|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri April 07, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May23 |
230406 |
1510.00 |
1510.25 |
1483.25 |
1492.50 |
-18.50 |
112,285 |
261,586 |
+2,878 |
Hover/Click |
Jul23 |
230406 |
1478.50 |
1479.75 |
1455.75 |
1462.50 |
-15.25 |
74,141 |
215,467 |
+5,450 |
Hover/Click |
Aug23 |
230406 |
1424.75 |
1427.50 |
1405.75 |
1412.50 |
-11.75 |
6,112 |
22,394 |
+476 |
Hover/Click |
Sep23 |
230406 |
1347.75 |
1351.25 |
1332.25 |
1338.25 |
-9.00 |
3,648 |
20,079 |
+512 |
Hover/Click |
Nov23 |
230406 |
1316.00 |
1320.25 |
1303.75 |
1309.75 |
-6.25 |
35,133 |
168,290 |
+2,593 |
Hover/Click |
Jan24 |
230406 |
1322.25 |
1326.50 |
1310.50 |
1316.25 |
-6.00 |
3,655 |
20,636 |
+802 |
Hover/Click |
Mar24 |
230406 |
1315.75 |
1319.75 |
1305.25 |
1310.50 |
-5.50 |
2,440 |
18,383 |
+189 |
Hover/Click |
May24 |
230406 |
1316.50 |
1320.75 |
1306.75 |
1312.25 |
-5.25 |
1,075 |
8,761 |
+159 |
Hover/Click |
Jul24 |
230406 |
1320.25 |
1323.25 |
1309.75 |
1315.25 |
-5.00 |
641 |
3,463 |
+218 |
Hover/Click |
Aug24 |
230406 |
1302.00 |
1302.00 |
1302.00 |
1302.00 |
-3.75 |
5 |
21 |
+0 |
Hover/Click |
Sep24 |
230406 |
1264.50 |
1264.50 |
1264.50 |
1264.50 |
-3.75 |
0 |
173 |
+0 |
Hover/Click |
Nov24 |
230406 |
1250.00 |
1252.25 |
1243.75 |
1249.00 |
-2.25 |
364 |
5,880 |
+217 |
Hover/Click |
Jan25 |
230406 |
1248.75 |
1248.75 |
1248.75 |
1248.75 |
-2.50 |
0 |
52 |
+0 |
Hover/Click |
Mar25 |
230406 |
1237.50 |
1237.50 |
1237.50 |
1237.50 |
-2.50 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
239,542 |
746,111 |
+13,509 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May23 |
230406 |
450.60 |
455.40 |
445.40 |
454.30 |
+3.70 |
44,006 |
139,873 |
-2,115 |
Hover/Click |
Jul23 |
230406 |
447.00 |
450.30 |
442.80 |
449.70 |
+2.90 |
33,315 |
134,685 |
+1,401 |
Hover/Click |
Aug23 |
230406 |
438.30 |
441.10 |
435.20 |
440.90 |
+2.30 |
7,627 |
22,629 |
+932 |
Hover/Click |
Sep23 |
230406 |
426.90 |
428.40 |
423.70 |
428.30 |
+1.30 |
5,806 |
27,111 |
+527 |
Hover/Click |
Oct23 |
230406 |
417.60 |
418.00 |
413.60 |
417.10 |
-0.40 |
3,490 |
17,786 |
+490 |
Hover/Click |
Dec23 |
230406 |
415.50 |
415.60 |
411.00 |
414.30 |
-1.10 |
14,896 |
68,370 |
+2,018 |
Hover/Click |
Jan24 |
230406 |
410.90 |
411.00 |
406.70 |
409.90 |
-1.00 |
2,576 |
12,170 |
+554 |
Hover/Click |
Mar24 |
230406 |
401.20 |
401.50 |
397.60 |
401.00 |
-0.20 |
475 |
7,960 |
-34 |
Hover/Click |
May24 |
230406 |
396.50 |
396.60 |
393.30 |
396.60 |
+0.70 |
242 |
3,072 |
+13 |
Hover/Click |
Jul24 |
230406 |
395.30 |
395.90 |
392.70 |
395.90 |
+1.30 |
166 |
1,393 |
+57 |
Hover/Click |
Total Volume and Open Interest |
112,642 |
436,606 |
+3,859 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May23 |
230406 |
55.22 |
55.34 |
54.04 |
54.53 |
-0.69 |
56,905 |
138,389 |
-259 |
Hover/Click |
Jul23 |
230406 |
55.44 |
55.57 |
54.28 |
54.73 |
-0.71 |
36,312 |
136,366 |
+969 |
Hover/Click |
Aug23 |
230406 |
55.17 |
55.29 |
54.06 |
54.49 |
-0.68 |
9,257 |
40,225 |
+467 |
Hover/Click |
Sep23 |
230406 |
54.85 |
54.89 |
53.70 |
54.13 |
-0.66 |
6,247 |
31,455 |
-154 |
Hover/Click |
Oct23 |
230406 |
54.41 |
54.41 |
53.29 |
53.69 |
-0.64 |
2,910 |
22,237 |
+25 |
Hover/Click |
Dec23 |
230406 |
54.27 |
54.27 |
53.08 |
53.48 |
-0.62 |
13,459 |
79,897 |
+2,232 |
Hover/Click |
Jan24 |
230406 |
54.04 |
54.04 |
53.00 |
53.41 |
-0.60 |
1,295 |
12,058 |
+130 |
Hover/Click |
Mar24 |
230406 |
53.77 |
53.86 |
52.92 |
53.39 |
-0.58 |
585 |
10,621 |
+156 |
Hover/Click |
May24 |
230406 |
53.74 |
53.80 |
52.94 |
53.39 |
-0.57 |
583 |
4,571 |
+95 |
Hover/Click |
Jul24 |
230406 |
53.28 |
53.79 |
52.97 |
53.42 |
-0.58 |
340 |
2,920 |
-91 |
Hover/Click |
Total Volume and Open Interest |
127,989 |
483,953 |
+3,563 |
|
Canola(WCE) |
Weekly |
Monthly |
May23 |
230406 |
760.0 |
773.1 |
756.1 |
771.4 |
+7.7 |
17,945 |
83,790 |
-7,532 |
Hover/Click |
Jul23 |
230406 |
740.5 |
749.8 |
736.2 |
748.0 |
+3.1 |
14,492 |
116,290 |
+2,674 |
Hover/Click |
Nov23 |
230406 |
709.8 |
716.3 |
705.1 |
715.1 |
+1.9 |
4,603 |
79,962 |
-102 |
Hover/Click |
Jan24 |
230406 |
713.2 |
718.4 |
710.2 |
718.3 |
+1.8 |
265 |
5,616 |
+179 |
Hover/Click |
Mar24 |
230406 |
722.2 |
722.2 |
720.9 |
722.0 |
+1.7 |
7 |
1,933 |
+5 |
Hover/Click |
Total Volume and Open Interest |
37,312 |
287,760 |
-4,776 |
|
Corn(CBOT) |
Weekly |
Monthly |
May23 |
230406 |
652.25 |
652.50 |
641.75 |
643.50 |
-9.25 |
140,103 |
412,455 |
-10,026 |
Hover/Click |
Jul23 |
230406 |
627.00 |
627.25 |
619.00 |
619.75 |
-7.75 |
102,240 |
381,475 |
-3,199 |
Hover/Click |
Sep23 |
230406 |
568.25 |
569.50 |
563.00 |
564.25 |
-5.00 |
30,121 |
182,947 |
+2,450 |
Hover/Click |
Dec23 |
230406 |
559.25 |
560.50 |
555.25 |
556.75 |
-4.00 |
40,968 |
289,318 |
+1,816 |
Hover/Click |
Mar24 |
230406 |
567.25 |
568.00 |
563.25 |
564.50 |
-3.75 |
3,282 |
34,484 |
+146 |
Hover/Click |
May24 |
230406 |
571.75 |
573.25 |
568.50 |
569.75 |
-3.50 |
1,674 |
9,921 |
+428 |
Hover/Click |
Jul24 |
230406 |
573.50 |
574.75 |
570.25 |
571.50 |
-3.25 |
1,287 |
6,478 |
+213 |
Hover/Click |
Sep24 |
230406 |
547.25 |
547.25 |
543.75 |
545.00 |
-1.00 |
129 |
1,945 |
-61 |
Hover/Click |
Dec24 |
230406 |
534.25 |
536.50 |
533.50 |
535.00 |
unch |
345 |
13,897 |
-23 |
Hover/Click |
Mar25 |
230406 |
541.75 |
543.00 |
541.00 |
541.75 |
unch |
32 |
277 |
+30 |
Hover/Click |
Total Volume and Open Interest |
320,183 |
1,334,671 |
-8,226 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May23 |
230406 |
682.25 |
685.00 |
671.25 |
675.50 |
-6.50 |
44,904 |
170,404 |
-2,998 |
Hover/Click |
Jul23 |
230406 |
695.00 |
697.50 |
684.25 |
688.00 |
-6.75 |
28,667 |
116,228 |
+2,227 |
Hover/Click |
Sep23 |
230406 |
708.00 |
711.00 |
697.25 |
700.75 |
-7.50 |
10,085 |
34,507 |
-937 |
Hover/Click |
Dec23 |
230406 |
727.75 |
729.25 |
715.50 |
719.50 |
-7.00 |
8,761 |
43,214 |
+1,109 |
Hover/Click |
Mar24 |
230406 |
740.00 |
740.00 |
727.25 |
731.00 |
-7.25 |
818 |
7,062 |
+111 |
Hover/Click |
May24 |
230406 |
742.25 |
742.50 |
730.50 |
734.25 |
-7.25 |
340 |
1,696 |
+84 |
Hover/Click |
Total Volume and Open Interest |
93,654 |
375,999 |
-382 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May23 |
230406 |
862.00 |
877.50 |
859.75 |
864.50 |
+3.00 |
19,388 |
67,809 |
-237 |
Hover/Click |
Jul23 |
230406 |
843.75 |
857.25 |
841.25 |
846.00 |
+3.00 |
15,015 |
57,541 |
+2,000 |
Hover/Click |
Sep23 |
230406 |
841.00 |
852.75 |
838.50 |
842.00 |
+2.25 |
7,211 |
22,572 |
+1,543 |
Hover/Click |
Dec23 |
230406 |
844.25 |
853.75 |
839.25 |
843.50 |
+2.00 |
3,333 |
24,049 |
+816 |
Hover/Click |
Mar24 |
230406 |
840.50 |
852.25 |
838.25 |
842.25 |
+2.25 |
373 |
2,420 |
+165 |
Hover/Click |
May24 |
230406 |
830.75 |
842.00 |
830.25 |
833.25 |
+1.75 |
67 |
244 |
-11 |
Hover/Click |
Jul24 |
230406 |
787.75 |
798.25 |
787.75 |
790.00 |
+0.25 |
16 |
570 |
+6 |
Hover/Click |
Total Volume and Open Interest |
45,403 |
175,353 |
+4,282 |
|
Wheat(MGE) |
Weekly |
Monthly |
May23 |
230406 |
874.00 |
884.25 |
870.25 |
872.00 |
-1.50 |
2,923 |
25,199 |
-357 |
Hover/Click |
Jul23 |
230406 |
874.00 |
884.75 |
870.25 |
871.25 |
-2.75 |
2,216 |
17,896 |
-123 |
Hover/Click |
Sep23 |
230406 |
874.25 |
884.50 |
870.75 |
871.50 |
-2.50 |
692 |
15,278 |
+25 |
Hover/Click |
Dec23 |
230406 |
876.00 |
883.75 |
870.25 |
871.25 |
-3.50 |
128 |
5,928 |
+31 |
Hover/Click |
Mar24 |
230406 |
878.50 |
878.50 |
868.75 |
868.75 |
-4.00 |
0 |
233 |
+0 |
Hover/Click |
May24 |
230406 |
857.25 |
857.25 |
857.25 |
857.25 |
-2.25 |
0 |
29 |
+0 |
Hover/Click |
Total Volume and Open Interest |
5,959 |
64,593 |
-424 |
|
Oats(CBOT) |
Weekly |
Monthly |
May23 |
230406 |
341.00 |
344.50 |
334.25 |
340.25 |
+2.25 |
761 |
2,336 |
-61 |
Hover/Click |
Jul23 |
230406 |
335.75 |
343.75 |
332.00 |
336.25 |
+3.50 |
269 |
1,198 |
+141 |
Hover/Click |
Sep23 |
230406 |
336.50 |
345.50 |
336.50 |
340.00 |
+3.25 |
24 |
282 |
+12 |
Hover/Click |
Dec23 |
230406 |
352.25 |
358.00 |
346.50 |
349.75 |
+3.25 |
63 |
532 |
+31 |
Hover/Click |
Total Volume and Open Interest |
1,121 |
4,376 |
+127 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May23 |
230406 |
16.86 |
16.89 |
16.54 |
16.64 |
-0.19 |
663 |
3,690 |
-59 |
Hover/Click |
Jul23 |
230406 |
17.09 |
17.09 |
16.78 |
16.86 |
-0.21 |
177 |
1,429 |
+98 |
Hover/Click |
Sep23 |
230406 |
15.34 |
15.34 |
15.03 |
15.13 |
-0.25 |
37 |
2,749 |
+24 |
Hover/Click |
Nov23 |
230406 |
15.35 |
15.43 |
15.34 |
15.34 |
-0.27 |
0 |
331 |
+0 |
Hover/Click |
Total Volume and Open Interest |
879 |
8,212 |
+65 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr23 |
230406 |
170.400 |
171.435 |
169.935 |
171.080 |
+2.680 |
7,816 |
26,731 |
-1,923 |
Hover/Click |
Jun23 |
230406 |
162.500 |
163.235 |
161.935 |
163.100 |
+2.800 |
26,483 |
141,395 |
+1,964 |
Hover/Click |
Aug23 |
230406 |
161.400 |
162.685 |
160.900 |
162.300 |
+2.315 |
11,670 |
80,813 |
+1,357 |
Hover/Click |
Oct23 |
230406 |
165.750 |
166.650 |
165.400 |
166.080 |
+1.730 |
7,814 |
36,306 |
+369 |
Hover/Click |
Dec23 |
230406 |
170.500 |
171.300 |
170.250 |
170.900 |
+1.550 |
3,799 |
28,131 |
+507 |
Hover/Click |
Feb24 |
230406 |
173.650 |
174.630 |
173.600 |
174.300 |
+1.420 |
1,311 |
9,530 |
+208 |
Hover/Click |
Total Volume and Open Interest |
59,474 |
329,687 |
+2,629 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Apr23 |
230406 |
200.000 |
201.785 |
199.450 |
200.630 |
+2.800 |
1,936 |
6,943 |
-578 |
Hover/Click |
May23 |
230406 |
204.600 |
206.580 |
204.235 |
205.400 |
+3.300 |
6,956 |
24,297 |
-495 |
Hover/Click |
Aug23 |
230406 |
221.785 |
223.250 |
221.185 |
222.600 |
+3.365 |
4,590 |
17,970 |
+570 |
Hover/Click |
Sep23 |
230406 |
224.235 |
225.950 |
224.035 |
225.350 |
+3.115 |
1,596 |
5,550 |
+316 |
Hover/Click |
Oct23 |
230406 |
226.350 |
227.550 |
225.880 |
227.200 |
+2.965 |
639 |
2,274 |
+11 |
Hover/Click |
Nov23 |
230406 |
227.000 |
228.700 |
226.800 |
228.080 |
+2.830 |
254 |
1,627 |
+71 |
Hover/Click |
Jan24 |
230406 |
225.000 |
226.435 |
225.000 |
225.830 |
+2.500 |
87 |
901 |
+26 |
Hover/Click |
Total Volume and Open Interest |
16,069 |
59,572 |
-73 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr23 |
230406 |
73.400 |
74.250 |
73.380 |
74.150 |
+0.750 |
8,986 |
23,852 |
-1,174 |
Hover/Click |
May23 |
230406 |
81.630 |
82.850 |
80.980 |
82.200 |
+0.900 |
402 |
2,185 |
+143 |
|
Jun23 |
230406 |
88.550 |
89.700 |
87.050 |
88.180 |
-0.200 |
17,819 |
91,512 |
-878 |
Hover/Click |
Jul23 |
230406 |
91.730 |
92.730 |
90.100 |
91.280 |
-0.150 |
6,148 |
23,587 |
+495 |
Hover/Click |
Aug23 |
230406 |
92.630 |
93.680 |
91.230 |
92.230 |
-0.220 |
6,675 |
27,003 |
+144 |
Hover/Click |
Oct23 |
230406 |
83.830 |
84.200 |
82.300 |
83.050 |
-0.130 |
4,399 |
29,591 |
+446 |
Hover/Click |
Dec23 |
230406 |
79.100 |
79.500 |
77.700 |
78.380 |
-0.170 |
2,211 |
16,703 |
+279 |
Hover/Click |
Feb24 |
230406 |
82.780 |
83.000 |
81.350 |
81.980 |
-0.270 |
421 |
7,068 |
+119 |
Hover/Click |
Total Volume and Open Interest |
47,154 |
223,567 |
-417 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Apr23 |
230406 |
18.67 |
18.81 |
18.61 |
18.69 |
+0.02 |
443 |
4,187 |
-85 |
Hover/Click |
May23 |
230406 |
18.06 |
18.08 |
17.75 |
17.95 |
-0.11 |
332 |
4,629 |
-4 |
Hover/Click |
Jun23 |
230406 |
18.27 |
18.27 |
17.94 |
18.18 |
-0.11 |
179 |
3,340 |
+63 |
Hover/Click |
Jul23 |
230406 |
18.73 |
18.73 |
18.55 |
18.67 |
-0.12 |
129 |
1,840 |
+55 |
Hover/Click |
Aug23 |
230406 |
19.17 |
19.17 |
19.02 |
19.11 |
-0.10 |
39 |
1,304 |
+22 |
Hover/Click |
Sep23 |
230406 |
19.50 |
19.50 |
19.37 |
19.44 |
-0.08 |
26 |
1,379 |
+14 |
Hover/Click |
Oct23 |
230406 |
19.55 |
19.55 |
19.55 |
19.55 |
-0.05 |
2 |
1,013 |
+2 |
Hover/Click |
Nov23 |
230406 |
19.46 |
19.46 |
19.46 |
19.46 |
-0.07 |
2 |
917 |
+1 |
Hover/Click |
Dec23 |
230406 |
19.26 |
19.26 |
19.15 |
19.17 |
-0.09 |
1 |
752 |
+1 |
Hover/Click |
Jan24 |
230406 |
18.90 |
18.90 |
18.88 |
18.90 |
unch |
13 |
152 |
+13 |
Hover/Click |
Feb24 |
230406 |
18.73 |
18.73 |
18.73 |
18.73 |
-0.02 |
9 |
157 |
+2 |
Hover/Click |
Mar24 |
230406 |
18.65 |
18.65 |
18.65 |
18.65 |
-0.06 |
24 |
190 |
+4 |
Hover/Click |
Apr24 |
230406 |
18.65 |
18.66 |
18.65 |
18.66 |
-0.01 |
7 |
57 |
+4 |
Hover/Click |
Total Volume and Open Interest |
1,237 |
20,015 |
-4,877 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May23 |
230406 |
2919 |
2936 |
2902 |
2919 |
+16 |
40,763 |
119,427 |
-5,051 |
Hover/Click |
Jul23 |
230406 |
2890 |
2904 |
2861 |
2870 |
-7 |
33,305 |
128,670 |
+4,075 |
Hover/Click |
Sep23 |
230406 |
2881 |
2893 |
2854 |
2863 |
-6 |
5,487 |
54,540 |
+422 |
Hover/Click |
Dec23 |
230406 |
2861 |
2865 |
2837 |
2844 |
-3 |
3,166 |
58,088 |
+457 |
Hover/Click |
Mar24 |
230406 |
2812 |
2812 |
2794 |
2800 |
unch |
1,956 |
27,625 |
+508 |
Hover/Click |
May24 |
230406 |
2782 |
2790 |
2770 |
2776 |
unch |
509 |
5,611 |
+116 |
Hover/Click |
Jul24 |
230406 |
2752 |
2771 |
2751 |
2755 |
-1 |
51 |
5,363 |
-4 |
Hover/Click |
Total Volume and Open Interest |
85,268 |
402,799 |
+516 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May23 |
230406 |
179.55 |
184.55 |
177.95 |
183.60 |
+3.45 |
17,847 |
60,903 |
-1,538 |
Hover/Click |
Jul23 |
230406 |
178.70 |
182.55 |
176.85 |
181.70 |
+2.70 |
13,316 |
55,760 |
+1,254 |
Hover/Click |
Sep23 |
230406 |
177.30 |
180.40 |
175.20 |
179.70 |
+2.15 |
6,131 |
35,097 |
+283 |
Hover/Click |
Dec23 |
230406 |
175.00 |
178.50 |
173.45 |
177.80 |
+1.85 |
3,316 |
27,867 |
+74 |
Hover/Click |
Mar24 |
230406 |
174.10 |
178.05 |
173.35 |
177.35 |
+1.70 |
641 |
9,795 |
+96 |
Hover/Click |
May24 |
230406 |
174.90 |
178.70 |
174.10 |
178.05 |
+1.60 |
221 |
6,760 |
+8 |
Hover/Click |
Total Volume and Open Interest |
41,667 |
201,425 |
+212 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May23 |
230406 |
284.25 |
285.70 |
272.30 |
275.50 |
-6.70 |
721 |
7,124 |
-194 |
Hover/Click |
Jul23 |
230406 |
269.30 |
270.10 |
259.50 |
261.70 |
-7.35 |
373 |
1,834 |
+227 |
Hover/Click |
Sep23 |
230406 |
255.45 |
255.85 |
250.75 |
250.75 |
-6.30 |
8 |
457 |
+2 |
Hover/Click |
Nov23 |
230406 |
245.45 |
246.00 |
241.60 |
241.60 |
-5.95 |
2 |
129 |
+1 |
Hover/Click |
Jan24 |
230406 |
236.00 |
236.00 |
234.65 |
234.65 |
-3.45 |
0 |
11 |
+0 |
Hover/Click |
Mar24 |
230406 |
220.20 |
220.20 |
220.20 |
220.20 |
-2.30 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,104 |
9,557 |
+36 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May23 |
230406 |
23.01 |
23.68 |
22.71 |
23.61 |
+0.66 |
71,132 |
305,929 |
-6,331 |
Hover/Click |
Jul23 |
230406 |
22.59 |
23.24 |
22.30 |
23.18 |
+0.63 |
58,237 |
303,702 |
+7,267 |
Hover/Click |
Oct23 |
230406 |
22.23 |
22.88 |
21.97 |
22.82 |
+0.59 |
22,510 |
163,296 |
+3,830 |
Hover/Click |
Mar24 |
230406 |
22.13 |
22.68 |
21.82 |
22.63 |
+0.56 |
10,487 |
117,502 |
+1,876 |
Hover/Click |
May24 |
230406 |
20.60 |
21.00 |
20.35 |
20.96 |
+0.36 |
3,698 |
33,566 |
+977 |
Hover/Click |
Jul24 |
230406 |
19.67 |
19.95 |
19.40 |
19.91 |
+0.30 |
2,321 |
29,440 |
+734 |
Hover/Click |
Oct24 |
230406 |
19.02 |
19.29 |
18.79 |
19.25 |
+0.26 |
3,598 |
23,853 |
+2,266 |
Hover/Click |
Mar25 |
230406 |
18.79 |
19.06 |
18.65 |
19.05 |
+0.21 |
1,069 |
16,140 |
+355 |
Hover/Click |
Total Volume and Open Interest |
174,100 |
1,005,892 |
+11,122 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May23 |
230406 |
2174 |
2203 |
2167 |
2186 |
+17 |
11,230 |
67,209 |
-3,441 |
Hover/Click |
Jul23 |
230406 |
2156 |
2191 |
2155 |
2181 |
+25 |
12,606 |
66,147 |
+1,521 |
Hover/Click |
Sep23 |
230406 |
2141 |
2168 |
2140 |
2159 |
+19 |
5,511 |
47,639 |
+911 |
Hover/Click |
Dec23 |
230406 |
2085 |
2104 |
2083 |
2098 |
+13 |
2,125 |
53,101 |
+128 |
Hover/Click |
Mar24 |
230406 |
2025 |
2035 |
2025 |
2033 |
+8 |
2,003 |
43,210 |
+926 |
Hover/Click |
May24 |
230406 |
2002 |
2007 |
1996 |
2006 |
+7 |
697 |
11,900 |
+290 |
Hover/Click |
Jul24 |
230406 |
1983 |
1991 |
1980 |
1991 |
+7 |
55 |
5,327 |
-4 |
Hover/Click |
Total Volume and Open Interest |
34,407 |
299,753 |
+472 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May23 |
230406 |
665.50 |
676.50 |
651.00 |
673.20 |
+9.30 |
10,297 |
24,914 |
-4,297 |
Hover/Click |
Aug23 |
230406 |
646.10 |
664.00 |
636.70 |
661.80 |
+15.00 |
9,783 |
36,461 |
+3,821 |
Hover/Click |
Oct23 |
230406 |
630.40 |
646.90 |
623.70 |
645.10 |
+14.50 |
3,243 |
16,398 |
+402 |
Hover/Click |
Dec23 |
230406 |
615.70 |
630.40 |
610.70 |
629.70 |
+14.00 |
1,621 |
8,544 |
+343 |
Hover/Click |
Mar24 |
230406 |
603.90 |
615.70 |
598.20 |
615.00 |
+13.10 |
420 |
5,758 |
-30 |
Hover/Click |
Total Volume and Open Interest |
25,613 |
94,299 |
+351 |
|
Cotton(ICE) |
Weekly |
Monthly |
May23 |
230406 |
81.45 |
83.43 |
81.20 |
83.20 |
+2.13 |
17,752 |
75,564 |
-1,563 |
Hover/Click |
Jul23 |
230406 |
81.37 |
83.58 |
81.37 |
83.47 |
+2.18 |
11,134 |
54,213 |
+2,683 |
Hover/Click |
Oct23 |
230406 |
82.11 |
83.60 |
82.11 |
83.60 |
+1.88 |
0 |
18 |
+0 |
Hover/Click |
Dec23 |
230406 |
81.71 |
83.34 |
81.44 |
83.24 |
+1.62 |
4,619 |
51,517 |
-1,061 |
Hover/Click |
Mar24 |
230406 |
82.48 |
83.14 |
81.14 |
83.02 |
+1.29 |
882 |
5,814 |
+181 |
Hover/Click |
May24 |
230406 |
82.71 |
83.13 |
81.10 |
82.86 |
+0.94 |
211 |
1,988 |
+31 |
Hover/Click |
Total Volume and Open Interest |
35,031 |
193,846 |
+355 |
|
Lumber(CME) |
Weekly |
Monthly |
May23 |
230406 |
381.0 |
385.9 |
372.7 |
384.9 |
+0.9 |
154 |
2,045 |
+61 |
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Crude Oil(NYM) |
Weekly |
Monthly |
May23 |
230406 |
80.37 |
80.96 |
79.65 |
80.70 |
+0.09 |
343,570 |
279,583 |
-17,493 |
Hover/Click |
Jun23 |
230406 |
80.45 |
80.97 |
79.69 |
80.68 |
+0.05 |
148,219 |
290,562 |
+5,207 |
Hover/Click |
Jul23 |
230406 |
80.17 |
80.70 |
79.43 |
80.35 |
-0.01 |
90,558 |
239,602 |
+8,573 |
Hover/Click |
Aug23 |
230406 |
79.61 |
80.14 |
78.94 |
79.76 |
-0.06 |
48,059 |
85,200 |
+5,875 |
Hover/Click |
Sep23 |
230406 |
79.01 |
79.46 |
78.31 |
79.05 |
-0.09 |
50,864 |
147,285 |
+2,707 |
Hover/Click |
Oct23 |
230406 |
78.28 |
78.73 |
77.61 |
78.31 |
-0.10 |
20,945 |
72,928 |
+706 |
Hover/Click |
Nov23 |
230406 |
77.31 |
78.02 |
77.02 |
77.58 |
-0.11 |
15,259 |
40,630 |
+886 |
Hover/Click |
Dec23 |
230406 |
76.85 |
77.37 |
76.22 |
76.90 |
-0.11 |
81,495 |
207,057 |
-27 |
Hover/Click |
Jan24 |
230406 |
75.99 |
76.67 |
75.75 |
76.21 |
-0.14 |
7,853 |
39,135 |
+315 |
Hover/Click |
Feb24 |
230406 |
75.54 |
75.87 |
75.11 |
75.58 |
-0.16 |
2,111 |
22,542 |
+554 |
Hover/Click |
Mar24 |
230406 |
74.96 |
75.51 |
74.47 |
74.99 |
-0.16 |
11,642 |
33,431 |
+2,435 |
Hover/Click |
Apr24 |
230406 |
74.40 |
74.86 |
74.29 |
74.44 |
-0.17 |
1,617 |
18,638 |
+722 |
Hover/Click |
May24 |
230406 |
74.34 |
74.34 |
73.75 |
73.95 |
-0.18 |
1,427 |
16,695 |
+451 |
Hover/Click |
Jun24 |
230406 |
73.54 |
74.04 |
73.01 |
73.48 |
-0.20 |
26,300 |
77,865 |
+8 |
Hover/Click |
Jul24 |
230406 |
73.50 |
73.50 |
72.80 |
72.99 |
-0.21 |
894 |
11,560 |
+713 |
Hover/Click |
Aug24 |
230406 |
72.53 |
72.53 |
72.53 |
72.53 |
-0.19 |
481 |
9,397 |
+235 |
Hover/Click |
Total Volume and Open Interest |
897,753 |
1,858,446 |
+16,748 |
|
e-miNY Crude Oil(NYM) |
May23 |
230406 |
80.425 |
80.950 |
79.650 |
80.700 |
+0.100 |
17,230 |
5,724 |
+354 |
|
Jun23 |
230406 |
80.500 |
80.950 |
79.700 |
80.675 |
+0.050 |
764 |
580 |
-71 |
|
Jul23 |
230406 |
80.250 |
80.650 |
79.475 |
80.350 |
unch |
78 |
498 |
+11 |
|
Aug23 |
230406 |
79.675 |
80.125 |
78.950 |
79.750 |
-0.075 |
25 |
49 |
+2 |
|
Sep23 |
230406 |
78.600 |
79.425 |
78.300 |
79.050 |
-0.100 |
15 |
53 |
+2 |
|
Oct23 |
230406 |
78.300 |
78.300 |
78.100 |
78.300 |
-0.100 |
0 |
5 |
+0 |
|
Nov23 |
230406 |
77.575 |
77.575 |
77.500 |
77.575 |
-0.125 |
14 |
20 |
+0 |
|
Dec23 |
230406 |
76.600 |
77.350 |
76.250 |
76.900 |
-0.100 |
122 |
295 |
+20 |
|
Jan24 |
230406 |
76.200 |
76.200 |
76.100 |
76.200 |
-0.150 |
0 |
9 |
+0 |
|
Feb24 |
230406 |
75.575 |
75.575 |
75.575 |
75.575 |
-0.175 |
0 |
14 |
+0 |
|
Total Volume and Open Interest |
18,260 |
7,328 |
+317 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
May23 |
230406 |
273.25 |
273.48 |
265.64 |
266.05 |
-7.05 |
55,349 |
88,548 |
-6,217 |
Hover/Click |
Jun23 |
230406 |
267.25 |
267.54 |
260.83 |
261.22 |
-5.95 |
44,934 |
53,968 |
+3,342 |
Hover/Click |
Jul23 |
230406 |
265.79 |
266.00 |
260.11 |
260.44 |
-5.33 |
17,778 |
26,245 |
+282 |
Hover/Click |
Aug23 |
230406 |
265.11 |
265.54 |
260.12 |
260.53 |
-4.88 |
7,470 |
12,862 |
+247 |
Hover/Click |
Sep23 |
230406 |
265.00 |
265.40 |
260.23 |
260.74 |
-4.54 |
7,230 |
15,189 |
+321 |
Hover/Click |
Oct23 |
230406 |
264.75 |
265.15 |
259.88 |
260.69 |
-4.29 |
4,248 |
12,541 |
+306 |
Hover/Click |
Nov23 |
230406 |
264.00 |
264.29 |
259.31 |
259.95 |
-4.12 |
2,861 |
12,173 |
-185 |
Hover/Click |
Dec23 |
230406 |
262.74 |
263.20 |
257.88 |
258.85 |
-3.99 |
6,622 |
21,465 |
+300 |
Hover/Click |
Jan24 |
230406 |
261.65 |
262.25 |
257.33 |
258.00 |
-3.84 |
1,080 |
4,440 |
+109 |
Hover/Click |
Feb24 |
230406 |
260.75 |
261.02 |
256.39 |
256.91 |
-3.64 |
566 |
2,414 |
-98 |
Hover/Click |
Mar24 |
230406 |
258.50 |
259.04 |
254.42 |
255.16 |
-3.38 |
686 |
3,446 |
+82 |
Hover/Click |
Apr24 |
230406 |
255.75 |
255.75 |
252.60 |
252.60 |
-3.23 |
276 |
2,796 |
+22 |
Hover/Click |
May24 |
230406 |
251.85 |
252.00 |
250.00 |
250.96 |
-3.21 |
190 |
1,474 |
+57 |
Hover/Click |
Jun24 |
230406 |
250.75 |
251.73 |
249.04 |
249.50 |
-3.05 |
294 |
3,714 |
+103 |
Hover/Click |
Total Volume and Open Interest |
149,920 |
270,347 |
-1,200 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
May23 |
230406 |
282.11 |
284.28 |
278.88 |
281.33 |
-0.68 |
48,634 |
111,070 |
-1,216 |
Hover/Click |
Jun23 |
230406 |
275.45 |
276.99 |
272.52 |
274.99 |
-0.06 |
42,665 |
65,637 |
-1,625 |
Hover/Click |
Jul23 |
230406 |
269.34 |
270.55 |
266.51 |
269.42 |
+0.47 |
23,975 |
33,758 |
-143 |
Hover/Click |
Aug23 |
230406 |
263.18 |
264.02 |
260.46 |
263.75 |
+0.79 |
14,445 |
14,873 |
+694 |
Hover/Click |
Sep23 |
230406 |
256.53 |
257.86 |
254.20 |
257.69 |
+0.78 |
15,809 |
24,910 |
-769 |
Hover/Click |
Oct23 |
230406 |
238.25 |
239.55 |
236.49 |
239.38 |
+1.08 |
7,693 |
17,993 |
+238 |
Hover/Click |
Nov23 |
230406 |
231.45 |
233.68 |
230.67 |
233.39 |
+1.10 |
4,613 |
11,321 |
-678 |
Hover/Click |
Dec23 |
230406 |
227.31 |
229.41 |
225.50 |
229.13 |
+1.16 |
8,003 |
13,961 |
+262 |
Hover/Click |
Jan24 |
230406 |
225.21 |
227.31 |
224.78 |
227.02 |
+1.38 |
3,181 |
8,895 |
-1,013 |
Hover/Click |
Feb24 |
230406 |
224.47 |
226.33 |
224.24 |
226.33 |
+1.41 |
438 |
1,179 |
+76 |
Hover/Click |
Total Volume and Open Interest |
169,780 |
308,852 |
-4,141 |
|
e-miNY RBOB Gasoline(NYM) |
May23 |
230406 |
281.33 |
281.33 |
281.33 |
281.33 |
-0.68 |
2 |
2 |
+2 |
|
Jun23 |
230406 |
274.99 |
274.99 |
274.99 |
274.99 |
-0.06 |
0 |
2 |
+0 |
|
Jul23 |
230406 |
269.42 |
269.42 |
269.42 |
269.42 |
+0.47 |
0 |
2 |
+0 |
|
Aug23 |
230406 |
263.75 |
263.75 |
263.75 |
263.75 |
+0.79 |
|
|
|
|
Total Volume and Open Interest |
2 |
6 |
+2 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
May23 |
230406 |
2.141 |
2.181 |
1.992 |
2.011 |
-0.144 |
149,115 |
382,706 |
+12 |
Hover/Click |
Jun23 |
230406 |
2.375 |
2.400 |
2.220 |
2.238 |
-0.143 |
40,300 |
85,967 |
+2,751 |
Hover/Click |
Jul23 |
230406 |
2.620 |
2.641 |
2.478 |
2.491 |
-0.133 |
46,775 |
154,160 |
+7,646 |
Hover/Click |
Aug23 |
230406 |
2.672 |
2.693 |
2.533 |
2.547 |
-0.131 |
18,528 |
45,744 |
-255 |
Hover/Click |
Sep23 |
230406 |
2.645 |
2.673 |
2.514 |
2.527 |
-0.128 |
19,455 |
110,092 |
+2,575 |
Hover/Click |
Oct23 |
230406 |
2.737 |
2.756 |
2.598 |
2.614 |
-0.125 |
18,933 |
105,516 |
-1,047 |
Hover/Click |
Nov23 |
230406 |
3.108 |
3.143 |
2.999 |
3.012 |
-0.115 |
6,262 |
45,300 |
-239 |
Hover/Click |
Dec23 |
230406 |
3.568 |
3.600 |
3.462 |
3.477 |
-0.109 |
6,928 |
41,407 |
+759 |
Hover/Click |
Jan24 |
230406 |
3.793 |
3.826 |
3.700 |
3.719 |
-0.093 |
9,496 |
78,145 |
-79 |
Hover/Click |
Feb24 |
230406 |
3.717 |
3.724 |
3.605 |
3.622 |
-0.091 |
5,730 |
23,495 |
+256 |
Hover/Click |
Mar24 |
230406 |
3.405 |
3.417 |
3.306 |
3.328 |
-0.085 |
9,042 |
44,631 |
+1,380 |
Hover/Click |
Apr24 |
230406 |
3.100 |
3.110 |
3.010 |
3.039 |
-0.078 |
9,563 |
50,591 |
-29 |
Hover/Click |
May24 |
230406 |
3.099 |
3.108 |
3.014 |
3.043 |
-0.075 |
5,934 |
20,297 |
+924 |
Hover/Click |
Jun24 |
230406 |
3.254 |
3.254 |
3.172 |
3.199 |
-0.074 |
2,635 |
6,724 |
-182 |
Hover/Click |
Jul24 |
230406 |
3.394 |
3.401 |
3.321 |
3.348 |
-0.076 |
1,804 |
6,085 |
-95 |
Hover/Click |
Aug24 |
230406 |
3.431 |
3.441 |
3.359 |
3.385 |
-0.077 |
964 |
7,726 |
-147 |
Hover/Click |
Total Volume and Open Interest |
360,914 |
1,365,656 |
+15,962 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jun23 |
230406 |
84.89 |
85.45 |
84.05 |
85.12 |
+0.13 |
308,533 |
496,641 |
-12,735 |
Hover/Click |
Jul23 |
230406 |
84.52 |
85.03 |
83.71 |
84.67 |
+0.05 |
175,104 |
344,286 |
+2,559 |
Hover/Click |
Aug23 |
230406 |
83.94 |
84.42 |
83.14 |
84.04 |
unch |
113,792 |
181,156 |
+3,945 |
Hover/Click |
Sep23 |
230406 |
83.32 |
83.80 |
82.55 |
83.39 |
-0.03 |
84,581 |
153,599 |
-2,432 |
Hover/Click |
Oct23 |
230406 |
82.66 |
83.15 |
81.92 |
82.73 |
-0.04 |
43,771 |
92,949 |
+2,383 |
Hover/Click |
Nov23 |
230406 |
82.05 |
82.54 |
81.35 |
82.10 |
-0.05 |
32,203 |
87,912 |
+2,594 |
Hover/Click |
Dec23 |
230406 |
81.44 |
81.95 |
80.73 |
81.48 |
-0.07 |
122,887 |
234,791 |
-2,047 |
Hover/Click |
Jan24 |
230406 |
80.53 |
81.36 |
80.28 |
80.88 |
-0.09 |
10,929 |
45,702 |
-812 |
Hover/Click |
Feb24 |
230406 |
79.80 |
80.82 |
79.75 |
80.31 |
-0.10 |
5,638 |
52,720 |
-98 |
Hover/Click |
Mar24 |
230406 |
79.25 |
80.08 |
79.15 |
79.78 |
-0.11 |
12,618 |
45,412 |
+123 |
Hover/Click |
Apr24 |
230406 |
79.27 |
79.27 |
79.27 |
79.27 |
-0.12 |
970 |
13,514 |
-45 |
Hover/Click |
May24 |
230406 |
78.78 |
78.78 |
78.78 |
78.78 |
-0.13 |
814 |
12,525 |
-273 |
Hover/Click |
Jun24 |
230406 |
78.16 |
78.88 |
77.76 |
78.33 |
-0.13 |
26,715 |
80,739 |
-852 |
Hover/Click |
Jul24 |
230406 |
77.86 |
77.86 |
77.86 |
77.86 |
-0.13 |
488 |
12,374 |
+153 |
Hover/Click |
Total Volume and Open Interest |
979,960 |
2,138,438 |
-6,955 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Apr23 |
230406 |
793.00 |
796.75 |
774.00 |
780.25 |
-8.75 |
33,450 |
52,807 |
-8,266 |
Hover/Click |
May23 |
230406 |
788.25 |
790.50 |
769.25 |
776.25 |
-8.75 |
95,601 |
110,929 |
+1,552 |
Hover/Click |
Jun23 |
230406 |
779.25 |
780.75 |
761.75 |
768.50 |
-8.50 |
77,633 |
92,443 |
+245 |
Hover/Click |
Jul23 |
230406 |
774.00 |
775.25 |
758.25 |
764.75 |
-8.00 |
32,738 |
48,515 |
-439 |
Hover/Click |
Aug23 |
230406 |
771.00 |
772.00 |
756.50 |
762.50 |
-7.25 |
13,027 |
31,632 |
+510 |
Hover/Click |
Sep23 |
230406 |
768.25 |
769.00 |
754.25 |
760.25 |
-6.75 |
14,399 |
37,560 |
+1,101 |
Hover/Click |
Oct23 |
230406 |
765.00 |
767.50 |
752.50 |
759.00 |
-6.25 |
7,587 |
25,402 |
+1,154 |
Hover/Click |
Nov23 |
230406 |
756.00 |
762.00 |
747.50 |
753.50 |
-5.75 |
7,036 |
18,488 |
-207 |
Hover/Click |
Dec23 |
230406 |
753.00 |
755.50 |
740.00 |
746.25 |
-5.50 |
19,778 |
60,426 |
+922 |
Hover/Click |
Jan24 |
230406 |
744.50 |
750.50 |
736.75 |
742.25 |
-5.00 |
1,383 |
14,381 |
-218 |
Hover/Click |
Total Volume and Open Interest |
310,314 |
566,546 |
-2,472 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
May23 |
230406 |
80.53 |
80.96 |
79.65 |
80.70 |
+0.09 |
34,727 |
63,662 |
-2,749 |
Hover/Click |
Jun23 |
230406 |
80.55 |
80.98 |
79.71 |
80.68 |
+0.05 |
47,659 |
75,847 |
+535 |
Hover/Click |
Jul23 |
230406 |
79.86 |
80.70 |
79.48 |
80.35 |
-0.01 |
38,004 |
38,212 |
-38 |
Hover/Click |
Aug23 |
230406 |
79.73 |
80.12 |
78.99 |
79.76 |
-0.06 |
33,489 |
25,020 |
-412 |
Hover/Click |
Sep23 |
230406 |
78.41 |
79.45 |
78.34 |
79.05 |
-0.09 |
20,623 |
46,535 |
+2,464 |
Hover/Click |
Oct23 |
230406 |
77.91 |
78.74 |
77.91 |
78.31 |
-0.10 |
7,957 |
13,925 |
+372 |
Hover/Click |
Nov23 |
230406 |
77.41 |
78.03 |
77.21 |
77.58 |
-0.11 |
3,468 |
9,071 |
+359 |
Hover/Click |
Dec23 |
230406 |
76.76 |
77.35 |
76.48 |
76.90 |
-0.11 |
17,299 |
78,936 |
-13 |
Hover/Click |
Jan24 |
230406 |
76.23 |
76.23 |
76.21 |
76.21 |
-0.14 |
979 |
8,402 |
+278 |
Hover/Click |
Feb24 |
230406 |
75.58 |
75.58 |
75.58 |
75.58 |
-0.16 |
100 |
6,257 |
-9 |
Hover/Click |
Mar24 |
230406 |
74.99 |
74.99 |
74.99 |
74.99 |
-0.16 |
809 |
7,830 |
-60 |
Hover/Click |
Apr24 |
230406 |
74.44 |
74.44 |
74.44 |
74.44 |
-0.17 |
11 |
1,674 |
+0 |
Hover/Click |
May24 |
230406 |
73.95 |
73.95 |
73.95 |
73.95 |
-0.18 |
0 |
1,207 |
+0 |
Hover/Click |
Jun24 |
230406 |
73.82 |
73.82 |
73.44 |
73.48 |
-0.20 |
4,653 |
16,181 |
-845 |
Hover/Click |
Jul24 |
230406 |
72.99 |
72.99 |
72.99 |
72.99 |
-0.21 |
0 |
1,640 |
+0 |
Hover/Click |
Aug24 |
230406 |
72.53 |
72.53 |
72.53 |
72.53 |
-0.19 |
0 |
1,056 |
+0 |
Hover/Click |
Total Volume and Open Interest |
215,225 |
464,769 |
+1,163 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun23 |
230407 |
101.635 |
101.985 |
101.565 |
101.730 |
+0.210 |
16,075 |
32,680 |
+1,157 |
Hover/Click |
Sep23 |
230407 |
101.405 |
101.700 |
101.400 |
101.500 |
+0.210 |
14 |
551 |
+3 |
Hover/Click |
Dec23 |
230407 |
101.330 |
101.330 |
101.330 |
101.330 |
+0.210 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,089 |
33,236 |
+1,160 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230406 |
67.40 |
67.44 |
66.71 |
66.98 |
-0.44 |
100,855 |
150,010 |
-3,824 |
Hover/Click |
Sep23 |
230406 |
67.62 |
67.65 |
66.94 |
67.20 |
-0.44 |
258 |
502 |
+83 |
Hover/Click |
Dec23 |
230406 |
67.60 |
67.60 |
67.12 |
67.37 |
-0.43 |
3 |
81 |
+1 |
Hover/Click |
Total Volume and Open Interest |
101,587 |
151,242 |
-3,772 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun23 |
230406 |
124.81 |
125.05 |
124.31 |
124.73 |
-0.10 |
110,420 |
212,352 |
+7,163 |
Hover/Click |
Sep23 |
230406 |
124.83 |
125.14 |
124.44 |
124.84 |
-0.10 |
476 |
676 |
-62 |
Hover/Click |
Dec23 |
230406 |
124.53 |
125.09 |
124.46 |
124.87 |
-0.08 |
54 |
8,372 |
+8 |
Hover/Click |
Total Volume and Open Interest |
112,240 |
224,690 |
+7,567 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230406 |
74.39 |
74.45 |
74.12 |
74.32 |
-0.08 |
75,251 |
164,461 |
-2,217 |
Hover/Click |
Sep23 |
230406 |
74.35 |
74.55 |
74.24 |
74.42 |
-0.08 |
278 |
2,525 |
+163 |
Hover/Click |
Dec23 |
230406 |
74.46 |
74.51 |
74.32 |
74.51 |
-0.07 |
160 |
1,235 |
+157 |
Hover/Click |
Mar24 |
230406 |
74.49 |
74.57 |
74.40 |
74.57 |
-0.08 |
6 |
140 |
+5 |
Hover/Click |
Total Volume and Open Interest |
75,758 |
169,138 |
-1,886 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun23 |
230406 |
76.99 |
77.28 |
76.62 |
76.70 |
-0.42 |
165,244 |
170,613 |
+6,108 |
Hover/Click |
Sep23 |
230406 |
78.23 |
78.23 |
77.64 |
77.71 |
-0.40 |
130 |
1,725 |
+50 |
Hover/Click |
Dec23 |
230406 |
78.90 |
78.90 |
78.64 |
78.68 |
-0.39 |
17 |
198 |
-2 |
Hover/Click |
Total Volume and Open Interest |
166,275 |
178,828 |
+6,384 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun23 |
230406 |
111.17 |
111.52 |
111.05 |
111.44 |
+0.19 |
28,740 |
36,756 |
+448 |
Hover/Click |
Sep23 |
230406 |
112.29 |
112.46 |
112.06 |
112.46 |
+0.23 |
18 |
369 |
+4 |
Hover/Click |
Dec23 |
230406 |
113.35 |
113.35 |
112.91 |
113.35 |
+0.25 |
10 |
52 |
+4 |
Hover/Click |
Total Volume and Open Interest |
28,768 |
37,177 |
+456 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun23 |
230406 |
109.52 |
109.81 |
109.29 |
109.75 |
+0.22 |
184,554 |
734,488 |
+7,702 |
Hover/Click |
Sep23 |
230406 |
109.77 |
110.26 |
109.74 |
110.21 |
+0.23 |
1,359 |
6,146 |
+156 |
Hover/Click |
Dec23 |
230406 |
110.25 |
110.57 |
110.10 |
110.57 |
+0.26 |
58 |
1,696 |
+2 |
Hover/Click |
Total Volume and Open Interest |
186,307 |
747,095 |
+7,824 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun23 |
230406 |
538.63 |
542.25 |
536.75 |
541.13 |
+2.75 |
47,043 |
249,703 |
+1,563 |
Hover/Click |
Sep23 |
230406 |
530.88 |
530.88 |
528.25 |
530.88 |
+2.50 |
0 |
640 |
+0 |
Hover/Click |
Total Volume and Open Interest |
47,049 |
250,403 |
+1,563 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
May23 |
230406 |
197.95 |
198.10 |
196.10 |
197.15 |
+0.30 |
5,978 |
30,190 |
+1,104 |
|
Jun23 |
230406 |
196.85 |
196.95 |
195.00 |
195.95 |
+0.25 |
481 |
5,053 |
+248 |
Hover/Click |
Jul23 |
230406 |
194.90 |
194.90 |
194.90 |
194.90 |
+0.25 |
0 |
1 |
+0 |
|
Aug23 |
230406 |
193.70 |
193.70 |
193.70 |
193.70 |
+0.25 |
|
|
|
|
Total Volume and Open Interest |
6,459 |
35,244 |
+1,352 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun23 |
230406 |
133~230 |
134~140 |
133~210 |
134~030 |
+0~010 |
257,343 |
1,193,510 |
+2,917 |
Hover/Click |
Sep23 |
230406 |
134~050 |
134~150 |
133~260 |
134~060 |
+0~010 |
30 |
73 |
+9 |
Hover/Click |
Dec23 |
230406 |
133~310 |
133~310 |
133~310 |
133~310 |
+0~010 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
257,373 |
1,193,583 |
+2,926 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230406 |
116~125 |
116~300 |
116~110 |
116~175 |
-0~010 |
1,438,906 |
4,260,906 |
+536 |
Hover/Click |
Sep23 |
230406 |
117~030 |
117~195 |
117~030 |
117~095 |
-0~010 |
823 |
2,289 |
+659 |
Hover/Click |
Dec23 |
230406 |
118~045 |
118~045 |
118~045 |
118~045 |
-0~010 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,439,729 |
4,263,195 |
+1,195 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230406 |
110~204 |
111~026 |
110~180 |
110~214 |
-0~024 |
1,139,532 |
4,493,553 |
+54,495 |
Hover/Click |
Sep23 |
230406 |
111~060 |
111~152 |
111~050 |
111~060 |
-0~024 |
21 |
22 |
+21 |
Hover/Click |
Dec23 |
230406 |
111~220 |
111~220 |
111~220 |
111~220 |
-0~024 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,139,553 |
4,493,575 |
+54,516 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230406 |
103~245 |
103~317 |
103~207 |
103~222 |
-0~040 |
573,757 |
2,351,641 |
-12,137 |
Hover/Click |
Sep23 |
230406 |
104~082 |
104~082 |
104~082 |
104~082 |
-0~040 |
0 |
41 |
+0 |
Hover/Click |
Dec23 |
230406 |
104~262 |
104~262 |
104~262 |
104~262 |
-0~040 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
573,757 |
2,351,682 |
-12,137 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun23 |
230406 |
94.860 |
94.925 |
94.820 |
94.845 |
-0.045 |
29,591 |
584,564 |
+394 |
|
Sep23 |
230406 |
95.330 |
95.450 |
95.255 |
95.280 |
-0.095 |
12,597 |
595,929 |
-789 |
|
Dec23 |
230406 |
95.725 |
95.845 |
95.620 |
95.645 |
-0.115 |
10,797 |
566,420 |
+1,575 |
|
Mar24 |
230406 |
96.170 |
96.315 |
96.070 |
96.100 |
-0.115 |
11,958 |
386,314 |
-386 |
|
Jun24 |
230406 |
96.545 |
96.695 |
96.465 |
96.505 |
-0.085 |
5,839 |
400,247 |
-1,816 |
|
Sep24 |
230406 |
96.815 |
96.960 |
96.755 |
96.790 |
-0.070 |
2,706 |
353,525 |
-247 |
|
Dec24 |
230406 |
96.970 |
97.085 |
96.910 |
96.945 |
-0.050 |
5,390 |
542,837 |
+577 |
|
Mar25 |
230406 |
97.025 |
97.125 |
96.985 |
97.015 |
-0.035 |
5,283 |
214,613 |
+1,340 |
|
Jun25 |
230406 |
97.030 |
97.115 |
97.010 |
97.035 |
-0.020 |
1,206 |
161,675 |
-266 |
|
Sep25 |
230406 |
97.035 |
97.105 |
97.020 |
97.045 |
-0.005 |
624 |
140,996 |
+92 |
|
Dec25 |
230406 |
97.020 |
97.100 |
97.020 |
97.055 |
+0.010 |
2,101 |
125,385 |
+1,089 |
|
Mar26 |
230406 |
96.990 |
97.060 |
96.990 |
97.035 |
+0.010 |
1,031 |
80,525 |
-638 |
|
Jun26 |
230406 |
96.975 |
97.045 |
96.970 |
97.020 |
+0.015 |
803 |
69,167 |
+85 |
|
Sep26 |
230406 |
96.985 |
97.005 |
96.950 |
96.995 |
+0.015 |
310 |
89,823 |
-221 |
|
Dec26 |
230406 |
96.950 |
96.985 |
96.930 |
96.980 |
+0.015 |
400 |
60,089 |
-3 |
|
Mar27 |
230406 |
96.940 |
96.955 |
96.905 |
96.955 |
+0.020 |
464 |
45,962 |
-152 |
|
Jun27 |
230406 |
96.890 |
96.930 |
96.880 |
96.930 |
+0.020 |
313 |
32,696 |
-3 |
|
Sep27 |
230406 |
96.855 |
96.885 |
96.840 |
96.885 |
+0.015 |
466 |
23,583 |
-91 |
|
Total Volume and Open Interest |
111,512 |
4,684,564 |
+2,011 |
|
Ultra T-Bond(CBOT) |
Jun23 |
230406 |
144~06 |
145~08 |
144~01 |
144~28 |
+0~11 |
204,277 |
1,409,151 |
+69 |
|
Sep23 |
230406 |
145~01 |
145~07 |
145~01 |
145~01 |
+0~16 |
0 |
2 |
+0 |
|
Dec23 |
230406 |
145~01 |
145~01 |
145~01 |
145~01 |
+0~16 |
|
|
|
|
Total Volume and Open Interest |
204,277 |
1,409,153 |
+69 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun23 |
230406 |
122~300 |
123~170 |
122~290 |
123~040 |
-0~020 |
319,778 |
1,580,055 |
-1,634 |
|
Sep23 |
230406 |
123~240 |
123~310 |
123~240 |
123~240 |
-0~020 |
|
|
|
|
Dec23 |
230406 |
123~170 |
123~170 |
123~170 |
123~170 |
-0~020 |
|
|
|
|
Total Volume and Open Interest |
319,778 |
1,580,055 |
-1,634 |
|
30 Day Federal Funds(CBOT) |
Apr23 |
230406 |
95.183 |
95.185 |
95.180 |
95.180 |
-0.005 |
31,551 |
446,330 |
+3,263 |
|
May23 |
230406 |
95.080 |
95.100 |
95.060 |
95.070 |
-0.015 |
118,147 |
314,998 |
+2,110 |
|
Jun23 |
230406 |
95.095 |
95.125 |
95.065 |
95.080 |
-0.025 |
30,583 |
104,566 |
-2,992 |
|
Jul23 |
230406 |
95.150 |
95.195 |
95.110 |
95.130 |
-0.035 |
65,011 |
237,891 |
+1,901 |
|
Aug23 |
230406 |
95.300 |
95.380 |
95.240 |
95.265 |
-0.060 |
66,892 |
177,452 |
-11,676 |
|
Sep23 |
230406 |
95.380 |
95.465 |
95.310 |
95.335 |
-0.070 |
14,927 |
29,386 |
-467 |
|
Total Volume and Open Interest |
413,581 |
1,577,225 |
-5,063 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun23 |
230406 |
147.43 |
147.79 |
147.39 |
147.77 |
+0.31 |
5,145 |
17,323 |
+2,953 |
Hover/Click |
Sep23 |
230406 |
147.77 |
147.77 |
147.77 |
147.77 |
+0.31 |
|
|
|
Hover/Click |
Dec23 |
230406 |
147.67 |
147.67 |
147.67 |
147.67 |
+0.31 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
5,145 |
17,323 |
+2,953 |
|
Euro-Buxl(EUREX) |
Jun23 |
230406 |
143.50 |
145.36 |
143.18 |
143.58 |
-0.12 |
60,261 |
202,707 |
-1,701 |
|
Sep23 |
230406 |
143.08 |
143.08 |
143.08 |
143.08 |
-0.12 |
0 |
6 |
+0 |
|
Dec23 |
230406 |
142.58 |
142.58 |
142.58 |
142.58 |
-0.12 |
|
|
|
|
Total Volume and Open Interest |
60,261 |
202,713 |
-1,701 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun23 |
230406 |
137.11 |
138.09 |
136.95 |
137.30 |
+0.02 |
703,242 |
1,245,611 |
+30,283 |
Hover/Click |
Sep23 |
230406 |
136.68 |
136.97 |
136.54 |
136.54 |
+0.02 |
7 |
53 |
+6 |
Hover/Click |
Dec23 |
230406 |
136.10 |
136.10 |
136.10 |
136.10 |
+0.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
703,249 |
1,245,664 |
+30,289 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun23 |
230406 |
118.64 |
119.19 |
118.55 |
118.74 |
-0.05 |
509,755 |
1,435,579 |
+19,312 |
Hover/Click |
Sep23 |
230406 |
118.04 |
118.04 |
118.04 |
118.04 |
-0.06 |
0 |
10 |
+0 |
Hover/Click |
Dec23 |
230406 |
119.81 |
119.81 |
119.81 |
119.81 |
-0.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
509,755 |
1,435,589 |
+19,312 |
|
Euro-Schatz(EUREX) |
Jun23 |
230406 |
106.01 |
106.19 |
105.96 |
106.00 |
-0.07 |
358,197 |
1,661,366 |
-17,638 |
|
Sep23 |
230406 |
106.04 |
106.04 |
106.04 |
106.04 |
-0.07 |
0 |
2 |
+0 |
|
Dec23 |
230406 |
106.00 |
106.00 |
106.00 |
106.00 |
-0.07 |
|
|
|
|
Total Volume and Open Interest |
358,197 |
1,661,368 |
-17,638 |
|
3-Mth Euribor(EUREX) |
Jun23 |
230406 |
96.595 |
96.595 |
96.595 |
96.595 |
-0.045 |
0 |
70 |
+0 |
|
Sep23 |
230406 |
96.530 |
96.530 |
96.495 |
96.495 |
-0.070 |
0 |
130 |
+0 |
|
Dec23 |
230406 |
96.660 |
96.660 |
96.615 |
96.615 |
-0.060 |
0 |
24 |
+0 |
|
Total Volume and Open Interest |
0 |
494 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun23 |
230406 |
104~10 |
104~31 |
104~04 |
104~10 |
+0~02 |
207,917 |
400,909 |
+2,473 |
Hover/Click |
Sep23 |
230406 |
103~12 |
103~18 |
103~12 |
103~18 |
-0~03 |
0 |
35 |
+0 |
Hover/Click |
Total Volume and Open Interest |
207,917 |
400,944 |
+2,473 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun23 |
211217 |
98.76 |
98.77 |
98.73 |
98.75 |
unch |
|
|
|
|
Sep23 |
211217 |
98.75 |
98.77 |
98.71 |
98.74 |
unch |
|
|
|
|
Dec23 |
211217 |
98.76 |
98.79 |
98.73 |
98.76 |
unch |
|
|
|
|
Mar24 |
211217 |
98.82 |
98.83 |
98.78 |
98.81 |
unch |
|
|
|
|
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun23 |
230406 |
96.590 |
96.630 |
96.580 |
96.590 |
-0.045 |
141,416 |
538,357 |
-8,947 |
|
Sep23 |
230406 |
96.490 |
96.560 |
96.470 |
96.485 |
-0.065 |
115,855 |
515,221 |
-3,901 |
|
Dec23 |
230406 |
96.595 |
96.705 |
96.585 |
96.605 |
-0.050 |
101,627 |
335,273 |
-1,270 |
|
Total Volume and Open Interest |
918,063 |
3,318,486 |
-1,979 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun23 |
230406 |
96.42 |
96.48 |
96.41 |
96.44 |
+0.02 |
75,059 |
219,198 |
+11,955 |
|
Sep23 |
230406 |
96.47 |
96.55 |
96.46 |
96.50 |
+0.03 |
28,525 |
138,396 |
+3,403 |
|
Dec23 |
230406 |
96.53 |
96.62 |
96.52 |
96.59 |
+0.06 |
26,722 |
160,691 |
+4,649 |
|
Mar24 |
230406 |
96.63 |
96.72 |
96.62 |
96.69 |
+0.06 |
16,877 |
106,233 |
-254 |
|
Jun24 |
230406 |
96.73 |
96.82 |
96.72 |
96.79 |
+0.07 |
14,570 |
99,454 |
-1,500 |
|
Sep24 |
230406 |
96.80 |
96.90 |
96.80 |
96.88 |
+0.08 |
5,721 |
77,189 |
+1,402 |
|
Dec24 |
230406 |
96.85 |
96.95 |
96.85 |
96.93 |
+0.08 |
3,611 |
51,871 |
-311 |
|
Mar25 |
230406 |
96.89 |
96.99 |
96.89 |
96.99 |
+0.10 |
1,610 |
28,090 |
+252 |
|
Jun25 |
230406 |
96.99 |
97.01 |
96.99 |
97.01 |
+0.09 |
121 |
1,510 |
+47 |
|
Sep25 |
230406 |
96.98 |
97.04 |
96.98 |
97.04 |
+0.10 |
20 |
441 |
+0 |
|
Total Volume and Open Interest |
172,879 |
883,432 |
+19,654 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230406 |
96.74 |
96.82 |
96.73 |
96.82 |
+0.09 |
144,475 |
999,697 |
+1,990 |
|
Sep23 |
230406 |
96.82 |
96.82 |
96.82 |
96.82 |
+0.09 |
|
|
|
|
Total Volume and Open Interest |
144,475 |
999,697 |
+1,990 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230406 |
97.14 |
97.23 |
97.13 |
97.22 |
+0.08 |
231,712 |
759,344 |
-3,555 |
|
Sep23 |
230406 |
97.22 |
97.22 |
97.22 |
97.22 |
+0.08 |
|
|
|
|
Total Volume and Open Interest |
231,712 |
759,344 |
-3,555 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr23 |
230406 |
2022.2 |
2023.3 |
2005.0 |
2011.9 |
-9.0 |
811 |
1,818 |
-781 |
Hover/Click |
Jun23 |
230406 |
2037.1 |
2037.7 |
2016.5 |
2026.4 |
-9.2 |
233,301 |
409,885 |
+13,785 |
Hover/Click |
Aug23 |
230406 |
2055.0 |
2055.4 |
2034.6 |
2044.4 |
-9.2 |
4,335 |
29,770 |
+765 |
Hover/Click |
Oct23 |
230406 |
2066.0 |
2071.2 |
2053.6 |
2061.9 |
-9.1 |
1,233 |
9,101 |
+492 |
Hover/Click |
Dec23 |
230406 |
2083.9 |
2089.3 |
2070.0 |
2078.4 |
-9.1 |
3,682 |
20,263 |
+857 |
Hover/Click |
Feb24 |
230406 |
2099.0 |
2099.0 |
2090.1 |
2094.7 |
-8.8 |
551 |
2,354 |
+340 |
Hover/Click |
Apr24 |
230406 |
2106.0 |
2110.9 |
2106.0 |
2110.5 |
-8.6 |
175 |
779 |
+52 |
Hover/Click |
Jun24 |
230406 |
2125.3 |
2125.3 |
2125.3 |
2125.3 |
-8.5 |
10 |
546 |
-36 |
Hover/Click |
Aug24 |
230406 |
2131.8 |
2138.1 |
2131.8 |
2138.1 |
-8.7 |
7 |
44 |
+2 |
Hover/Click |
Oct24 |
230406 |
2146.7 |
2149.9 |
2146.7 |
2149.9 |
-9.0 |
1 |
32 |
+1 |
Hover/Click |
Dec24 |
230406 |
2161.4 |
2161.9 |
2161.4 |
2161.9 |
-9.2 |
2 |
458 |
+2 |
Hover/Click |
Feb25 |
230406 |
2177.5 |
2177.5 |
2177.5 |
2177.5 |
-9.5 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
245,200 |
476,592 |
+15,440 |
|
Silver(CMX) |
Weekly |
Monthly |
May23 |
230406 |
2509.0 |
2517.5 |
2469.5 |
2509.3 |
+5.6 |
80,733 |
93,420 |
+3,702 |
Hover/Click |
Jul23 |
230406 |
2529.5 |
2538.5 |
2490.5 |
2529.9 |
+5.1 |
9,191 |
26,010 |
+3,568 |
Hover/Click |
Sep23 |
230406 |
2528.0 |
2556.0 |
2516.5 |
2550.0 |
+4.6 |
1,246 |
6,463 |
-83 |
Hover/Click |
Dec23 |
230406 |
2578.5 |
2584.0 |
2539.5 |
2580.3 |
+5.1 |
894 |
4,447 |
+226 |
Hover/Click |
Mar24 |
230406 |
2596.5 |
2608.6 |
2588.0 |
2608.6 |
+5.4 |
194 |
491 |
+52 |
Hover/Click |
May24 |
230406 |
2625.7 |
2625.7 |
2625.7 |
2625.7 |
+5.2 |
6 |
141 |
+1 |
Hover/Click |
Jul24 |
230406 |
2639.0 |
2639.0 |
2639.0 |
2639.0 |
+5.3 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
92,366 |
131,210 |
+7,472 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr23 |
230406 |
999.4 |
1006.9 |
999.4 |
1006.9 |
+9.4 |
24 |
107 |
+14 |
Hover/Click |
Jul23 |
230406 |
1009.2 |
1021.7 |
1004.3 |
1016.8 |
+9.4 |
24,796 |
56,148 |
+1,516 |
Hover/Click |
Oct23 |
230406 |
1017.9 |
1028.1 |
1012.6 |
1023.9 |
+8.8 |
572 |
2,574 |
+82 |
Hover/Click |
Jan24 |
230406 |
1029.1 |
1029.1 |
1029.1 |
1029.1 |
+8.7 |
4 |
310 |
+1 |
Hover/Click |
Total Volume and Open Interest |
25,396 |
59,156 |
+1,613 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun23 |
230406 |
1423.00 |
1468.00 |
1408.00 |
1462.40 |
+37.10 |
1,689 |
11,236 |
+65 |
Hover/Click |
Sep23 |
230406 |
1438.00 |
1477.50 |
1430.00 |
1473.10 |
+37.80 |
174 |
521 |
+42 |
Hover/Click |
Dec23 |
230406 |
1453.00 |
1490.90 |
1453.00 |
1490.90 |
+36.40 |
112 |
63 |
+53 |
Hover/Click |
Total Volume and Open Interest |
1,975 |
11,820 |
+160 |
|
Copper(CMX) |
Weekly |
Monthly |
May23 |
230406 |
398.25 |
403.15 |
397.10 |
401.55 |
+2.90 |
82,160 |
109,484 |
-1,403 |
Hover/Click |
Jul23 |
230406 |
399.00 |
403.55 |
397.70 |
402.05 |
+2.90 |
19,246 |
59,773 |
+533 |
Hover/Click |
Sep23 |
230406 |
399.75 |
403.50 |
398.65 |
402.40 |
+2.85 |
4,571 |
16,952 |
-227 |
Hover/Click |
Dec23 |
230406 |
399.75 |
403.55 |
398.85 |
402.50 |
+2.80 |
2,574 |
17,633 |
+431 |
Hover/Click |
Mar24 |
230406 |
402.70 |
402.70 |
400.35 |
402.45 |
+2.80 |
437 |
4,168 |
+173 |
Hover/Click |
Total Volume and Open Interest |
109,856 |
218,687 |
-518 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun23 |
230406 |
33634 |
33716 |
33486 |
33659 |
+3 |
138,741 |
87,850 |
+1,363 |
Hover/Click |
Sep23 |
230406 |
33855 |
33945 |
33730 |
33901 |
+12 |
249 |
435 |
+95 |
Hover/Click |
Dec23 |
230406 |
34031 |
34047 |
33976 |
34031 |
unch |
0 |
6 |
+0 |
Hover/Click |
Mar24 |
230406 |
34226 |
34226 |
34226 |
34226 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
138,990 |
88,291 |
+1,458 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230406 |
4113.75 |
4135.25 |
4096.50 |
4132.00 |
+14.75 |
1,582,414 |
2,203,644 |
+3,448 |
Hover/Click |
Sep23 |
230406 |
4150.00 |
4170.00 |
4131.00 |
4167.00 |
+15.25 |
2,875 |
10,481 |
+1,916 |
Hover/Click |
Dec23 |
230406 |
4164.50 |
4201.00 |
4164.50 |
4199.00 |
+16.00 |
1,005 |
2,991 |
+673 |
Hover/Click |
Mar24 |
230406 |
4225.00 |
4230.75 |
4206.50 |
4230.75 |
+15.50 |
0 |
57 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,586,487 |
2,219,512 |
+6,137 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230406 |
13072.75 |
13191.00 |
12953.25 |
13170.75 |
+91.00 |
577,032 |
229,440 |
+1,953 |
Hover/Click |
Sep23 |
230406 |
13196.50 |
13325.75 |
13090.00 |
13308.50 |
+92.50 |
427 |
2,428 |
+241 |
Hover/Click |
Dec23 |
230406 |
13300.00 |
13451.00 |
13258.25 |
13451.00 |
+92.00 |
2 |
197 |
+1 |
Hover/Click |
Total Volume and Open Interest |
577,461 |
232,186 |
+2,195 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun23 |
230406 |
2463.10 |
2472.90 |
2450.00 |
2463.00 |
-3.50 |
11,068 |
40,238 |
+812 |
Hover/Click |
Sep23 |
230406 |
2479.40 |
2479.40 |
2479.40 |
2479.40 |
-5.00 |
|
|
|
Hover/Click |
Dec23 |
230406 |
2497.70 |
2497.70 |
2497.70 |
2497.70 |
-5.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
11,068 |
40,238 |
+812 |
|
Volatility Index(CBOE) |
Apr23 |
230406 |
20.55 |
20.87 |
19.78 |
19.98 |
-0.44 |
71,595 |
117,748 |
-1,939 |
|
May23 |
230406 |
21.95 |
22.15 |
21.30 |
21.50 |
-0.34 |
53,399 |
104,041 |
+6,843 |
|
Jun23 |
230406 |
23.10 |
23.27 |
22.62 |
22.74 |
-0.26 |
30,027 |
54,074 |
+6,105 |
|
Jul23 |
230406 |
23.85 |
23.98 |
23.45 |
23.55 |
-0.16 |
8,613 |
31,620 |
+1,355 |
|
Total Volume and Open Interest |
178,899 |
355,008 |
+13,485 |
|
S & P 600(CME) |
Jun23 |
230406 |
1156.40 |
1156.40 |
1156.40 |
1156.40 |
-0.40 |
|
|
|
|
Sep23 |
230406 |
1165.00 |
1165.00 |
1165.00 |
1165.00 |
-0.40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun23 |
230406 |
1761.20 |
1772.20 |
1753.70 |
1766.80 |
+3.10 |
180,070 |
488,314 |
+5,383 |
Hover/Click |
Sep23 |
230406 |
1780.00 |
1785.50 |
1769.40 |
1781.60 |
+3.50 |
215 |
2,424 |
-1,104 |
Hover/Click |
Dec23 |
230406 |
1796.60 |
1796.60 |
1784.30 |
1796.60 |
+1.30 |
1 |
2 |
+1 |
Hover/Click |
Total Volume and Open Interest |
180,286 |
490,740 |
+4,280 |
|
Nikkei 225(CME) |
Jun23 |
230406 |
27760 |
27770 |
27495 |
27695 |
-65 |
2,592 |
10,823 |
-197 |
|
Sep23 |
230406 |
27610 |
27610 |
27610 |
27610 |
-75 |
0 |
10 |
+0 |
|
Total Volume and Open Interest |
2,592 |
10,833 |
-197 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun23 |
230406 |
27850 |
27855 |
27430 |
27545 |
-295 |
38,700 |
105,927 |
+949 |
|
Sep23 |
230406 |
27495 |
27495 |
27495 |
27495 |
-295 |
0 |
359 |
+0 |
|
Dec23 |
230406 |
27270 |
27270 |
27270 |
27270 |
-295 |
0 |
6,606 |
+0 |
|
Total Volume and Open Interest |
38,834 |
122,526 |
+999 |
|
Nikkei 225 Mini(JPX) |
Jun23 |
230407 |
27585 |
27585 |
27450 |
27540 |
+10 |
890,775 |
375,697 |
+4,385 |
|
Sep23 |
230406 |
27755 |
27785 |
27370 |
27480 |
-270 |
9,815 |
17,794 |
+662 |
|
Dec23 |
230406 |
27540 |
27560 |
27155 |
27250 |
-290 |
1,001 |
4,439 |
+187 |
|
Total Volume and Open Interest |
694,255 |
525,188 |
-2,158 |
|
Nikkei 225(JPX) |
Jun23 |
230407 |
27580 |
27590 |
27450 |
27540 |
+10 |
48,961 |
220,380 |
+604 |
|
Sep23 |
230407 |
27530 |
27530 |
27400 |
27480 |
unch |
460 |
12,345 |
+1,150 |
|
Dec23 |
230407 |
27240 |
27270 |
27210 |
27260 |
+10 |
32 |
31,493 |
+73 |
|
Total Volume and Open Interest |
49,460 |
298,628 |
+2,132 |
|
Nikkei 225(CME) Yen |
Jun23 |
230406 |
27700 |
27705 |
27430 |
27630 |
-65 |
19,666 |
36,604 |
+270 |
|
Sep23 |
230406 |
27565 |
27565 |
27400 |
27565 |
-65 |
0 |
37 |
+0 |
|
Dec23 |
230406 |
27360 |
27360 |
27360 |
27360 |
-65 |
|
|
|
|
Total Volume and Open Interest |
19,711 |
36,670 |
+259 |
|
Nikkei 225(CME) e-Mini Yen |
Jun23 |
230406 |
27630 |
27630 |
27630 |
27630 |
-70 |
|
|
|
|
Sep23 |
230406 |
27570 |
27570 |
27570 |
27570 |
-60 |
|
|
|
|
Dec23 |
230406 |
27360 |
27360 |
27360 |
27360 |
-70 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Apr23 |
230406 |
7324.5 |
7362.5 |
7317.0 |
7333.0 |
+9.0 |
57,062 |
231,748 |
+6,050 |
|
May23 |
230406 |
7277.5 |
7278.5 |
7259.0 |
7259.0 |
+8.0 |
2 |
2 |
+2 |
|
Jun23 |
230406 |
7200.5 |
7217.0 |
7200.5 |
7210.0 |
+8.5 |
7 |
1,595 |
+87 |
|
Sep23 |
230406 |
7256.5 |
7256.5 |
7256.5 |
7256.5 |
+8.5 |
|
|
|
|
Dec23 |
230406 |
7295.0 |
7295.0 |
7295.0 |
7295.0 |
+6.5 |
|
|
|
|
Mar24 |
230406 |
7345.5 |
7345.5 |
7345.5 |
7345.5 |
+9.0 |
|
|
|
|
Total Volume and Open Interest |
57,071 |
233,346 |
+6,139 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Apr23 |
230406 |
20213 |
20393 |
20066 |
20312 |
+10 |
104,339 |
109,725 |
+3,549 |
|
May23 |
230406 |
20186 |
20360 |
20067 |
20280 |
+5 |
557 |
1,357 |
-33 |
|
Jun23 |
230406 |
20200 |
20280 |
19987 |
20227 |
+6 |
119 |
9,457 |
+25 |
|
Total Volume and Open Interest |
105,049 |
131,041 |
+3,560 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun23 |
230406 |
15664.0 |
15810.0 |
15636.0 |
15742.0 |
+94.0 |
59,481 |
75,285 |
+1,011 |
|
Sep23 |
230406 |
15793.0 |
15902.0 |
15793.0 |
15867.0 |
+94.0 |
6 |
147 |
+1 |
|
Dec23 |
230406 |
16024.0 |
16024.0 |
16024.0 |
16024.0 |
+99.0 |
2 |
3 |
+2 |
|
Total Volume and Open Interest |
59,489 |
75,435 |
+1,014 |
|
Mini-DAX(EUREX) |
Jun23 |
230406 |
15660.0 |
15809.0 |
15636.0 |
15742.0 |
+94.0 |
39,751 |
13,566 |
+620 |
|
Sep23 |
230406 |
15882.0 |
15921.0 |
15867.0 |
15867.0 |
+94.0 |
20 |
45 |
-2 |
|
Dec23 |
230406 |
16024.0 |
16024.0 |
16024.0 |
16024.0 |
+99.0 |
|
|
|
|
Total Volume and Open Interest |
39,771 |
13,611 |
+618 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun23 |
230406 |
4241 |
4275 |
4233 |
4256 |
+21 |
782,463 |
3,635,775 |
+2,619 |
|
Sep23 |
230406 |
4278 |
4279 |
4278 |
4279 |
+21 |
10 |
23,127 |
+0 |
|
Dec23 |
230406 |
4302 |
4302 |
4302 |
4302 |
+22 |
2,800 |
46,008 |
+2,301 |
|
Total Volume and Open Interest |
785,273 |
3,707,517 |
+4,920 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun23 |
230406 |
11011 |
11160 |
11009 |
11125 |
+102 |
30,036 |
137,782 |
-8,830 |
|
Sep23 |
230406 |
11109 |
11158 |
11109 |
11153 |
+99 |
10 |
87 |
-9 |
|
Dec23 |
230406 |
11190 |
11190 |
11190 |
11190 |
+98 |
0 |
344 |
+0 |
|
Total Volume and Open Interest |
30,046 |
138,213 |
-8,839 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230406 |
7664.50 |
7761.00 |
7653.00 |
7737.00 |
+90.50 |
83,984 |
597,915 |
+3,187 |
|
Sep23 |
230406 |
7741.00 |
7741.00 |
7741.00 |
7741.00 |
+92.00 |
89 |
703 |
+87 |
|
Dec23 |
230406 |
7778.00 |
7778.00 |
7778.00 |
7778.00 |
+92.00 |
0 |
8 |
+0 |
|
Total Volume and Open Interest |
84,073 |
598,626 |
+3,274 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun23 |
230406 |
7264.0 |
7273.0 |
7218.0 |
7239.0 |
-22.0 |
41,021 |
238,640 |
-7,967 |
|
Sep23 |
230406 |
7192.0 |
7192.0 |
7192.0 |
7192.0 |
-22.0 |
0 |
7 |
+0 |
|
Dec23 |
230406 |
7173.0 |
7173.0 |
7173.0 |
7173.0 |
-22.0 |
|
|
|
|
Total Volume and Open Interest |
41,315 |
239,322 |
-7,769 |
|
FTSE MIB(ISE) |
Jun23 |
230406 |
26395.00 |
26825.00 |
26390.00 |
26723.00 |
+346.00 |
13,691 |
88,566 |
+915 |
|
Sep23 |
230406 |
26865.00 |
26865.00 |
26575.00 |
26790.00 |
+346.00 |
27 |
264 |
+7 |
|
Dec23 |
230406 |
26807.00 |
26807.00 |
26807.00 |
26807.00 |
+341.00 |
1 |
4 |
+1 |
|
Total Volume and Open Interest |
13,719 |
88,834 |
+923 |
|
KOSPI 200(KFE) |
Jun23 |
230407 |
321.60 |
325.40 |
321.55 |
324.85 |
+5.10 |
198,100 |
323,047 |
+4,372 |
|
Sep23 |
230407 |
322.70 |
326.75 |
322.70 |
326.40 |
+5.25 |
158 |
20,258 |
+41 |
|
Dec23 |
230407 |
325.00 |
327.30 |
325.00 |
325.80 |
+3.50 |
6 |
27,638 |
-602 |
|
Total Volume and Open Interest |
198,264 |
387,997 |
+3,811 |
|
GSCI(CME) |
Weekly |
Monthly |
Apr23 |
230406 |
589.25 |
590.50 |
586.50 |
589.25 |
-1.00 |
15 |
567 |
+4 |
|
May23 |
230406 |
586.75 |
586.75 |
585.60 |
586.75 |
-1.00 |
|
|
|
|
Jun23 |
230406 |
584.25 |
584.25 |
584.25 |
584.25 |
-6.00 |
|
|
|
|
Total Volume and Open Interest |
15 |
567 |
+4 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|