00 |
1272.00 |
1272.00 |
1272.00 |
-8.50 |
0 |
173 |
+0 |
Hover/Click |
|
Nov24 |
230404 |
1250.50 |
1253.75 |
1246.50 |
1250.50 |
-4.25 |
169 |
5,663 |
+34 |
Hover/Click |
|
Jan25 |
230404 |
1250.50 |
1250.50 |
1250.50 |
1250.50 |
-4.00 |
0 |
52 |
+0 |
Hover/Click |
|
Mar25 |
230404 |
1239.25 |
1239.25 |
1239.25 |
1239.25 |
-4.00 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
258,849 |
732,602 |
+7,006 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May23 |
230404 |
464.00 |
464.00 |
454.30 |
457.40 |
-6.80 |
47,848 |
141,988 |
-1,351 |
Hover/Click |
|
Jul23 |
230404 |
459.50 |
459.90 |
450.80 |
453.10 |
-6.90 |
39,603 |
133,284 |
+1,649 |
Hover/Click |
|
Aug23 |
230404 |
449.70 |
449.80 |
442.40 |
444.00 |
-6.10 |
5,514 |
21,697 |
+1,079 |
Hover/Click |
|
Sep23 |
230404 |
436.00 |
436.60 |
429.80 |
431.50 |
-5.20 |
4,541 |
26,584 |
+753 |
Hover/Click |
|
Oct23 |
230404 |
424.00 |
424.90 |
418.50 |
421.30 |
-4.30 |
3,201 |
17,296 |
+41 |
Hover/Click |
|
Dec23 |
230404 |
421.50 |
421.90 |
415.50 |
418.80 |
-3.80 |
13,248 |
66,352 |
+2,471 |
Hover/Click |
|
Jan24 |
230404 |
415.40 |
416.30 |
410.20 |
413.90 |
-3.10 |
1,713 |
11,616 |
+638 |
Hover/Click |
|
Mar24 |
230404 |
403.70 |
404.30 |
399.20 |
403.40 |
-1.80 |
745 |
7,994 |
+265 |
Hover/Click |
|
May24 |
230404 |
393.00 |
397.80 |
392.60 |
397.40 |
-0.80 |
289 |
3,059 |
+123 |
Hover/Click |
|
Jul24 |
230404 |
390.50 |
396.10 |
390.50 |
395.70 |
unch |
139 |
1,336 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
116,943 |
432,747 |
+5,711 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May23 |
230404 |
56.70 |
57.18 |
54.95 |
55.74 |
-0.94 |
57,775 |
138,648 |
-3,998 |
Hover/Click |
|
Jul23 |
230404 |
56.78 |
57.30 |
55.17 |
55.90 |
-0.88 |
39,808 |
135,397 |
+2,636 |
Hover/Click |
|
Aug23 |
230404 |
56.30 |
56.84 |
54.83 |
55.55 |
-0.79 |
7,468 |
39,758 |
+158 |
Hover/Click |
|
Sep23 |
230404 |
55.86 |
56.32 |
54.40 |
55.11 |
-0.71 |
4,106 |
31,609 |
+361 |
Hover/Click |
|
Oct23 |
230404 |
55.37 |
55.77 |
53.92 |
54.62 |
-0.63 |
2,956 |
22,212 |
-242 |
Hover/Click |
|
Dec23 |
230404 |
55.00 |
55.50 |
53.66 |
54.40 |
-0.55 |
12,959 |
77,665 |
+553 |
Hover/Click |
|
Jan24 |
230404 |
54.96 |
55.36 |
53.59 |
54.28 |
-0.52 |
2,816 |
11,928 |
+245 |
Hover/Click |
|
Mar24 |
230404 |
54.68 |
55.21 |
53.50 |
54.20 |
-0.46 |
1,606 |
10,465 |
+229 |
Hover/Click |
|
May24 |
230404 |
54.59 |
55.14 |
53.47 |
54.17 |
-0.41 |
1,125 |
4,476 |
-49 |
Hover/Click |
|
Jul24 |
230404 |
54.21 |
55.13 |
53.56 |
54.20 |
-0.39 |
444 |
3,011 |
-74 |
Hover/Click |
| Total Volume and Open Interest |
131,373 |
480,390 |
-112 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May23 |
230404 |
776.8 |
780.9 |
768.0 |
777.3 |
+0.9 |
14,921 |
91,322 |
-4,970 |
Hover/Click |
|
Jul23 |
230404 |
759.9 |
764.7 |
750.3 |
759.7 |
-0.1 |
16,757 |
113,616 |
+2,585 |
Hover/Click |
|
Nov23 |
230404 |
730.0 |
733.5 |
720.3 |
730.1 |
+0.2 |
9,119 |
80,064 |
-180 |
Hover/Click |
|
Jan24 |
230404 |
735.5 |
735.5 |
723.8 |
733.3 |
+0.3 |
844 |
5,437 |
+387 |
Hover/Click |
|
Mar24 |
230404 |
736.6 |
737.0 |
733.6 |
737.0 |
+0.4 |
274 |
1,928 |
+186 |
Hover/Click |
|
May24 |
230404 |
734.1 |
734.1 |
734.1 |
734.1 |
+0.4 |
2 |
6 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
41,917 |
292,536 |
-1,990 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May23 |
230404 |
657.00 |
657.50 |
648.50 |
653.75 |
-4.00 |
153,870 |
422,481 |
-5,553 |
Hover/Click |
|
Jul23 |
230404 |
636.00 |
636.50 |
626.25 |
628.00 |
-9.00 |
108,786 |
384,674 |
+3,295 |
Hover/Click |
|
Sep23 |
230404 |
576.50 |
579.00 |
568.00 |
569.25 |
-9.00 |
34,016 |
180,497 |
+1,883 |
Hover/Click |
|
Dec23 |
230404 |
566.00 |
569.00 |
559.00 |
560.00 |
-7.50 |
42,475 |
287,502 |
+5,233 |
Hover/Click |
|
Mar24 |
230404 |
573.75 |
576.50 |
566.75 |
567.75 |
-7.25 |
4,479 |
34,338 |
+476 |
Hover/Click |
|
May24 |
230404 |
579.00 |
580.25 |
571.50 |
572.50 |
-6.75 |
2,061 |
9,493 |
+552 |
Hover/Click |
|
Jul24 |
230404 |
580.00 |
581.25 |
573.00 |
573.75 |
-6.50 |
850 |
6,265 |
-86 |
Hover/Click |
|
Sep24 |
230404 |
548.00 |
549.25 |
543.25 |
544.75 |
-4.25 |
219 |
2,006 |
+6 |
Hover/Click |
|
Dec24 |
230404 |
535.75 |
538.00 |
532.75 |
533.75 |
-3.75 |
657 |
13,920 |
+55 |
Hover/Click |
|
Mar25 |
230404 |
539.25 |
540.50 |
539.25 |
540.50 |
-4.00 |
5 |
247 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
347,439 |
1,342,897 |
+5,866 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May23 |
230404 |
697.00 |
701.50 |
688.00 |
691.50 |
-2.00 |
51,071 |
173,402 |
-1,931 |
Hover/Click |
|
Jul23 |
230404 |
710.00 |
714.25 |
701.00 |
704.00 |
-2.75 |
34,632 |
114,001 |
+1,228 |
Hover/Click |
|
Sep23 |
230404 |
722.00 |
726.50 |
713.75 |
716.75 |
-3.00 |
13,360 |
35,444 |
-446 |
Hover/Click |
|
Dec23 |
230404 |
739.25 |
744.00 |
731.50 |
734.75 |
-3.50 |
9,287 |
42,105 |
+251 |
Hover/Click |
|
Mar24 |
230404 |
753.75 |
755.75 |
743.25 |
746.50 |
-3.50 |
1,273 |
6,951 |
+131 |
Hover/Click |
|
May24 |
230404 |
752.50 |
758.00 |
745.75 |
748.75 |
-4.00 |
252 |
1,612 |
-27 |
Hover/Click |
| Total Volume and Open Interest |
110,017 |
376,381 |
-767 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May23 |
230404 |
876.25 |
888.25 |
868.25 |
872.50 |
-2.75 |
24,384 |
68,046 |
-2,028 |
Hover/Click |
|
Jul23 |
230404 |
863.00 |
872.50 |
853.75 |
857.75 |
-3.50 |
18,649 |
55,541 |
-215 |
Hover/Click |
|
Sep23 |
230404 |
857.25 |
867.50 |
850.25 |
854.50 |
-2.50 |
7,317 |
21,029 |
+640 |
Hover/Click |
|
Dec23 |
230404 |
863.50 |
867.75 |
851.00 |
855.00 |
-2.50 |
5,284 |
23,233 |
+1,173 |
Hover/Click |
|
Mar24 |
230404 |
859.25 |
864.50 |
848.75 |
853.00 |
-1.75 |
627 |
2,255 |
+330 |
Hover/Click |
|
May24 |
230404 |
853.75 |
854.00 |
840.00 |
843.75 |
-1.50 |
41 |
255 |
-25 |
Hover/Click |
|
Jul24 |
230404 |
805.50 |
808.50 |
797.25 |
800.50 |
-1.50 |
51 |
564 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
56,353 |
171,071 |
-114 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May23 |
230404 |
893.00 |
903.00 |
886.00 |
889.50 |
-2.25 |
6,949 |
25,556 |
-1,213 |
Hover/Click |
|
Jul23 |
230404 |
892.50 |
904.75 |
885.75 |
889.25 |
-3.75 |
5,712 |
18,019 |
+1,332 |
Hover/Click |
|
Sep23 |
230404 |
893.00 |
904.00 |
887.25 |
889.00 |
-4.25 |
2,337 |
15,253 |
+453 |
Hover/Click |
|
Dec23 |
230404 |
900.00 |
901.75 |
888.50 |
889.75 |
-3.25 |
822 |
5,897 |
+537 |
Hover/Click |
|
Mar24 |
230404 |
888.50 |
888.50 |
888.50 |
888.50 |
-3.25 |
49 |
233 |
+28 |
Hover/Click |
|
May24 |
230404 |
880.25 |
880.25 |
880.25 |
880.25 |
+0.25 |
0 |
29 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,869 |
65,017 |
+1,137 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May23 |
230404 |
350.00 |
353.00 |
336.00 |
341.00 |
-7.25 |
603 |
2,397 |
-107 |
Hover/Click |
|
Jul23 |
230404 |
346.25 |
350.00 |
336.00 |
340.25 |
-5.25 |
344 |
1,057 |
+163 |
Hover/Click |
|
Sep23 |
230404 |
347.25 |
347.25 |
342.00 |
343.75 |
-4.00 |
61 |
270 |
+13 |
Hover/Click |
|
Dec23 |
230404 |
358.75 |
360.00 |
351.00 |
352.50 |
-4.75 |
54 |
501 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
1,062 |
4,249 |
+110 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May23 |
230404 |
17.15 |
17.15 |
16.69 |
16.79 |
-0.29 |
502 |
3,749 |
-126 |
Hover/Click |
|
Jul23 |
230404 |
17.38 |
17.38 |
16.96 |
17.04 |
-0.30 |
209 |
1,331 |
+133 |
Hover/Click |
|
Sep23 |
230404 |
15.47 |
15.55 |
15.24 |
15.49 |
-0.04 |
21 |
2,725 |
+2 |
Hover/Click |
|
Nov23 |
230404 |
15.71 |
15.71 |
15.71 |
15.71 |
-0.05 |
9 |
331 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
741 |
8,147 |
+18 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr23 |
230404 |
168.300 |
168.700 |
167.450 |
167.600 |
-0.530 |
9,384 |
28,654 |
-1,830 |
Hover/Click |
|
Jun23 |
230404 |
161.435 |
162.050 |
160.100 |
160.235 |
-1.000 |
32,478 |
139,431 |
+3,666 |
Hover/Click |
|
Aug23 |
230404 |
160.900 |
161.485 |
159.700 |
159.785 |
-0.965 |
14,729 |
79,456 |
+1,823 |
Hover/Click |
|
Oct23 |
230404 |
165.250 |
165.785 |
164.080 |
164.185 |
-0.945 |
10,398 |
35,937 |
+874 |
Hover/Click |
|
Dec23 |
230404 |
170.035 |
170.580 |
169.185 |
169.235 |
-0.895 |
5,101 |
27,624 |
+210 |
Hover/Click |
|
Feb24 |
230404 |
173.630 |
173.950 |
172.750 |
172.830 |
-0.800 |
1,739 |
9,322 |
+106 |
Hover/Click |
| Total Volume and Open Interest |
74,275 |
327,058 |
+4,935 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Apr23 |
230404 |
199.300 |
200.750 |
197.550 |
197.950 |
-1.000 |
2,795 |
7,521 |
-665 |
Hover/Click |
|
May23 |
230404 |
203.735 |
205.250 |
202.050 |
202.285 |
-0.865 |
8,746 |
24,792 |
+170 |
Hover/Click |
|
Aug23 |
230404 |
221.200 |
222.300 |
219.285 |
219.500 |
-1.200 |
4,429 |
17,400 |
+60 |
Hover/Click |
|
Sep23 |
230404 |
224.000 |
224.785 |
222.350 |
222.600 |
-0.835 |
1,052 |
5,234 |
+119 |
Hover/Click |
|
Oct23 |
230404 |
226.080 |
226.500 |
224.485 |
224.685 |
-0.415 |
691 |
2,263 |
+54 |
Hover/Click |
|
Nov23 |
230404 |
226.100 |
227.235 |
225.380 |
225.830 |
-0.170 |
341 |
1,556 |
+57 |
Hover/Click |
|
Jan24 |
230404 |
225.000 |
225.200 |
223.630 |
223.900 |
-0.100 |
102 |
875 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
18,167 |
59,645 |
-177 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr23 |
230404 |
74.530 |
75.250 |
72.100 |
72.230 |
-2.300 |
6,903 |
25,026 |
-1,672 |
Hover/Click |
|
May23 |
230404 |
84.230 |
85.300 |
82.030 |
82.180 |
-2.200 |
313 |
2,042 |
+65 |
|
|
Jun23 |
230404 |
91.930 |
92.750 |
89.250 |
89.580 |
-1.850 |
18,748 |
92,390 |
-1,137 |
Hover/Click |
|
Jul23 |
230404 |
94.830 |
95.150 |
92.580 |
92.750 |
-1.580 |
6,427 |
23,092 |
+328 |
Hover/Click |
|
Aug23 |
230404 |
95.400 |
95.880 |
93.530 |
93.650 |
-1.380 |
7,807 |
26,859 |
+574 |
Hover/Click |
|
Oct23 |
230404 |
85.830 |
86.400 |
84.280 |
84.380 |
-1.370 |
5,950 |
29,145 |
+1,255 |
Hover/Click |
|
Dec23 |
230404 |
81.250 |
81.350 |
79.330 |
79.480 |
-1.420 |
2,042 |
16,424 |
+391 |
Hover/Click |
|
Feb24 |
230404 |
84.300 |
84.500 |
82.780 |
82.900 |
-1.200 |
248 |
6,949 |
+47 |
Hover/Click |
| Total Volume and Open Interest |
48,538 |
223,984 |
-120 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar23 |
230404 |
18.05 |
18.06 |
18.05 |
18.05 |
-0.01 |
12 |
4,996 |
-3 |
Hover/Click |
|
Apr23 |
230404 |
18.80 |
18.93 |
18.61 |
18.64 |
-0.15 |
590 |
4,272 |
-219 |
Hover/Click |
|
May23 |
230404 |
18.39 |
18.43 |
18.13 |
18.16 |
-0.20 |
408 |
4,633 |
+8 |
Hover/Click |
|
Jun23 |
230404 |
18.41 |
18.52 |
18.28 |
18.36 |
-0.05 |
123 |
3,277 |
+50 |
Hover/Click |
|
Jul23 |
230404 |
18.99 |
18.99 |
18.75 |
18.79 |
-0.02 |
98 |
1,785 |
+36 |
Hover/Click |
|
Aug23 |
230404 |
19.25 |
19.31 |
19.21 |
19.24 |
-0.04 |
57 |
1,282 |
+24 |
Hover/Click |
|
Sep23 |
230404 |
19.55 |
19.58 |
19.54 |
19.56 |
-0.04 |
52 |
1,365 |
+16 |
Hover/Click |
|
Oct23 |
230404 |
19.59 |
19.60 |
19.59 |
19.60 |
-0.01 |
3 |
1,011 |
+0 |
Hover/Click |
|
Nov23 |
230404 |
19.53 |
19.56 |
19.53 |
19.56 |
-0.07 |
4 |
916 |
+1 |
Hover/Click |
|
Dec23 |
230404 |
19.26 |
19.26 |
19.26 |
19.26 |
unch |
17 |
751 |
+1 |
Hover/Click |
|
Jan24 |
230404 |
18.96 |
18.97 |
18.92 |
18.92 |
-0.05 |
15 |
139 |
+13 |
Hover/Click |
|
Feb24 |
230404 |
18.83 |
18.83 |
18.78 |
18.83 |
-0.07 |
16 |
155 |
+16 |
Hover/Click |
|
Mar24 |
230404 |
18.76 |
18.76 |
18.71 |
18.76 |
-0.09 |
0 |
186 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,395 |
24,892 |
-57 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May23 |
230404 |
2867 |
2925 |
2858 |
2914 |
+46 |
35,388 |
124,478 |
-1,782 |
Hover/Click |
|
Jul23 |
230404 |
2836 |
2890 |
2829 |
2882 |
+47 |
27,719 |
124,595 |
+3,806 |
Hover/Click |
|
Sep23 |
230404 |
2827 |
2879 |
2821 |
2871 |
+45 |
8,342 |
54,118 |
+1,007 |
Hover/Click |
|
Dec23 |
230404 |
2799 |
2853 |
2799 |
2847 |
+42 |
3,874 |
57,631 |
+1,096 |
Hover/Click |
|
Mar24 |
230404 |
2754 |
2802 |
2754 |
2795 |
+40 |
1,862 |
27,117 |
-2,412 |
Hover/Click |
|
May24 |
230404 |
2731 |
2773 |
2731 |
2768 |
+37 |
459 |
5,495 |
-42 |
Hover/Click |
|
Jul24 |
230404 |
2734 |
2748 |
2734 |
2747 |
+36 |
134 |
5,367 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
77,831 |
402,283 |
+1,736 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May23 |
230404 |
176.10 |
177.45 |
173.10 |
174.85 |
-1.40 |
25,785 |
62,441 |
-1,363 |
Hover/Click |
|
Jul23 |
230404 |
175.00 |
176.40 |
172.20 |
173.95 |
-1.30 |
17,932 |
54,506 |
+183 |
Hover/Click |
|
Sep23 |
230404 |
174.05 |
175.00 |
170.90 |
172.65 |
-1.40 |
5,939 |
34,814 |
+41 |
Hover/Click |
|
Dec23 |
230404 |
172.80 |
173.50 |
169.80 |
171.30 |
-1.50 |
4,062 |
27,793 |
+73 |
Hover/Click |
|
Mar24 |
230404 |
172.60 |
173.30 |
169.85 |
171.35 |
-1.45 |
604 |
9,699 |
+5 |
Hover/Click |
|
May24 |
230404 |
173.00 |
174.10 |
171.05 |
172.20 |
-1.45 |
238 |
6,752 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
54,737 |
201,213 |
-1,037 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May23 |
230404 |
273.35 |
280.85 |
273.00 |
276.70 |
+4.15 |
694 |
7,318 |
-184 |
Hover/Click |
|
Jul23 |
230404 |
262.10 |
267.00 |
261.20 |
263.75 |
+3.70 |
178 |
1,607 |
+149 |
Hover/Click |
|
Sep23 |
230404 |
248.95 |
252.95 |
248.95 |
252.55 |
+4.50 |
17 |
455 |
-5 |
Hover/Click |
|
Nov23 |
230404 |
242.45 |
242.60 |
242.45 |
242.60 |
+4.55 |
2 |
128 |
+0 |
Hover/Click |
|
Jan24 |
230404 |
233.25 |
233.25 |
233.25 |
233.25 |
+4.45 |
0 |
11 |
+0 |
Hover/Click |
|
Mar24 |
230404 |
220.55 |
220.55 |
220.55 |
220.55 |
+2.70 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
891 |
9,521 |
-40 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May23 |
230404 |
22.25 |
22.60 |
22.22 |
22.47 |
+0.07 |
87,499 |
312,260 |
-7,043 |
Hover/Click |
|
Jul23 |
230404 |
21.82 |
22.17 |
21.80 |
22.07 |
+0.10 |
69,730 |
296,435 |
+6,867 |
Hover/Click |
|
Oct23 |
230404 |
21.53 |
21.86 |
21.49 |
21.78 |
+0.12 |
26,003 |
159,466 |
+3,710 |
Hover/Click |
|
Mar24 |
230404 |
21.40 |
21.68 |
21.33 |
21.63 |
+0.12 |
13,402 |
115,626 |
+355 |
Hover/Click |
|
May24 |
230404 |
20.15 |
20.33 |
20.06 |
20.27 |
+0.04 |
4,443 |
32,589 |
-378 |
Hover/Click |
|
Jul24 |
230404 |
19.36 |
19.42 |
19.17 |
19.31 |
-0.02 |
2,105 |
28,706 |
+491 |
Hover/Click |
|
Oct24 |
230404 |
18.76 |
18.85 |
18.62 |
18.72 |
-0.06 |
1,037 |
21,587 |
+404 |
Hover/Click |
|
Mar25 |
230404 |
18.55 |
18.72 |
18.49 |
18.56 |
-0.08 |
709 |
15,785 |
+374 |
Hover/Click |
|
May25 |
230404 |
17.88 |
17.95 |
17.76 |
17.83 |
-0.09 |
687 |
6,632 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
206,287 |
994,770 |
+5,287 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May23 |
230404 |
2122 |
2147 |
2107 |
2138 |
+17 |
10,521 |
70,650 |
-2,396 |
Hover/Click |
|
Jul23 |
230404 |
2133 |
2152 |
2119 |
2144 |
+14 |
9,488 |
64,626 |
+2,579 |
Hover/Click |
|
Sep23 |
230404 |
2117 |
2138 |
2103 |
2131 |
+18 |
3,593 |
46,728 |
-602 |
Hover/Click |
|
Dec23 |
230404 |
2062 |
2083 |
2053 |
2076 |
+15 |
3,861 |
52,973 |
+1,333 |
Hover/Click |
|
Mar24 |
230404 |
2004 |
2020 |
1995 |
2014 |
+11 |
3,169 |
42,284 |
+1,165 |
Hover/Click |
|
May24 |
230404 |
1978 |
1993 |
1969 |
1988 |
+10 |
656 |
11,610 |
+256 |
Hover/Click |
|
Jul24 |
230404 |
1964 |
1980 |
1961 |
1974 |
+10 |
180 |
5,331 |
+107 |
Hover/Click |
| Total Volume and Open Interest |
32,174 |
299,281 |
+2,786 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May23 |
230404 |
631.00 |
638.00 |
629.30 |
636.80 |
+3.40 |
9,727 |
29,211 |
-2,678 |
Hover/Click |
|
Aug23 |
230404 |
621.70 |
630.50 |
618.70 |
629.40 |
+6.60 |
8,699 |
32,640 |
+2,555 |
Hover/Click |
|
Oct23 |
230404 |
608.40 |
617.00 |
605.60 |
616.00 |
+6.20 |
3,046 |
15,996 |
+332 |
Hover/Click |
|
Dec23 |
230404 |
596.30 |
602.80 |
593.50 |
602.10 |
+4.30 |
883 |
8,201 |
+146 |
Hover/Click |
|
Mar24 |
230404 |
585.50 |
591.10 |
583.70 |
590.30 |
+3.70 |
436 |
5,788 |
+108 |
Hover/Click |
| Total Volume and Open Interest |
23,068 |
93,948 |
+529 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May23 |
230404 |
82.38 |
83.00 |
80.22 |
81.05 |
-1.33 |
15,886 |
77,127 |
-4,211 |
Hover/Click |
|
Jul23 |
230404 |
82.64 |
83.22 |
80.55 |
81.38 |
-1.26 |
12,308 |
51,530 |
-1,014 |
Hover/Click |
|
Oct23 |
230404 |
81.84 |
81.84 |
81.84 |
81.84 |
-1.14 |
0 |
18 |
+0 |
Hover/Click |
|
Dec23 |
230404 |
82.92 |
83.30 |
80.92 |
81.74 |
-1.18 |
3,664 |
52,578 |
+670 |
Hover/Click |
|
Mar24 |
230404 |
82.67 |
83.00 |
80.92 |
81.70 |
-1.07 |
653 |
5,633 |
+249 |
Hover/Click |
|
May24 |
230404 |
81.71 |
81.71 |
80.94 |
81.70 |
-0.92 |
107 |
1,957 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
32,702 |
193,491 |
-4,252 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
May23 |
230404 |
80.44 |
81.81 |
79.61 |
80.71 |
+0.29 |
547,126 |
297,076 |
-6,592 |
Hover/Click |
|
Jun23 |
230404 |
80.48 |
81.81 |
79.64 |
80.72 |
+0.28 |
287,980 |
285,355 |
+8,397 |
Hover/Click |
|
Jul23 |
230404 |
80.03 |
81.48 |
79.36 |
80.43 |
+0.27 |
184,680 |
231,029 |
-387 |
Hover/Click |
|
Aug23 |
230404 |
79.52 |
80.90 |
78.86 |
79.89 |
+0.25 |
83,248 |
79,325 |
+1,732 |
Hover/Click |
|
Sep23 |
230404 |
78.76 |
80.18 |
78.18 |
79.21 |
+0.23 |
92,427 |
144,578 |
-1,030 |
Hover/Click |
|
Oct23 |
230404 |
78.25 |
79.44 |
77.51 |
78.47 |
+0.20 |
29,443 |
72,222 |
-78 |
Hover/Click |
|
Nov23 |
230404 |
77.85 |
78.40 |
76.96 |
77.73 |
+0.16 |
14,804 |
39,744 |
+2,550 |
Hover/Click |
|
Dec23 |
230404 |
76.62 |
78.02 |
76.16 |
77.04 |
+0.13 |
163,460 |
207,084 |
-6,943 |
Hover/Click |
|
Jan24 |
230404 |
76.44 |
77.32 |
75.58 |
76.38 |
+0.11 |
10,507 |
38,820 |
+116 |
Hover/Click |
|
Feb24 |
230404 |
75.73 |
76.33 |
75.32 |
75.73 |
+0.07 |
5,157 |
21,988 |
-752 |
Hover/Click |
|
Mar24 |
230404 |
75.14 |
76.07 |
74.42 |
75.18 |
+0.08 |
21,418 |
30,996 |
+423 |
Hover/Click |
|
Apr24 |
230404 |
74.76 |
75.00 |
74.17 |
74.64 |
+0.05 |
2,090 |
17,916 |
+241 |
Hover/Click |
|
May24 |
230404 |
73.87 |
74.48 |
73.84 |
74.16 |
+0.04 |
1,421 |
16,244 |
+378 |
Hover/Click |
|
Jun24 |
230404 |
73.44 |
74.57 |
73.03 |
73.69 |
+0.02 |
46,332 |
77,857 |
+1,071 |
Hover/Click |
|
Jul24 |
230404 |
74.01 |
74.01 |
72.70 |
73.19 |
unch |
974 |
10,847 |
+436 |
Hover/Click |
|
Aug24 |
230404 |
72.00 |
72.95 |
72.00 |
72.72 |
+0.01 |
550 |
9,162 |
+116 |
Hover/Click |
| Total Volume and Open Interest |
1,567,311 |
1,841,698 |
+3,541 |
|
| e-miNY Crude Oil(NYM) |
|
May23 |
230404 |
80.450 |
81.800 |
79.625 |
80.700 |
+0.275 |
21,168 |
5,370 |
+551 |
|
|
Jun23 |
230404 |
80.350 |
81.800 |
79.675 |
80.725 |
+0.275 |
1,196 |
651 |
-115 |
|
|
Jul23 |
230404 |
80.150 |
81.450 |
79.400 |
80.425 |
+0.275 |
503 |
487 |
+333 |
|
|
Aug23 |
230404 |
79.450 |
80.875 |
78.875 |
79.900 |
+0.250 |
29 |
47 |
+2 |
|
|
Sep23 |
230404 |
79.650 |
80.150 |
78.225 |
79.200 |
+0.225 |
23 |
51 |
-2 |
|
|
Oct23 |
230404 |
78.475 |
78.900 |
77.900 |
78.475 |
+0.200 |
0 |
5 |
+0 |
|
|
Nov23 |
230404 |
77.800 |
78.525 |
77.200 |
77.750 |
+0.175 |
6 |
20 |
+1 |
|
|
Dec23 |
230404 |
76.675 |
78.000 |
76.200 |
77.050 |
+0.150 |
189 |
275 |
-20 |
|
|
Jan24 |
230404 |
76.375 |
76.900 |
75.900 |
76.375 |
+0.100 |
1 |
9 |
+0 |
|
|
Feb24 |
230404 |
75.750 |
75.750 |
75.750 |
75.750 |
+0.100 |
0 |
14 |
+0 |
|
| Total Volume and Open Interest |
23,126 |
7,011 |
+747 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
May23 |
230404 |
266.97 |
270.13 |
260.92 |
266.67 |
+0.41 |
57,119 |
94,765 |
-275 |
Hover/Click |
|
Jun23 |
230404 |
261.96 |
265.42 |
257.36 |
262.37 |
+0.54 |
43,642 |
50,626 |
+2,812 |
Hover/Click |
|
Jul23 |
230404 |
261.16 |
264.43 |
256.88 |
261.57 |
+0.51 |
20,697 |
25,963 |
+965 |
Hover/Click |
|
Aug23 |
230404 |
263.21 |
263.71 |
256.83 |
261.40 |
+0.56 |
10,340 |
12,615 |
-723 |
Hover/Click |
|
Sep23 |
230404 |
262.33 |
263.82 |
256.89 |
261.43 |
+0.56 |
9,892 |
14,868 |
-947 |
Hover/Click |
|
Oct23 |
230404 |
263.00 |
263.58 |
257.01 |
261.26 |
+0.57 |
3,916 |
12,235 |
-375 |
Hover/Click |
|
Nov23 |
230404 |
262.51 |
262.80 |
256.29 |
260.47 |
+0.51 |
2,995 |
12,358 |
+84 |
Hover/Click |
|
Dec23 |
230404 |
260.78 |
261.98 |
255.01 |
259.35 |
+0.47 |
10,678 |
21,165 |
-581 |
Hover/Click |
|
Jan24 |
230404 |
258.17 |
261.02 |
254.13 |
258.47 |
+0.45 |
1,626 |
4,331 |
+335 |
Hover/Click |
|
Feb24 |
230404 |
259.40 |
259.80 |
253.30 |
257.35 |
+0.42 |
764 |
2,512 |
-207 |
Hover/Click |
|
Mar24 |
230404 |
257.90 |
257.96 |
251.65 |
255.58 |
+0.33 |
710 |
3,364 |
+162 |
Hover/Click |
|
Apr24 |
230404 |
255.29 |
255.35 |
249.45 |
253.07 |
+0.24 |
407 |
2,774 |
+10 |
Hover/Click |
|
May24 |
230404 |
251.59 |
251.60 |
250.23 |
251.55 |
+0.18 |
354 |
1,417 |
+72 |
Hover/Click |
|
Jun24 |
230404 |
252.14 |
252.33 |
246.66 |
250.24 |
+0.11 |
1,056 |
3,611 |
+108 |
Hover/Click |
| Total Volume and Open Interest |
166,734 |
271,547 |
+2,252 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
May23 |
230404 |
276.06 |
278.98 |
270.16 |
273.71 |
-2.04 |
55,267 |
112,286 |
+1,358 |
Hover/Click |
|
Jun23 |
230404 |
271.10 |
273.91 |
265.96 |
269.24 |
-1.63 |
39,793 |
67,262 |
+1,550 |
Hover/Click |
|
Jul23 |
230404 |
266.30 |
268.37 |
261.29 |
264.53 |
-1.08 |
19,504 |
33,901 |
-845 |
Hover/Click |
|
Aug23 |
230404 |
262.23 |
262.64 |
256.20 |
259.53 |
-0.66 |
10,204 |
14,179 |
+207 |
Hover/Click |
|
Sep23 |
230404 |
255.19 |
256.75 |
250.77 |
253.87 |
-0.62 |
10,835 |
25,679 |
+1,431 |
Hover/Click |
|
Oct23 |
230404 |
237.84 |
237.84 |
233.07 |
235.56 |
-0.67 |
5,876 |
17,755 |
+1,257 |
Hover/Click |
|
Nov23 |
230404 |
232.34 |
232.34 |
228.30 |
229.79 |
-0.98 |
2,643 |
11,999 |
+195 |
Hover/Click |
|
Dec23 |
230404 |
228.24 |
228.89 |
223.99 |
225.59 |
-1.20 |
4,788 |
13,699 |
+263 |
Hover/Click |
|
Jan24 |
230404 |
224.90 |
226.40 |
222.65 |
223.29 |
-1.42 |
1,057 |
9,908 |
+189 |
Hover/Click |
|
Feb24 |
230404 |
225.35 |
225.35 |
222.10 |
222.59 |
-1.53 |
476 |
1,103 |
+81 |
Hover/Click |
| Total Volume and Open Interest |
151,532 |
312,993 |
+5,738 |
|
| e-miNY RBOB Gasoline(NYM) |
|
May23 |
230404 |
275.80 |
275.80 |
273.70 |
273.71 |
-2.04 |
|
|
|
|
|
Jun23 |
230404 |
269.24 |
269.24 |
269.24 |
269.24 |
-1.63 |
0 |
2 |
+0 |
|
|
Jul23 |
230404 |
264.53 |
264.53 |
264.53 |
264.53 |
-1.08 |
0 |
2 |
+0 |
|
|
Aug23 |
230404 |
259.53 |
259.53 |
259.53 |
259.53 |
-0.66 |
|
|
|
|
| Total Volume and Open Interest |
0 |
4 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
May23 |
230404 |
2.114 |
2.166 |
2.076 |
2.106 |
+0.009 |
173,583 |
382,694 |
-2,305 |
Hover/Click |
|
Jun23 |
230404 |
2.348 |
2.385 |
2.310 |
2.344 |
+0.011 |
49,006 |
83,216 |
+1,041 |
Hover/Click |
|
Jul23 |
230404 |
2.598 |
2.629 |
2.555 |
2.597 |
+0.011 |
46,675 |
146,514 |
+4,346 |
Hover/Click |
|
Aug23 |
230404 |
2.658 |
2.689 |
2.613 |
2.652 |
+0.009 |
18,772 |
45,999 |
+492 |
Hover/Click |
|
Sep23 |
230404 |
2.628 |
2.655 |
2.587 |
2.626 |
+0.010 |
18,024 |
107,517 |
+1,870 |
Hover/Click |
|
Oct23 |
230404 |
2.716 |
2.740 |
2.675 |
2.714 |
+0.005 |
31,969 |
106,563 |
+246 |
Hover/Click |
|
Nov23 |
230404 |
3.117 |
3.141 |
3.073 |
3.121 |
+0.010 |
8,795 |
45,539 |
+195 |
Hover/Click |
|
Dec23 |
230404 |
3.592 |
3.614 |
3.557 |
3.598 |
+0.002 |
8,257 |
40,648 |
+509 |
Hover/Click |
|
Jan24 |
230404 |
3.808 |
3.826 |
3.774 |
3.815 |
+0.006 |
14,677 |
78,224 |
+537 |
Hover/Click |
|
Feb24 |
230404 |
3.715 |
3.726 |
3.672 |
3.717 |
+0.011 |
8,738 |
23,239 |
+492 |
Hover/Click |
|
Mar24 |
230404 |
3.413 |
3.429 |
3.373 |
3.419 |
+0.016 |
9,524 |
43,251 |
+732 |
Hover/Click |
|
Apr24 |
230404 |
3.137 |
3.150 |
3.097 |
3.139 |
+0.013 |
9,922 |
50,620 |
+947 |
Hover/Click |
|
May24 |
230404 |
3.110 |
3.155 |
3.102 |
3.142 |
+0.015 |
4,668 |
19,373 |
+1,154 |
Hover/Click |
|
Jun24 |
230404 |
3.264 |
3.311 |
3.260 |
3.303 |
+0.021 |
979 |
6,906 |
+37 |
Hover/Click |
|
Jul24 |
230404 |
3.410 |
3.462 |
3.410 |
3.458 |
+0.030 |
2,364 |
6,180 |
-229 |
Hover/Click |
|
Aug24 |
230404 |
3.450 |
3.503 |
3.450 |
3.501 |
+0.032 |
1,069 |
7,873 |
+68 |
Hover/Click |
| Total Volume and Open Interest |
413,880 |
1,349,694 |
+10,882 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun23 |
230404 |
84.89 |
86.04 |
83.82 |
84.94 |
+0.01 |
478,307 |
509,376 |
-22,237 |
Hover/Click |
|
Jul23 |
230404 |
84.52 |
85.60 |
83.46 |
84.55 |
unch |
271,014 |
341,727 |
+10,047 |
Hover/Click |
|
Aug23 |
230404 |
83.88 |
84.99 |
82.90 |
83.97 |
unch |
146,607 |
177,211 |
+1,253 |
Hover/Click |
|
Sep23 |
230404 |
83.24 |
84.33 |
82.30 |
83.34 |
unch |
142,050 |
156,031 |
-8,163 |
Hover/Click |
|
Oct23 |
230404 |
82.59 |
83.66 |
81.70 |
82.69 |
unch |
63,703 |
90,566 |
-1,557 |
Hover/Click |
|
Nov23 |
230404 |
81.97 |
83.02 |
81.12 |
82.07 |
-0.01 |
41,039 |
85,318 |
+2,401 |
Hover/Click |
|
Dec23 |
230404 |
81.38 |
82.40 |
80.55 |
81.47 |
-0.03 |
185,265 |
236,838 |
+7,733 |
Hover/Click |
|
Jan24 |
230404 |
81.04 |
81.80 |
80.01 |
80.88 |
-0.05 |
17,953 |
46,514 |
+1,756 |
Hover/Click |
|
Feb24 |
230404 |
80.69 |
81.21 |
79.48 |
80.32 |
-0.06 |
10,612 |
52,818 |
-785 |
Hover/Click |
|
Mar24 |
230404 |
80.10 |
80.61 |
79.06 |
79.80 |
-0.08 |
19,238 |
45,289 |
+1,259 |
Hover/Click |
|
Apr24 |
230404 |
78.59 |
79.35 |
78.59 |
79.30 |
-0.09 |
2,716 |
13,559 |
+466 |
Hover/Click |
|
May24 |
230404 |
79.34 |
79.34 |
78.69 |
78.83 |
-0.09 |
1,173 |
12,798 |
-2 |
Hover/Click |
|
Jun24 |
230404 |
78.43 |
79.15 |
77.62 |
78.37 |
-0.08 |
37,317 |
81,591 |
+2,470 |
Hover/Click |
|
Jul24 |
230404 |
77.90 |
77.90 |
77.90 |
77.90 |
-0.09 |
623 |
12,221 |
+102 |
Hover/Click |
| Total Volume and Open Interest |
1,497,566 |
2,145,393 |
-1,025 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr23 |
230404 |
786.25 |
798.50 |
766.75 |
770.50 |
-19.00 |
35,378 |
61,073 |
-8,136 |
Hover/Click |
|
May23 |
230404 |
777.25 |
788.75 |
760.75 |
764.00 |
-15.75 |
82,641 |
109,377 |
-1,346 |
Hover/Click |
|
Jun23 |
230404 |
767.75 |
778.50 |
754.00 |
757.00 |
-13.25 |
64,302 |
92,198 |
+3,183 |
Hover/Click |
|
Jul23 |
230404 |
763.75 |
773.00 |
750.75 |
753.75 |
-11.75 |
19,573 |
48,954 |
+434 |
Hover/Click |
|
Aug23 |
230404 |
760.50 |
770.00 |
748.75 |
751.75 |
-11.00 |
12,381 |
31,122 |
+711 |
Hover/Click |
|
Sep23 |
230404 |
757.75 |
768.00 |
747.00 |
750.00 |
-10.50 |
15,769 |
36,459 |
-587 |
Hover/Click |
|
Oct23 |
230404 |
760.50 |
766.50 |
746.25 |
749.00 |
-10.25 |
7,237 |
24,248 |
+1,157 |
Hover/Click |
|
Nov23 |
230404 |
755.25 |
761.00 |
741.00 |
743.50 |
-10.50 |
5,850 |
18,695 |
-240 |
Hover/Click |
|
Dec23 |
230404 |
746.00 |
753.75 |
733.50 |
736.50 |
-10.50 |
30,233 |
59,504 |
+138 |
Hover/Click |
|
Jan24 |
230404 |
743.25 |
749.25 |
731.00 |
732.50 |
-10.50 |
2,464 |
14,599 |
+78 |
Hover/Click |
| Total Volume and Open Interest |
286,531 |
569,018 |
-3,394 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
May23 |
230404 |
80.46 |
81.81 |
79.62 |
80.71 |
+0.29 |
45,066 |
66,411 |
-3,483 |
Hover/Click |
|
Jun23 |
230404 |
80.45 |
81.81 |
79.65 |
80.72 |
+0.28 |
74,668 |
75,312 |
-3,698 |
Hover/Click |
|
Jul23 |
230404 |
80.47 |
81.46 |
79.46 |
80.43 |
+0.27 |
43,920 |
38,250 |
+752 |
Hover/Click |
|
Aug23 |
230404 |
79.90 |
80.88 |
79.04 |
79.89 |
+0.25 |
25,313 |
25,432 |
+2,081 |
Hover/Click |
|
Sep23 |
230404 |
79.36 |
80.17 |
78.25 |
79.21 |
+0.23 |
24,767 |
44,071 |
+4,984 |
Hover/Click |
|
Oct23 |
230404 |
78.92 |
79.39 |
77.71 |
78.47 |
+0.20 |
5,746 |
13,553 |
+979 |
Hover/Click |
|
Nov23 |
230404 |
78.28 |
78.67 |
77.72 |
77.74 |
+0.17 |
1,759 |
8,712 |
+221 |
Hover/Click |
|
Dec23 |
230404 |
77.09 |
78.00 |
76.22 |
77.04 |
+0.13 |
25,546 |
78,949 |
+86 |
Hover/Click |
|
Jan24 |
230404 |
77.29 |
77.29 |
76.25 |
76.38 |
+0.11 |
3,009 |
8,124 |
+1,426 |
Hover/Click |
|
Feb24 |
230404 |
75.74 |
75.74 |
75.74 |
75.74 |
+0.08 |
2,568 |
6,266 |
+1,988 |
Hover/Click |
|
Mar24 |
230404 |
75.18 |
75.18 |
75.18 |
75.18 |
+0.08 |
3,234 |
7,890 |
+1,875 |
Hover/Click |
|
Apr24 |
230404 |
74.64 |
74.64 |
74.64 |
74.64 |
+0.05 |
200 |
1,674 |
+100 |
Hover/Click |
|
May24 |
230404 |
74.16 |
74.16 |
74.16 |
74.16 |
+0.04 |
3 |
1,207 |
+3 |
Hover/Click |
|
Jun24 |
230404 |
74.20 |
74.25 |
73.12 |
73.69 |
+0.02 |
7,264 |
17,026 |
+391 |
Hover/Click |
|
Jul24 |
230404 |
73.19 |
73.19 |
73.19 |
73.19 |
unch |
0 |
1,640 |
+0 |
Hover/Click |
|
Aug24 |
230404 |
72.72 |
72.72 |
72.72 |
72.72 |
+0.01 |
0 |
1,056 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
269,186 |
463,606 |
+9,465 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230404 |
101.735 |
101.950 |
101.140 |
101.268 |
-0.520 |
16,155 |
30,239 |
-400 |
Hover/Click |
|
Sep23 |
230404 |
101.550 |
101.695 |
101.000 |
101.018 |
-0.520 |
41 |
542 |
+8 |
Hover/Click |
|
Dec23 |
230404 |
100.848 |
100.848 |
100.848 |
100.848 |
-0.520 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,196 |
30,786 |
-392 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230404 |
68.04 |
68.13 |
67.40 |
67.60 |
-0.44 |
116,415 |
153,834 |
+899 |
Hover/Click |
|
Sep23 |
230404 |
68.20 |
68.33 |
67.64 |
67.82 |
-0.45 |
142 |
419 |
-15 |
Hover/Click |
|
Dec23 |
230404 |
67.93 |
68.01 |
67.84 |
67.99 |
-0.48 |
1 |
80 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
116,971 |
155,014 |
+804 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230404 |
124.39 |
125.45 |
124.15 |
125.19 |
+0.89 |
90,943 |
205,189 |
+5,211 |
Hover/Click |
|
Sep23 |
230404 |
124.68 |
125.54 |
124.32 |
125.31 |
+0.87 |
281 |
738 |
-61 |
Hover/Click |
|
Dec23 |
230404 |
124.69 |
125.57 |
124.38 |
125.34 |
+0.83 |
9 |
8,364 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
92,083 |
217,123 |
+5,368 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230404 |
74.56 |
74.68 |
74.34 |
74.40 |
-0.22 |
98,477 |
166,678 |
-2,977 |
Hover/Click |
|
Sep23 |
230404 |
74.70 |
74.79 |
74.45 |
74.51 |
-0.23 |
87 |
2,362 |
+9 |
Hover/Click |
|
Dec23 |
230404 |
74.60 |
74.85 |
74.55 |
74.60 |
-0.24 |
5 |
1,078 |
-1 |
Hover/Click |
|
Mar24 |
230404 |
74.68 |
74.96 |
74.64 |
74.68 |
-0.24 |
7 |
135 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
98,622 |
171,024 |
-2,959 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230404 |
76.36 |
76.88 |
75.93 |
76.82 |
+0.42 |
129,727 |
164,505 |
+4,849 |
Hover/Click |
|
Sep23 |
230404 |
77.28 |
77.84 |
76.96 |
77.82 |
+0.39 |
258 |
1,675 |
-108 |
Hover/Click |
|
Dec23 |
230404 |
78.27 |
78.79 |
77.96 |
78.79 |
+0.36 |
23 |
200 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
131,066 |
172,444 |
+4,723 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230404 |
110.48 |
111.35 |
110.27 |
111.31 |
+0.87 |
18,972 |
36,308 |
+405 |
Hover/Click |
|
Sep23 |
230404 |
111.60 |
112.31 |
111.32 |
112.31 |
+0.86 |
0 |
365 |
+0 |
Hover/Click |
|
Dec23 |
230404 |
112.40 |
113.18 |
112.16 |
113.18 |
+0.85 |
2 |
48 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
18,974 |
36,721 |
+406 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230404 |
109.51 |
110.20 |
109.30 |
110.00 |
+0.56 |
183,252 |
726,786 |
-4,484 |
Hover/Click |
|
Sep23 |
230404 |
109.99 |
110.63 |
109.79 |
110.45 |
+0.53 |
1,388 |
5,990 |
+233 |
Hover/Click |
|
Dec23 |
230404 |
110.60 |
110.95 |
110.17 |
110.80 |
+0.52 |
18 |
1,694 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
185,005 |
739,271 |
-4,245 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230404 |
545.75 |
547.75 |
542.38 |
544.13 |
-0.63 |
52,470 |
248,140 |
+4,432 |
Hover/Click |
|
Sep23 |
230404 |
534.13 |
536.38 |
534.00 |
534.13 |
-0.63 |
0 |
640 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
52,474 |
248,840 |
+4,436 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230404 |
62.9500 |
63.1500 |
62.7400 |
63.0200 |
+0.1200 |
36,545 |
35,788 |
+1,434 |
Hover/Click |
|
Sep23 |
230404 |
62.9500 |
63.0700 |
62.7400 |
62.9500 |
+0.1000 |
1 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
36,546 |
35,797 |
+1,434 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
May23 |
230404 |
196.30 |
199.35 |
195.40 |
195.85 |
-0.20 |
8,009 |
29,086 |
+1,957 |
|
|
Jun23 |
230404 |
195.20 |
197.95 |
194.25 |
194.70 |
-0.20 |
899 |
4,805 |
+465 |
Hover/Click |
|
Jul23 |
230404 |
193.60 |
193.60 |
193.60 |
193.60 |
-0.20 |
0 |
1 |
+0 |
|
|
Aug23 |
230404 |
192.40 |
192.40 |
192.40 |
192.40 |
-0.20 |
|
|
|
|
| Total Volume and Open Interest |
8,908 |
33,892 |
+2,422 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Apr23 |
230404 |
27930 |
28650 |
27855 |
28375 |
+110 |
7,861 |
10,802 |
-492 |
Hover/Click |
|
May23 |
230404 |
28105 |
28795 |
28020 |
28530 |
+105 |
218 |
2,357 |
+23 |
Hover/Click |
|
Jun23 |
230404 |
28315 |
28900 |
28140 |
28640 |
+105 |
10 |
371 |
+2 |
Hover/Click |
|
Jul23 |
230404 |
28600 |
28980 |
28355 |
28735 |
+100 |
0 |
15 |
+0 |
Hover/Click |
|
Aug23 |
230404 |
28790 |
29015 |
28400 |
28790 |
+115 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
8,089 |
13,571 |
-467 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230404 |
132~050 |
133~070 |
131~050 |
133~040 |
+1~060 |
267,301 |
1,190,593 |
-1,162 |
Hover/Click |
|
Sep23 |
230404 |
131~080 |
133~090 |
131~060 |
133~070 |
+1~050 |
13 |
64 |
+0 |
Hover/Click |
|
Dec23 |
230404 |
133~000 |
133~000 |
133~000 |
133~000 |
+1~050 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
267,314 |
1,190,657 |
-1,162 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230404 |
115~185 |
116~090 |
115~025 |
116~080 |
+0~255 |
1,538,280 |
4,260,370 |
+13,976 |
Hover/Click |
|
Sep23 |
230404 |
116~065 |
116~315 |
115~255 |
116~315 |
+0~260 |
44 |
1,630 |
+19 |
Hover/Click |
|
Dec23 |
230404 |
117~265 |
117~265 |
117~265 |
117~265 |
+0~260 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230404 |
110~004 |
110~186 |
109~214 |
110~174 |
+0~206 |
1,032,404 |
4,439,058 |
+23,085 |
Hover/Click |
|
Sep23 |
230404 |
111~010 |
111~014 |
111~010 |
111~010 |
+0~202 |
0 |
1 |
+0 |
Hover/Click |
|
Dec23 |
230404 |
111~170 |
111~170 |
111~170 |
111~170 |
+0~202 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230404 |
103~133 |
103~226 |
103~085 |
103~217 |
+0~094 |
490,890 |
2,363,778 |
-9,431 |
Hover/Click |
|
Sep23 |
230404 |
104~077 |
104~100 |
104~077 |
104~077 |
+0~094 |
0 |
41 |
+0 |
Hover/Click |
|
Dec23 |
230404 |
104~257 |
104~257 |
104~257 |
104~257 |
+0~094 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
490,890 |
2,363,819 |
-9,431 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun23 |
230404 |
95.455 |
95.490 |
95.415 |
95.475 |
+0.015 |
29,846 |
201,850 |
+181 |
|
|
Sep23 |
230404 |
95.455 |
95.520 |
95.385 |
95.495 |
+0.025 |
24,811 |
110,559 |
+584 |
|
|
Dec23 |
230404 |
95.625 |
95.705 |
95.540 |
95.685 |
+0.045 |
26,184 |
99,818 |
+2,293 |
|
|
Mar24 |
230404 |
95.880 |
95.980 |
95.800 |
95.960 |
+0.065 |
24,375 |
75,943 |
+1,525 |
|
|
Jun24 |
230404 |
96.135 |
96.220 |
96.040 |
96.200 |
+0.065 |
25,010 |
96,542 |
-500 |
|
|
Sep24 |
230404 |
96.275 |
96.375 |
96.200 |
96.355 |
+0.060 |
20,058 |
86,537 |
-1,258 |
|
|
Dec24 |
230404 |
96.370 |
96.450 |
96.270 |
96.430 |
+0.055 |
20,708 |
101,044 |
+1,601 |
|
|
Mar25 |
230404 |
96.395 |
96.480 |
96.315 |
96.465 |
+0.045 |
16,760 |
68,750 |
-1,339 |
|
|
Jun25 |
230404 |
96.430 |
96.510 |
96.350 |
96.490 |
+0.025 |
7,258 |
41,484 |
-340 |
|
|
Sep25 |
230404 |
96.490 |
96.545 |
96.395 |
96.525 |
+0.010 |
8,214 |
32,073 |
+313 |
|
|
Dec25 |
230404 |
96.540 |
96.580 |
96.440 |
96.560 |
-0.005 |
7,384 |
35,975 |
+178 |
|
|
Mar26 |
230404 |
96.595 |
96.610 |
96.480 |
96.590 |
-0.015 |
6,177 |
33,257 |
-136 |
|
|
Jun26 |
230404 |
96.620 |
96.640 |
96.505 |
96.610 |
-0.025 |
3,206 |
10,708 |
+534 |
|
|
Sep26 |
230404 |
96.660 |
96.675 |
96.540 |
96.640 |
-0.035 |
2,073 |
14,092 |
+9 |
|
|
Dec26 |
230404 |
96.710 |
96.720 |
96.585 |
96.680 |
-0.045 |
1,442 |
15,432 |
+202 |
|
|
Mar27 |
230404 |
96.770 |
96.770 |
96.630 |
96.725 |
-0.050 |
757 |
16,876 |
+49 |
|
|
Jun27 |
230404 |
96.805 |
96.810 |
96.670 |
96.755 |
-0.060 |
475 |
7,938 |
+131 |
|
|
Sep27 |
230404 |
96.815 |
96.815 |
96.705 |
96.780 |
-0.065 |
140 |
3,231 |
-20 |
|
| Total Volume and Open Interest |
236,264 |
1,211,524 |
+6,397 |
|
| Ultra T-Bond(CBOT) |
|
Jun23 |
230404 |
142~15 |
143~30 |
141~06 |
143~18 |
+1~11 |
178,487 |
1,409,082 |
+3,584 |
|
|
Sep23 |
230404 |
143~18 |
143~18 |
143~18 |
143~18 |
+1~11 |
0 |
2 |
+0 |
|
|
Dec23 |
230404 |
143~18 |
143~18 |
143~18 |
143~18 |
+1~11 |
|
|
|
|
| Total Volume and Open Interest |
178,487 |
1,409,084 |
+3,584 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230404 |
121~285 |
122~220 |
121~060 |
122~210 |
+0~295 |
266,997 |
1,581,689 |
+7,549 |
|
|
Sep23 |
230404 |
122~140 |
122~140 |
122~140 |
122~140 |
+0~295 |
|
|
|
|
|
Dec23 |
230404 |
122~070 |
122~070 |
122~070 |
122~070 |
+0~295 |
|
|
|
|
| Total Volume and Open Interest |
266,997 |
1,581,689 |
+7,549 |
|
| 30 Day Federal Funds(CBOT) |
|
Apr23 |
230404 |
95.183 |
95.185 |
95.180 |
95.183 |
-0.002 |
39,126 |
443,067 |
-4,517 |
|
|
May23 |
230404 |
95.045 |
95.085 |
95.015 |
95.070 |
+0.030 |
102,418 |
312,888 |
+16,748 |
|
|
Jun23 |
230404 |
95.040 |
95.115 |
95.010 |
95.095 |
+0.060 |
22,098 |
107,558 |
+653 |
|
|
Jul23 |
230404 |
95.060 |
95.170 |
95.015 |
95.145 |
+0.095 |
45,399 |
235,990 |
-2,259 |
|
|
Aug23 |
230404 |
95.155 |
95.325 |
95.090 |
95.275 |
+0.140 |
41,394 |
189,128 |
-1,379 |
|
|
Sep23 |
230404 |
95.220 |
95.395 |
95.150 |
95.345 |
+0.150 |
20,278 |
29,853 |
-4,811 |
|
| Total Volume and Open Interest |
331,263 |
1,582,288 |
+4,314 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun23 |
230404 |
147.65 |
147.90 |
147.40 |
147.40 |
-0.24 |
958 |
14,370 |
+23 |
Hover/Click |
|
Sep23 |
230404 |
147.40 |
147.40 |
147.40 |
147.40 |
-0.24 |
|
|
|
Hover/Click |
|
Dec23 |
230404 |
147.30 |
147.30 |
147.30 |
147.30 |
-0.24 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Jun23 |
230404 |
142.62 |
142.90 |
140.04 |
141.56 |
-1.44 |
59,788 |
204,408 |
-3,045 |
|
|
Sep23 |
230404 |
141.06 |
141.06 |
141.06 |
141.06 |
-1.48 |
0 |
6 |
+0 |
|
|
Dec23 |
230404 |
140.56 |
140.56 |
140.56 |
140.56 |
-1.44 |
|
|
|
|
| Total Volume and Open Interest |
59,788 |
204,414 |
-3,045 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230404 |
136.52 |
136.60 |
135.39 |
136.29 |
-0.29 |
641,463 |
1,215,328 |
-60,816 |
Hover/Click |
|
Sep23 |
230404 |
135.71 |
135.76 |
134.99 |
135.54 |
-0.26 |
6 |
47 |
+3 |
Hover/Click |
|
Dec23 |
230404 |
135.09 |
135.09 |
135.09 |
135.09 |
-0.29 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
641,469 |
1,215,375 |
-60,813 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230404 |
118.17 |
118.47 |
117.71 |
118.24 |
-0.01 |
373,913 |
1,416,267 |
-45,213 |
Hover/Click |
|
Sep23 |
230404 |
117.54 |
117.54 |
117.54 |
117.54 |
-0.01 |
0 |
10 |
+0 |
Hover/Click |
|
Dec23 |
230404 |
119.31 |
119.31 |
119.31 |
119.31 |
-0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
373,913 |
1,416,277 |
-45,213 |
|
| Euro-Schatz(EUREX) |
|
Jun23 |
230404 |
105.76 |
105.94 |
105.64 |
105.83 |
+0.04 |
367,481 |
1,679,004 |
-38,446 |
|
|
Sep23 |
230404 |
105.88 |
105.88 |
105.88 |
105.88 |
+0.04 |
0 |
2 |
+0 |
|
|
Dec23 |
230404 |
105.83 |
105.83 |
105.83 |
105.83 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
367,481 |
1,679,006 |
-38,446 |
|
| 3-Mth Euribor(EUREX) |
|
Jun23 |
230404 |
96.580 |
96.580 |
96.580 |
96.580 |
+0.005 |
0 |
70 |
+0 |
|
|
Sep23 |
230404 |
96.445 |
96.445 |
96.445 |
96.445 |
+0.035 |
0 |
130 |
+0 |
|
|
Dec23 |
230404 |
96.540 |
96.540 |
96.540 |
96.540 |
+0.035 |
0 |
24 |
+0 |
|
| Total Volume and Open Interest |
0 |
494 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230404 |
104~10 |
104~14 |
103~09 |
104~09 |
-0~12 |
150,280 |
398,436 |
+7,921 |
Hover/Click |
|
Sep23 |
230404 |
103~22 |
103~22 |
103~22 |
103~22 |
-0~11 |
2 |
35 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
150,282 |
398,471 |
+7,923 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230404 |
96.570 |
96.615 |
96.540 |
96.580 |
+0.010 |
118,623 |
547,304 |
+671 |
|
|
Sep23 |
230404 |
96.390 |
96.495 |
96.350 |
96.440 |
+0.035 |
103,101 |
519,122 |
-1,675 |
|
|
Dec23 |
230404 |
96.480 |
96.595 |
96.425 |
96.540 |
+0.040 |
87,164 |
336,543 |
+4,181 |
|
| Total Volume and Open Interest |
783,367 |
3,320,465 |
+12,990 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun23 |
230404 |
96.36 |
96.47 |
96.32 |
96.39 |
+0.03 |
41,644 |
207,243 |
+1,939 |
|
|
Sep23 |
230404 |
96.40 |
96.50 |
96.36 |
96.43 |
+0.03 |
11,904 |
134,993 |
+2,507 |
|
|
Dec23 |
230404 |
96.43 |
96.53 |
96.40 |
96.49 |
+0.05 |
12,546 |
156,042 |
+1,299 |
|
|
Mar24 |
230404 |
96.50 |
96.61 |
96.47 |
96.58 |
+0.07 |
12,127 |
106,487 |
+418 |
|
|
Jun24 |
230404 |
96.56 |
96.68 |
96.53 |
96.66 |
+0.10 |
6,705 |
100,954 |
-993 |
|
|
Sep24 |
230404 |
96.61 |
96.74 |
96.58 |
96.73 |
+0.11 |
5,391 |
75,787 |
+559 |
|
|
Dec24 |
230404 |
96.65 |
96.78 |
96.62 |
96.77 |
+0.12 |
2,476 |
52,182 |
-84 |
|
|
Mar25 |
230404 |
96.67 |
96.82 |
96.64 |
96.81 |
+0.13 |
2,764 |
27,838 |
+763 |
|
|
Jun25 |
230404 |
96.65 |
96.83 |
96.65 |
96.83 |
+0.14 |
3 |
1,463 |
+1 |
|
|
Sep25 |
230404 |
96.63 |
96.85 |
96.63 |
96.85 |
+0.16 |
1 |
441 |
+0 |
|
| Total Volume and Open Interest |
95,565 |
863,778 |
+6,409 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230404 |
96.68 |
96.77 |
96.66 |
96.75 |
+0.07 |
141,565 |
997,707 |
-8,657 |
|
|
Sep23 |
230404 |
96.75 |
96.75 |
96.75 |
96.75 |
+0.07 |
|
|
|
|
| Total Volume and Open Interest |
141,565 |
997,707 |
-8,657 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230404 |
97.05 |
97.18 |
97.02 |
97.14 |
+0.09 |
189,738 |
762,899 |
+1,307 |
|
|
Sep23 |
230404 |
97.14 |
97.14 |
97.14 |
97.14 |
+0.09 |
|
|
|
|
| Total Volume and Open Interest |
189,738 |
762,899 |
+1,307 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr23 |
230404 |
1984.6 |
2027.1 |
1979.0 |
2022.2 |
+38.3 |
737 |
2,599 |
-2,229 |
Hover/Click |
|
Jun23 |
230404 |
2001.3 |
2043.4 |
1994.0 |
2038.2 |
+37.8 |
187,986 |
396,100 |
+5,225 |
Hover/Click |
|
Aug23 |
230404 |
2019.8 |
2061.1 |
2012.7 |
2056.2 |
+37.7 |
4,321 |
29,005 |
+1,173 |
Hover/Click |
|
Oct23 |
230404 |
2037.0 |
2077.2 |
2031.0 |
2074.1 |
+37.6 |
540 |
8,609 |
+21 |
Hover/Click |
|
Dec23 |
230404 |
2054.4 |
2095.0 |
2047.7 |
2091.4 |
+37.3 |
1,635 |
19,406 |
+338 |
Hover/Click |
|
Feb24 |
230404 |
2066.9 |
2108.9 |
2066.9 |
2108.1 |
+37.0 |
465 |
2,014 |
+47 |
Hover/Click |
|
Apr24 |
230404 |
2081.9 |
2123.8 |
2081.9 |
2123.5 |
+35.9 |
154 |
727 |
+47 |
Hover/Click |
|
Jun24 |
230404 |
2132.4 |
2138.7 |
2132.4 |
2138.7 |
+35.9 |
36 |
582 |
-10 |
Hover/Click |
|
Aug24 |
230404 |
2113.0 |
2151.9 |
2113.0 |
2151.9 |
+35.9 |
7 |
42 |
+2 |
Hover/Click |
|
Oct24 |
230404 |
2154.1 |
2164.3 |
2154.1 |
2164.3 |
+35.9 |
9 |
31 |
+0 |
Hover/Click |
|
Dec24 |
230404 |
2165.0 |
2177.4 |
2165.0 |
2177.4 |
+35.9 |
7 |
456 |
+3 |
Hover/Click |
|
Feb25 |
230404 |
2193.5 |
2193.5 |
2193.5 |
2193.5 |
+35.9 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
196,659 |
461,152 |
+4,645 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May23 |
230404 |
2410.5 |
2519.5 |
2397.0 |
2510.1 |
+108.0 |
59,787 |
89,718 |
-239 |
Hover/Click |
|
Jul23 |
230404 |
2430.0 |
2539.5 |
2417.5 |
2530.6 |
+108.6 |
6,317 |
22,442 |
+2,505 |
Hover/Click |
|
Sep23 |
230404 |
2446.0 |
2556.0 |
2444.0 |
2550.7 |
+108.3 |
720 |
6,546 |
+48 |
Hover/Click |
|
Dec23 |
230404 |
2472.5 |
2584.0 |
2470.0 |
2580.0 |
+108.6 |
566 |
4,221 |
+38 |
Hover/Click |
|
Mar24 |
230404 |
2600.0 |
2609.0 |
2600.0 |
2606.0 |
+110.3 |
74 |
439 |
+14 |
Hover/Click |
|
May24 |
230404 |
2622.2 |
2622.2 |
2622.2 |
2622.2 |
+111.6 |
25 |
140 |
+0 |
Hover/Click |
|
Jul24 |
230404 |
2635.4 |
2635.4 |
2635.4 |
2635.4 |
+111.7 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
67,540 |
123,738 |
+2,351 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr23 |
230404 |
986.1 |
1021.0 |
986.1 |
1018.7 |
+31.8 |
11 |
93 |
-121 |
Hover/Click |
|
Jul23 |
230404 |
998.9 |
1032.2 |
991.0 |
1029.0 |
+32.6 |
15,814 |
54,632 |
-35 |
Hover/Click |
|
Oct23 |
230404 |
1004.5 |
1038.2 |
998.4 |
1035.4 |
+31.7 |
245 |
2,492 |
+72 |
Hover/Click |
|
Jan24 |
230404 |
1032.5 |
1040.2 |
1032.5 |
1040.2 |
+31.4 |
18 |
309 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
16,088 |
57,543 |
-77 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230404 |
1458.50 |
1487.00 |
1433.00 |
1455.70 |
-2.30 |
1,692 |
11,171 |
+48 |
Hover/Click |
|
Sep23 |
230404 |
1462.50 |
1494.00 |
1449.50 |
1466.00 |
-2.80 |
107 |
479 |
+53 |
Hover/Click |
|
Dec23 |
230404 |
1483.50 |
1500.00 |
1473.00 |
1485.70 |
+2.00 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,799 |
11,660 |
+101 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May23 |
230404 |
405.30 |
407.15 |
394.45 |
397.10 |
-7.45 |
64,126 |
110,887 |
-1,352 |
Hover/Click |
|
Jul23 |
230404 |
405.95 |
407.90 |
395.40 |
397.90 |
-7.55 |
16,278 |
59,240 |
+1,067 |
Hover/Click |
|
Sep23 |
230404 |
406.60 |
407.40 |
396.10 |
398.45 |
-7.55 |
3,426 |
17,179 |
+556 |
Hover/Click |
|
Dec23 |
230404 |
406.75 |
408.50 |
396.50 |
398.75 |
-7.55 |
2,295 |
17,202 |
+632 |
Hover/Click |
|
Mar24 |
230404 |
400.45 |
400.45 |
397.45 |
398.80 |
-7.40 |
128 |
3,995 |
+91 |
Hover/Click |
| Total Volume and Open Interest |
86,851 |
219,205 |
+925 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230404 |
33766 |
33877 |
33455 |
33577 |
-209 |
131,790 |
86,487 |
+3,705 |
Hover/Click |
|
Sep23 |
230404 |
34015 |
34110 |
33708 |
33817 |
-217 |
60 |
340 |
+20 |
Hover/Click |
|
Dec23 |
230404 |
33950 |
34250 |
33950 |
33950 |
-208 |
0 |
6 |
+0 |
Hover/Click |
|
Mar24 |
230404 |
34137 |
34137 |
34137 |
34137 |
-217 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
131,850 |
86,833 |
+3,725 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230404 |
33768 |
33879 |
33455 |
33577 |
-209 |
93,825 |
24,341 |
+2,085 |
Hover/Click |
|
Sep23 |
230404 |
34030 |
34122 |
33696 |
33817 |
-217 |
504 |
601 |
+87 |
Hover/Click |
|
Dec23 |
230404 |
34150 |
34154 |
33950 |
33950 |
-208 |
2 |
8 |
+0 |
Hover/Click |
|
Mar24 |
230404 |
34137 |
34137 |
34137 |
34137 |
-217 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
94,331 |
24,952 |
+2,172 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230404 |
4152.50 |
4171.75 |
4115.25 |
4129.00 |
-24.75 |
1,380,286 |
2,200,196 |
-6,032 |
Hover/Click |
|
Sep23 |
230404 |
4187.75 |
4207.50 |
4150.00 |
4163.75 |
-26.50 |
2,762 |
8,565 |
+976 |
Hover/Click |
|
Dec23 |
230404 |
4215.75 |
4240.75 |
4185.00 |
4195.00 |
-29.50 |
11 |
2,318 |
+0 |
Hover/Click |
|
Mar24 |
230404 |
4227.25 |
4227.25 |
4227.25 |
4227.25 |
-31.00 |
0 |
57 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,383,254 |
2,213,375 |
-4,951 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Jun23 |
230404 |
4152.75 |
4171.75 |
4115.25 |
4129.00 |
-24.75 |
827,677 |
142,521 |
+8,928 |
Hover/Click |
|
Sep23 |
230404 |
4188.00 |
4208.00 |
4149.75 |
4163.75 |
-26.50 |
1,152 |
1,957 |
+112 |
Hover/Click |
|
Dec23 |
230404 |
4225.00 |
4241.25 |
4179.00 |
4195.00 |
-29.50 |
10 |
328 |
+5 |
Hover/Click |
|
Mar24 |
230404 |
4275.00 |
4275.00 |
4227.25 |
4227.25 |
-31.00 |
4 |
125 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
828,843 |
144,933 |
+9,045 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230404 |
13259.00 |
13348.75 |
13168.25 |
13219.00 |
-51.00 |
542,896 |
227,487 |
-7,429 |
Hover/Click |
|
Sep23 |
230404 |
13395.00 |
13485.75 |
13309.00 |
13356.25 |
-55.75 |
437 |
2,187 |
+69 |
Hover/Click |
|
Dec23 |
230404 |
13550.50 |
13599.00 |
13460.50 |
13499.00 |
-55.00 |
3 |
196 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
543,336 |
229,991 |
-7,360 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Jun23 |
230404 |
13261.75 |
13348.75 |
13168.75 |
13219.00 |
-51.00 |
818,610 |
74,269 |
-227 |
Hover/Click |
|
Sep23 |
230404 |
13390.00 |
13490.25 |
13307.00 |
13356.25 |
-55.75 |
952 |
1,500 |
+26 |
Hover/Click |
|
Dec23 |
230404 |
13575.00 |
13576.25 |
13425.00 |
13499.00 |
-55.00 |
9 |
158 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
819,571 |
75,944 |
-202 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun23 |
230404 |
2526.80 |
2538.50 |
2470.90 |
2484.40 |
-44.50 |
13,296 |
39,426 |
-396 |
Hover/Click |
|
Sep23 |
230404 |
2500.80 |
2500.80 |
2500.80 |
2500.80 |
-44.30 |
|
|
|
Hover/Click |
|
Dec23 |
230404 |
2519.20 |
2519.20 |
2519.20 |
2519.20 |
-44.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
13,296 |
39,426 |
-396 |
|
| Volatility Index(CBOE) |
|
Apr23 |
230404 |
20.30 |
21.30 |
20.05 |
20.60 |
+0.39 |
59,067 |
119,687 |
-3,202 |
|
|
May23 |
230404 |
21.60 |
22.55 |
21.40 |
22.00 |
+0.45 |
43,349 |
97,198 |
+5,989 |
|
|
Jun23 |
230404 |
22.55 |
23.50 |
22.37 |
23.03 |
+0.53 |
18,250 |
47,969 |
+286 |
|
|
Jul23 |
230404 |
23.23 |
24.07 |
23.07 |
23.70 |
+0.55 |
8,145 |
30,265 |
+460 |
|
| Total Volume and Open Interest |
138,304 |
341,523 |
+4,031 |
|
| S & P 600(CME) |
|
Jun23 |
230404 |
1165.80 |
1165.80 |
1165.80 |
1165.80 |
-24.20 |
|
|
|
|
|
Sep23 |
230404 |
1174.40 |
1174.40 |
1174.40 |
1174.40 |
-24.40 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230404 |
1813.70 |
1823.00 |
1771.50 |
1780.90 |
-33.30 |
195,788 |
482,931 |
-1,673 |
Hover/Click |
|
Sep23 |
230404 |
1835.00 |
1836.50 |
1787.00 |
1795.50 |
-34.10 |
321 |
3,528 |
+293 |
Hover/Click |
|
Dec23 |
230404 |
1810.00 |
1848.70 |
1804.70 |
1813.30 |
-34.50 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
196,109 |
486,460 |
-1,380 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Jun23 |
230404 |
1814.40 |
1823.10 |
1771.50 |
1780.90 |
-33.30 |
77,258 |
18,417 |
+1,230 |
Hover/Click |
|
Sep23 |
230404 |
1826.60 |
1836.90 |
1786.80 |
1795.50 |
-34.10 |
90 |
203 |
+23 |
Hover/Click |
|
Dec23 |
230404 |
1813.30 |
1813.30 |
1813.30 |
1813.30 |
-34.50 |
0 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
77,348 |
18,643 |
+1,253 |
|
| Nikkei 225(CME) |
|
Jun23 |
230404 |
28255 |
28395 |
28075 |
28155 |
-115 |
2,273 |
11,020 |
+231 |
|
|
Sep23 |
230404 |
28075 |
28315 |
28075 |
28075 |
-115 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
2,273 |
11,030 |
+231 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun23 |
230404 |
28230 |
28305 |
28035 |
28270 |
+25 |
43,993 |
104,978 |
+1,719 |
|
|
Sep23 |
230404 |
28220 |
28220 |
28220 |
28220 |
+25 |
0 |
359 |
+0 |
|
|
Dec23 |
230404 |
27995 |
27995 |
27995 |
27995 |
+25 |
0 |
6,606 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Jun23 |
230404 |
28240 |
28305 |
28035 |
28260 |
+10 |
780,193 |
362,770 |
-16,792 |
|
|
Sep23 |
230404 |
28180 |
28245 |
27980 |
28200 |
+20 |
13,634 |
17,132 |
+526 |
|
|
Dec23 |
230404 |
27955 |
28015 |
27765 |
27980 |
+20 |
1,257 |
4,252 |
-213 |
|
| Total Volume and Open Interest |
824,837 |
527,346 |
-18,860 |
|
| Nikkei 225(JPX) |
|
Jun23 |
230404 |
28240 |
28300 |
28040 |
28260 |
+10 |
52,083 |
216,528 |
+976 |
|
|
Sep23 |
230404 |
28180 |
28240 |
27990 |
28200 |
+20 |
646 |
11,017 |
+1 |
|
|
Dec23 |
230404 |
27810 |
28000 |
27800 |
27980 |
+20 |
88 |
31,197 |
+104 |
|
| Total Volume and Open Interest |
52,830 |
292,729 |
+1,021 |
|
| Nikkei 225(CME) Yen |
|
Jun23 |
230404 |
28195 |
28330 |
28010 |
28090 |
-115 |
18,592 |
36,334 |
+194 |
|
|
Sep23 |
230404 |
28025 |
28250 |
27985 |
28025 |
-115 |
0 |
37 |
+0 |
|
|
Dec23 |
230404 |
27820 |
27820 |
27820 |
27820 |
-110 |
|
|
|
|
| Total Volume and Open Interest |
18,592 |
36,411 |
+194 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun23 |
230404 |
28090 |
28090 |
28090 |
28090 |
-120 |
|
|
|
|
|
Sep23 |
230404 |
28030 |
28030 |
28030 |
28030 |
-110 |
|
|
|
|
|
Dec23 |
230404 |
27820 |
27820 |
27820 |
27820 |
-110 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Apr23 |
230404 |
7379.0 |
7410.5 |
7341.0 |
7355.0 |
-1.5 |
48,332 |
225,698 |
+2,490 |
|
|
May23 |
230404 |
7270.5 |
7281.5 |
7270.5 |
7281.5 |
-1.5 |
|
|
|
|
|
Jun23 |
230404 |
7230.0 |
7233.5 |
7230.0 |
7233.5 |
-2.0 |
111 |
1,508 |
-25 |
|
|
Sep23 |
230404 |
7280.0 |
7280.0 |
7280.0 |
7280.0 |
-1.5 |
|
|
|
|
|
Dec23 |
230404 |
7319.5 |
7319.5 |
7319.5 |
7319.5 |
-1.5 |
|
|
|
|
|
Mar24 |
230404 |
7372.0 |
7372.0 |
7372.0 |
7372.0 |
-1.5 |
|
|
|
|
| Total Volume and Open Interest |
48,443 |
227,207 |
+2,465 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Apr23 |
230404 |
20470 |
20555 |
20159 |
20302 |
-157 |
104,339 |
109,725 |
+3,549 |
|
|
May23 |
230404 |
20455 |
20529 |
20142 |
20275 |
-155 |
557 |
1,357 |
-33 |
|
|
Jun23 |
230404 |
20378 |
20459 |
20080 |
20221 |
-151 |
119 |
9,457 |
+25 |
|
| Total Volume and Open Interest |
105,049 |
131,041 |
+3,560 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230404 |
15764.0 |
15891.0 |
15737.0 |
15766.0 |
+48.0 |
49,661 |
74,274 |
-725 |
|
|
Sep23 |
230404 |
15925.0 |
15925.0 |
15870.0 |
15893.0 |
+48.0 |
6 |
146 |
-4 |
|
|
Dec23 |
230404 |
15888.0 |
16051.0 |
15888.0 |
16051.0 |
+49.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
49,667 |
74,421 |
-729 |
|
| Mini-DAX(EUREX) |
|
Jun23 |
230404 |
15766.0 |
15892.0 |
15737.0 |
15766.0 |
+48.0 |
30,797 |
12,946 |
-480 |
|
|
Sep23 |
230404 |
15885.0 |
16012.0 |
15882.0 |
15893.0 |
+48.0 |
11 |
47 |
-3 |
|
|
Dec23 |
230404 |
16051.0 |
16051.0 |
16051.0 |
16051.0 |
+49.0 |
|
|
|
|
| Total Volume and Open Interest |
30,808 |
12,993 |
-483 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230404 |
4261 |
4293 |
4249 |
4263 |
+11 |
641,340 |
3,633,156 |
-58,950 |
|
|
Sep23 |
230404 |
4305 |
4305 |
4284 |
4287 |
+11 |
16,007 |
23,127 |
+15,963 |
|
|
Dec23 |
230404 |
4310 |
4310 |
4310 |
4310 |
+10 |
3,300 |
43,707 |
+3,300 |
|
| Total Volume and Open Interest |
660,647 |
3,702,597 |
-39,687 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230404 |
11001 |
11025 |
10944 |
10964 |
-19 |
30,036 |
146,612 |
+206 |
|
|
Sep23 |
230404 |
10997 |
10999 |
10994 |
10999 |
-22 |
10 |
96 |
+2 |
|
|
Dec23 |
230404 |
11039 |
11039 |
11039 |
11039 |
-25 |
0 |
344 |
+0 |
|
| Total Volume and Open Interest |
30,046 |
147,052 |
+208 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230404 |
7692.50 |
7726.50 |
7624.50 |
7637.00 |
-31.00 |
82,733 |
594,728 |
-5,883 |
|
|
Sep23 |
230404 |
7683.50 |
7684.00 |
7643.00 |
7643.00 |
-30.00 |
27 |
616 |
+20 |
|
|
Dec23 |
230404 |
7680.00 |
7680.00 |
7680.00 |
7680.00 |
-30.00 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
82,760 |
595,352 |
-5,863 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun23 |
230404 |
7250.0 |
7265.0 |
7218.0 |
7264.0 |
+17.0 |
46,248 |
246,607 |
+192 |
|
|
Sep23 |
230404 |
7217.0 |
7217.0 |
7217.0 |
7217.0 |
+17.0 |
0 |
7 |
+0 |
|
|
Dec23 |
230404 |
7198.0 |
7198.0 |
7198.0 |
7198.0 |
+17.0 |
|
|
|
|
| Total Volume and Open Interest |
46,258 |
247,091 |
+196 |
|
| FTSE MIB(ISE) |
|
Jun23 |
230404 |
26745.00 |
26865.00 |
26485.00 |
26561.00 |
-152.00 |
12,900 |
87,651 |
+753 |
|
|
Sep23 |
230404 |
26630.00 |
26820.00 |
26580.00 |
26628.00 |
-145.00 |
23 |
257 |
+23 |
|
|
Dec23 |
230404 |
26835.00 |
26835.00 |
26655.00 |
26655.00 |
-125.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
12,923 |
87,911 |
+776 |
|
| KOSPI 200(KFE) |
|
Jun23 |
230404 |
322.65 |
324.45 |
321.70 |
323.70 |
+1.60 |
222,611 |
318,291 |
-2,750 |
|
|
Sep23 |
230404 |
324.10 |
325.80 |
323.15 |
324.90 |
+1.40 |
185 |
20,227 |
-7 |
|
|
Dec23 |
230404 |
324.80 |
326.90 |
324.80 |
326.90 |
+1.40 |
5 |
28,231 |
+3 |
|
| Total Volume and Open Interest |
222,802 |
383,796 |
-2,747 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Apr23 |
230404 |
591.35 |
592.50 |
584.70 |
588.20 |
-2.00 |
66 |
563 |
+8 |
|
|
May23 |
230404 |
585.70 |
589.60 |
584.50 |
585.70 |
-2.00 |
|
|
|
|
|
Jun23 |
230404 |
583.20 |
583.20 |
583.20 |
583.20 |
-7.00 |
|
|
|
|
| Total Volume and Open Interest |
66 |
563 |
+8 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
