|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon April 10, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May23 |
230410 |
1493.25 |
1499.75 |
1482.50 |
1487.25 |
-5.25 |
124,119 |
247,485 |
-14,101 |
Hover/Click |
|
Jul23 |
230410 |
1461.00 |
1468.75 |
1456.25 |
1461.75 |
-0.75 |
97,867 |
213,582 |
-1,885 |
Hover/Click |
|
Aug23 |
230410 |
1413.00 |
1418.50 |
1408.00 |
1412.50 |
unch |
7,927 |
23,235 |
+841 |
Hover/Click |
|
Sep23 |
230410 |
1336.25 |
1343.50 |
1332.25 |
1337.00 |
-1.25 |
5,612 |
20,405 |
+326 |
Hover/Click |
|
Nov23 |
230410 |
1307.75 |
1315.00 |
1304.75 |
1309.75 |
unch |
34,920 |
169,400 |
+1,110 |
Hover/Click |
|
Jan24 |
230410 |
1314.00 |
1320.75 |
1311.00 |
1316.25 |
unch |
2,949 |
20,905 |
+269 |
Hover/Click |
|
Mar24 |
230410 |
1307.25 |
1314.50 |
1305.25 |
1311.00 |
+0.50 |
2,894 |
18,909 |
+526 |
Hover/Click |
|
May24 |
230410 |
1310.75 |
1315.75 |
1306.75 |
1312.75 |
+0.50 |
1,028 |
8,866 |
+105 |
Hover/Click |
|
Jul24 |
230410 |
1312.75 |
1318.50 |
1309.75 |
1315.25 |
unch |
453 |
3,636 |
+173 |
Hover/Click |
|
Aug24 |
230410 |
1301.50 |
1301.50 |
1301.50 |
1301.50 |
-0.50 |
0 |
21 |
+0 |
Hover/Click |
|
Sep24 |
230410 |
1264.00 |
1264.00 |
1264.00 |
1264.00 |
-0.50 |
0 |
173 |
+0 |
Hover/Click |
|
Nov24 |
230410 |
1250.00 |
1251.00 |
1246.00 |
1249.50 |
+0.50 |
242 |
5,839 |
-41 |
Hover/Click |
|
Jan25 |
230410 |
1249.25 |
1249.25 |
1249.25 |
1249.25 |
+0.50 |
2 |
53 |
+1 |
Hover/Click |
|
Mar25 |
230410 |
1238.00 |
1238.00 |
1238.00 |
1238.00 |
+0.50 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
278,013 |
733,435 |
-12,676 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May23 |
230410 |
454.30 |
457.90 |
449.10 |
450.70 |
-3.60 |
47,438 |
136,349 |
-3,524 |
Hover/Click |
|
Jul23 |
230410 |
449.20 |
453.90 |
445.50 |
448.10 |
-1.60 |
32,265 |
135,500 |
+815 |
Hover/Click |
|
Aug23 |
230410 |
440.70 |
444.10 |
437.00 |
439.50 |
-1.40 |
6,458 |
22,975 |
+346 |
Hover/Click |
|
Sep23 |
230410 |
428.30 |
430.30 |
424.70 |
426.90 |
-1.40 |
5,973 |
28,220 |
+1,109 |
Hover/Click |
|
Oct23 |
230410 |
417.10 |
418.60 |
413.90 |
415.70 |
-1.40 |
3,891 |
18,738 |
+952 |
Hover/Click |
|
Dec23 |
230410 |
414.30 |
415.90 |
411.20 |
413.20 |
-1.10 |
12,894 |
70,256 |
+1,886 |
Hover/Click |
|
Jan24 |
230410 |
408.90 |
411.50 |
406.90 |
408.70 |
-1.20 |
1,947 |
12,621 |
+451 |
Hover/Click |
|
Mar24 |
230410 |
400.00 |
402.00 |
397.80 |
399.70 |
-1.30 |
580 |
8,062 |
+102 |
Hover/Click |
|
May24 |
230410 |
393.30 |
397.60 |
393.30 |
395.30 |
-1.30 |
318 |
3,163 |
+91 |
Hover/Click |
|
Jul24 |
230410 |
395.00 |
396.80 |
392.90 |
394.50 |
-1.40 |
181 |
1,506 |
+113 |
Hover/Click |
| Total Volume and Open Interest |
111,987 |
438,949 |
+2,343 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May23 |
230410 |
54.78 |
55.17 |
54.11 |
54.48 |
-0.05 |
47,057 |
135,985 |
-2,404 |
Hover/Click |
|
Jul23 |
230410 |
54.97 |
55.32 |
54.28 |
54.73 |
unch |
35,564 |
139,433 |
+3,067 |
Hover/Click |
|
Aug23 |
230410 |
54.68 |
55.05 |
54.06 |
54.54 |
+0.05 |
8,598 |
40,256 |
+31 |
Hover/Click |
|
Sep23 |
230410 |
54.33 |
54.68 |
53.70 |
54.23 |
+0.10 |
6,146 |
31,461 |
+6 |
Hover/Click |
|
Oct23 |
230410 |
53.78 |
54.20 |
53.27 |
53.84 |
+0.15 |
4,971 |
22,314 |
+77 |
Hover/Click |
|
Dec23 |
230410 |
53.53 |
53.98 |
53.06 |
53.65 |
+0.17 |
12,355 |
81,007 |
+1,110 |
Hover/Click |
|
Jan24 |
230410 |
53.40 |
53.89 |
53.00 |
53.58 |
+0.17 |
1,845 |
12,259 |
+201 |
Hover/Click |
|
Mar24 |
230410 |
53.19 |
53.81 |
52.96 |
53.54 |
+0.15 |
971 |
10,814 |
+193 |
Hover/Click |
|
May24 |
230410 |
53.40 |
53.83 |
52.93 |
53.51 |
+0.12 |
507 |
4,764 |
+193 |
Hover/Click |
|
Jul24 |
230410 |
53.11 |
53.87 |
52.96 |
53.56 |
+0.14 |
259 |
3,003 |
+83 |
Hover/Click |
| Total Volume and Open Interest |
118,320 |
486,529 |
+2,576 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May23 |
230410 |
764.2 |
780.9 |
763.8 |
774.0 |
+2.6 |
12,643 |
78,845 |
-4,945 |
Hover/Click |
|
Jul23 |
230410 |
743.6 |
758.3 |
740.5 |
753.3 |
+5.3 |
16,705 |
119,250 |
+2,960 |
Hover/Click |
|
Nov23 |
230410 |
714.1 |
724.0 |
707.1 |
720.5 |
+5.4 |
9,209 |
81,442 |
+1,480 |
Hover/Click |
|
Jan24 |
230410 |
711.9 |
726.5 |
711.9 |
723.7 |
+5.4 |
494 |
5,962 |
+346 |
Hover/Click |
|
Mar24 |
230410 |
715.6 |
727.4 |
715.6 |
727.4 |
+5.4 |
12 |
1,945 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
39,063 |
287,613 |
-147 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May23 |
230410 |
644.50 |
655.00 |
640.25 |
654.00 |
+10.50 |
143,556 |
403,101 |
-9,354 |
Hover/Click |
|
Jul23 |
230410 |
620.25 |
631.75 |
615.75 |
630.50 |
+10.75 |
101,162 |
379,811 |
-1,664 |
Hover/Click |
|
Sep23 |
230410 |
563.50 |
571.00 |
558.50 |
570.25 |
+6.00 |
23,289 |
184,300 |
+1,353 |
Hover/Click |
|
Dec23 |
230410 |
555.50 |
563.50 |
550.50 |
562.75 |
+6.00 |
37,057 |
292,199 |
+2,881 |
Hover/Click |
|
Mar24 |
230410 |
563.75 |
571.00 |
558.50 |
570.25 |
+5.75 |
3,506 |
35,227 |
+743 |
Hover/Click |
|
May24 |
230410 |
568.50 |
575.75 |
563.50 |
575.25 |
+5.50 |
743 |
10,165 |
+244 |
Hover/Click |
|
Jul24 |
230410 |
570.00 |
577.50 |
565.50 |
577.00 |
+5.50 |
385 |
6,541 |
+63 |
Hover/Click |
|
Sep24 |
230410 |
543.00 |
549.00 |
541.50 |
549.00 |
+4.00 |
88 |
1,962 |
+17 |
Hover/Click |
|
Dec24 |
230410 |
533.00 |
538.25 |
531.25 |
537.75 |
+2.75 |
942 |
13,993 |
+96 |
Hover/Click |
|
Mar25 |
230410 |
544.50 |
544.50 |
544.50 |
544.50 |
+2.75 |
5 |
279 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
310,738 |
1,329,053 |
-5,618 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May23 |
230410 |
684.50 |
687.50 |
668.25 |
678.50 |
+3.00 |
56,289 |
172,227 |
+1,823 |
Hover/Click |
|
Jul23 |
230410 |
696.75 |
699.75 |
680.75 |
690.75 |
+2.75 |
36,939 |
121,524 |
+5,296 |
Hover/Click |
|
Sep23 |
230410 |
708.50 |
712.00 |
693.00 |
703.00 |
+2.25 |
13,600 |
35,934 |
+1,427 |
Hover/Click |
|
Dec23 |
230410 |
728.00 |
730.75 |
711.50 |
721.50 |
+2.00 |
7,600 |
44,264 |
+1,050 |
Hover/Click |
|
Mar24 |
230410 |
739.00 |
742.00 |
723.25 |
733.25 |
+2.25 |
1,395 |
7,637 |
+575 |
Hover/Click |
|
May24 |
230410 |
741.00 |
744.75 |
726.25 |
737.25 |
+3.00 |
224 |
1,753 |
+57 |
Hover/Click |
| Total Volume and Open Interest |
116,348 |
386,278 |
+10,279 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May23 |
230410 |
876.75 |
882.50 |
862.75 |
876.00 |
+11.50 |
22,232 |
66,902 |
-907 |
Hover/Click |
|
Jul23 |
230410 |
855.75 |
862.75 |
845.25 |
858.25 |
+12.25 |
18,613 |
59,701 |
+2,160 |
Hover/Click |
|
Sep23 |
230410 |
848.25 |
857.50 |
842.25 |
854.25 |
+12.25 |
6,825 |
23,008 |
+436 |
Hover/Click |
|
Dec23 |
230410 |
849.75 |
858.50 |
844.00 |
855.75 |
+12.25 |
4,523 |
24,766 |
+717 |
Hover/Click |
|
Mar24 |
230410 |
853.75 |
857.25 |
843.50 |
854.25 |
+12.00 |
624 |
2,702 |
+282 |
Hover/Click |
|
May24 |
230410 |
839.50 |
846.25 |
839.50 |
845.75 |
+12.50 |
26 |
240 |
-4 |
Hover/Click |
|
Jul24 |
230410 |
795.00 |
803.50 |
795.00 |
803.50 |
+13.50 |
67 |
599 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
52,914 |
178,069 |
+2,716 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May23 |
230410 |
878.75 |
886.75 |
867.25 |
875.00 |
+3.00 |
3,783 |
23,804 |
-1,395 |
Hover/Click |
|
Jul23 |
230410 |
878.00 |
886.00 |
867.75 |
874.75 |
+3.50 |
3,115 |
18,484 |
+588 |
Hover/Click |
|
Sep23 |
230410 |
877.00 |
885.00 |
867.75 |
874.25 |
+2.75 |
1,078 |
15,433 |
+155 |
Hover/Click |
|
Dec23 |
230410 |
877.75 |
879.75 |
869.25 |
873.75 |
+2.50 |
320 |
5,996 |
+68 |
Hover/Click |
|
Mar24 |
230410 |
871.00 |
871.00 |
871.00 |
871.00 |
+2.25 |
4 |
234 |
+1 |
Hover/Click |
|
May24 |
230410 |
859.75 |
859.75 |
859.75 |
859.75 |
+2.50 |
0 |
29 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
8,300 |
64,010 |
-583 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May23 |
230410 |
339.25 |
348.25 |
337.75 |
340.50 |
+0.25 |
460 |
2,308 |
-28 |
Hover/Click |
|
Jul23 |
230410 |
338.25 |
344.50 |
336.75 |
339.50 |
+3.25 |
259 |
1,279 |
+81 |
Hover/Click |
|
Sep23 |
230410 |
344.75 |
344.75 |
342.75 |
342.75 |
+2.75 |
82 |
321 |
+39 |
Hover/Click |
|
Dec23 |
230410 |
352.25 |
352.25 |
352.25 |
352.25 |
+2.50 |
44 |
545 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
845 |
4,481 |
+105 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May23 |
230410 |
16.65 |
16.75 |
16.25 |
16.41 |
-0.23 |
441 |
3,583 |
-107 |
Hover/Click |
|
Jul23 |
230410 |
16.85 |
16.85 |
16.43 |
16.53 |
-0.33 |
69 |
1,447 |
+18 |
Hover/Click |
|
Sep23 |
230410 |
15.13 |
15.13 |
14.51 |
14.58 |
-0.55 |
80 |
2,803 |
+54 |
Hover/Click |
|
Nov23 |
230410 |
14.80 |
14.89 |
14.79 |
14.79 |
-0.55 |
0 |
331 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
590 |
8,177 |
-35 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr23 |
230410 |
171.600 |
171.785 |
170.880 |
171.380 |
+0.300 |
8,713 |
24,179 |
-2,552 |
Hover/Click |
|
Jun23 |
230410 |
163.200 |
164.150 |
162.550 |
163.700 |
+0.600 |
21,232 |
144,939 |
+3,544 |
Hover/Click |
|
Aug23 |
230410 |
162.380 |
163.330 |
161.900 |
162.900 |
+0.600 |
10,913 |
81,988 |
+1,175 |
Hover/Click |
|
Oct23 |
230410 |
166.100 |
166.900 |
165.735 |
166.535 |
+0.455 |
6,334 |
37,091 |
+785 |
Hover/Click |
|
Dec23 |
230410 |
170.935 |
171.500 |
170.435 |
171.200 |
+0.300 |
3,140 |
28,768 |
+637 |
Hover/Click |
|
Feb24 |
230410 |
174.435 |
174.750 |
173.750 |
174.580 |
+0.280 |
800 |
9,647 |
+117 |
Hover/Click |
| Total Volume and Open Interest |
51,370 |
333,398 |
+3,711 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Apr23 |
230410 |
200.630 |
201.350 |
199.150 |
200.935 |
+0.305 |
1,299 |
6,676 |
-267 |
Hover/Click |
|
May23 |
230410 |
205.485 |
205.950 |
203.750 |
205.630 |
+0.230 |
5,180 |
24,024 |
-273 |
Hover/Click |
|
Aug23 |
230410 |
222.500 |
223.535 |
221.285 |
223.000 |
+0.400 |
3,014 |
18,442 |
+472 |
Hover/Click |
|
Sep23 |
230410 |
225.435 |
226.300 |
224.035 |
226.035 |
+0.685 |
712 |
5,732 |
+182 |
Hover/Click |
|
Oct23 |
230410 |
227.200 |
228.050 |
225.880 |
227.950 |
+0.750 |
292 |
2,322 |
+48 |
Hover/Click |
|
Nov23 |
230410 |
228.000 |
229.080 |
226.800 |
228.950 |
+0.870 |
134 |
1,679 |
+52 |
Hover/Click |
|
Jan24 |
230410 |
225.150 |
227.300 |
225.000 |
227.100 |
+1.270 |
17 |
900 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
10,655 |
59,789 |
+217 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr23 |
230410 |
73.500 |
73.900 |
73.300 |
73.380 |
-0.770 |
11,109 |
22,329 |
-1,523 |
Hover/Click |
|
May23 |
230410 |
82.050 |
83.480 |
81.930 |
82.850 |
+0.650 |
501 |
2,347 |
+162 |
|
|
Jun23 |
230410 |
88.500 |
89.900 |
87.800 |
89.150 |
+0.970 |
23,967 |
94,517 |
+3,005 |
Hover/Click |
|
Jul23 |
230410 |
91.580 |
92.580 |
90.800 |
92.150 |
+0.870 |
7,287 |
24,396 |
+809 |
Hover/Click |
|
Aug23 |
230410 |
92.480 |
93.400 |
91.700 |
92.950 |
+0.720 |
8,437 |
27,520 |
+517 |
Hover/Click |
|
Oct23 |
230410 |
83.250 |
84.050 |
82.580 |
83.680 |
+0.630 |
4,133 |
30,141 |
+550 |
Hover/Click |
|
Dec23 |
230410 |
78.000 |
79.450 |
77.750 |
79.150 |
+0.770 |
2,107 |
16,803 |
+100 |
Hover/Click |
|
Feb24 |
230410 |
81.800 |
82.950 |
81.430 |
82.650 |
+0.670 |
711 |
7,244 |
+176 |
Hover/Click |
| Total Volume and Open Interest |
58,374 |
227,343 |
+3,776 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Apr23 |
230410 |
18.73 |
18.74 |
18.62 |
18.66 |
-0.03 |
416 |
4,099 |
-88 |
Hover/Click |
|
May23 |
230410 |
17.95 |
17.95 |
17.68 |
17.77 |
-0.18 |
418 |
4,769 |
+140 |
Hover/Click |
|
Jun23 |
230410 |
18.10 |
18.11 |
17.94 |
17.98 |
-0.20 |
73 |
3,374 |
+34 |
Hover/Click |
|
Jul23 |
230410 |
18.60 |
18.66 |
18.55 |
18.61 |
-0.06 |
36 |
1,851 |
+11 |
Hover/Click |
|
Aug23 |
230410 |
19.10 |
19.10 |
19.00 |
19.05 |
-0.06 |
52 |
1,314 |
+10 |
Hover/Click |
|
Sep23 |
230410 |
19.40 |
19.44 |
19.38 |
19.40 |
-0.04 |
28 |
1,397 |
+18 |
Hover/Click |
|
Oct23 |
230410 |
19.51 |
19.52 |
19.51 |
19.52 |
-0.03 |
3 |
1,010 |
-3 |
Hover/Click |
|
Nov23 |
230410 |
19.46 |
19.46 |
19.46 |
19.46 |
unch |
9 |
915 |
-2 |
Hover/Click |
|
Dec23 |
230410 |
19.17 |
19.17 |
19.17 |
19.17 |
unch |
0 |
752 |
+0 |
Hover/Click |
|
Jan24 |
230410 |
18.90 |
18.90 |
18.90 |
18.90 |
unch |
8 |
155 |
+3 |
Hover/Click |
|
Feb24 |
230410 |
18.73 |
18.73 |
18.73 |
18.73 |
unch |
3 |
158 |
+1 |
Hover/Click |
|
Mar24 |
230410 |
18.65 |
18.65 |
18.65 |
18.65 |
unch |
3 |
190 |
+0 |
Hover/Click |
|
Apr24 |
230410 |
18.66 |
18.66 |
18.66 |
18.66 |
unch |
3 |
57 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,058 |
20,142 |
+127 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May23 |
230410 |
2919 |
2934 |
2864 |
2922 |
+3 |
36,591 |
112,273 |
-7,154 |
Hover/Click |
|
Jul23 |
230410 |
2870 |
2878 |
2814 |
2861 |
-9 |
33,854 |
133,904 |
+5,234 |
Hover/Click |
|
Sep23 |
230410 |
2865 |
2874 |
2811 |
2857 |
-6 |
5,778 |
55,774 |
+1,234 |
Hover/Click |
|
Dec23 |
230410 |
2856 |
2857 |
2794 |
2839 |
-5 |
4,226 |
57,297 |
-791 |
Hover/Click |
|
Mar24 |
230410 |
2811 |
2813 |
2752 |
2802 |
+2 |
3,300 |
28,792 |
+1,167 |
Hover/Click |
|
May24 |
230410 |
2778 |
2784 |
2734 |
2782 |
+6 |
435 |
5,473 |
-138 |
Hover/Click |
|
Jul24 |
230410 |
2742 |
2764 |
2742 |
2764 |
+9 |
181 |
5,298 |
-65 |
Hover/Click |
| Total Volume and Open Interest |
84,438 |
402,305 |
-494 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May23 |
230410 |
183.60 |
186.80 |
181.60 |
182.60 |
-1.00 |
23,598 |
59,945 |
-958 |
Hover/Click |
|
Jul23 |
230410 |
181.20 |
184.55 |
179.70 |
180.70 |
-1.00 |
15,730 |
55,746 |
-14 |
Hover/Click |
|
Sep23 |
230410 |
179.75 |
182.35 |
177.85 |
178.80 |
-0.90 |
5,876 |
35,638 |
+541 |
Hover/Click |
|
Dec23 |
230410 |
178.15 |
180.40 |
176.05 |
177.00 |
-0.80 |
3,725 |
27,639 |
-228 |
Hover/Click |
|
Mar24 |
230410 |
178.05 |
179.70 |
175.85 |
176.85 |
-0.50 |
1,493 |
9,768 |
-27 |
Hover/Click |
|
May24 |
230410 |
178.75 |
180.20 |
177.05 |
177.70 |
-0.35 |
443 |
6,848 |
+88 |
Hover/Click |
| Total Volume and Open Interest |
52,014 |
201,341 |
-84 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May23 |
230410 |
275.25 |
280.00 |
274.05 |
277.50 |
+2.00 |
771 |
6,929 |
-195 |
Hover/Click |
|
Jul23 |
230410 |
262.10 |
265.00 |
260.50 |
262.55 |
+0.85 |
490 |
2,203 |
+369 |
Hover/Click |
|
Sep23 |
230410 |
251.75 |
252.75 |
249.05 |
249.80 |
-0.95 |
16 |
463 |
+6 |
Hover/Click |
|
Nov23 |
230410 |
240.65 |
240.65 |
240.65 |
240.65 |
-0.95 |
4 |
133 |
+4 |
Hover/Click |
|
Jan24 |
230410 |
233.70 |
233.70 |
233.70 |
233.70 |
-0.95 |
2 |
13 |
+2 |
Hover/Click |
|
Mar24 |
230410 |
219.25 |
219.25 |
219.25 |
219.25 |
-0.95 |
1 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,285 |
9,744 |
+187 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May23 |
230410 |
23.56 |
23.82 |
23.44 |
23.56 |
-0.05 |
112,569 |
289,326 |
-16,603 |
Hover/Click |
|
Jul23 |
230410 |
23.18 |
23.36 |
22.96 |
23.07 |
-0.11 |
93,663 |
317,544 |
+13,842 |
Hover/Click |
|
Oct23 |
230410 |
22.82 |
22.99 |
22.66 |
22.75 |
-0.07 |
24,791 |
165,229 |
+1,933 |
Hover/Click |
|
Mar24 |
230410 |
22.63 |
22.80 |
22.49 |
22.62 |
-0.01 |
13,915 |
118,404 |
+902 |
Hover/Click |
|
May24 |
230410 |
20.96 |
21.25 |
20.89 |
21.15 |
+0.19 |
5,949 |
34,157 |
+591 |
Hover/Click |
|
Jul24 |
230410 |
19.95 |
20.20 |
19.85 |
20.17 |
+0.26 |
3,155 |
30,391 |
+951 |
Hover/Click |
|
Oct24 |
230410 |
19.28 |
19.52 |
19.19 |
19.49 |
+0.24 |
1,593 |
23,793 |
-60 |
Hover/Click |
|
Mar25 |
230410 |
19.04 |
19.31 |
18.97 |
19.27 |
+0.22 |
667 |
16,443 |
+303 |
Hover/Click |
| Total Volume and Open Interest |
257,389 |
1,008,290 |
+2,398 |
|
| 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 |
230410 |
83.00 |
83.63 |
82.33 |
82.45 |
-0.75 |
13,538 |
72,856 |
-2,708 |
Hover/Click |
|
Jul23 |
230410 |
83.47 |
83.79 |
82.62 |
82.73 |
-0.74 |
10,370 |
54,506 |
+293 |
Hover/Click |
|
Oct23 |
230410 |
83.65 |
83.65 |
83.11 |
83.11 |
-0.49 |
0 |
18 |
+0 |
Hover/Click |
|
Dec23 |
230410 |
83.24 |
83.24 |
82.41 |
82.63 |
-0.61 |
3,820 |
51,463 |
-54 |
Hover/Click |
|
Mar24 |
230410 |
82.66 |
83.08 |
82.26 |
82.54 |
-0.48 |
1,144 |
6,137 |
+323 |
Hover/Click |
|
May24 |
230410 |
82.23 |
82.71 |
82.20 |
82.51 |
-0.35 |
597 |
2,094 |
+106 |
Hover/Click |
| Total Volume and Open Interest |
30,017 |
192,174 |
-1,672 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May23 |
230410 |
382.7 |
395.7 |
379.5 |
382.7 |
-2.2 |
270 |
2,052 |
+7 |
|
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
May23 |
230410 |
80.50 |
81.22 |
79.61 |
79.74 |
-0.96 |
254,974 |
269,238 |
-10,345 |
Hover/Click |
|
Jun23 |
230410 |
80.50 |
81.19 |
79.65 |
79.77 |
-0.91 |
109,748 |
293,530 |
+2,968 |
Hover/Click |
|
Jul23 |
230410 |
80.22 |
80.84 |
79.35 |
79.46 |
-0.89 |
66,689 |
246,845 |
+7,243 |
Hover/Click |
|
Aug23 |
230410 |
79.75 |
80.20 |
78.81 |
78.92 |
-0.84 |
29,797 |
87,146 |
+1,946 |
Hover/Click |
|
Sep23 |
230410 |
79.14 |
79.41 |
78.14 |
78.27 |
-0.78 |
40,245 |
153,042 |
+5,757 |
Hover/Click |
|
Oct23 |
230410 |
78.20 |
78.76 |
77.45 |
77.59 |
-0.72 |
15,885 |
75,342 |
+2,414 |
Hover/Click |
|
Nov23 |
230410 |
77.57 |
77.98 |
76.84 |
76.91 |
-0.67 |
13,629 |
44,265 |
+3,635 |
Hover/Click |
|
Dec23 |
230410 |
77.05 |
77.36 |
76.12 |
76.27 |
-0.63 |
63,378 |
206,651 |
-406 |
Hover/Click |
|
Jan24 |
230410 |
76.28 |
76.65 |
75.59 |
75.64 |
-0.57 |
5,280 |
39,376 |
+241 |
Hover/Click |
|
Feb24 |
230410 |
75.51 |
75.96 |
75.04 |
75.04 |
-0.54 |
4,519 |
23,222 |
+680 |
Hover/Click |
|
Mar24 |
230410 |
74.78 |
75.40 |
74.45 |
74.48 |
-0.51 |
9,939 |
34,201 |
+770 |
Hover/Click |
|
Apr24 |
230410 |
74.19 |
74.19 |
73.96 |
73.96 |
-0.48 |
2,264 |
19,522 |
+884 |
Hover/Click |
|
May24 |
230410 |
73.75 |
73.84 |
73.04 |
73.49 |
-0.46 |
1,802 |
16,882 |
+187 |
Hover/Click |
|
Jun24 |
230410 |
73.77 |
73.90 |
72.92 |
73.07 |
-0.41 |
21,249 |
80,661 |
+2,796 |
Hover/Click |
|
Jul24 |
230410 |
72.60 |
72.60 |
72.60 |
72.60 |
-0.39 |
979 |
12,121 |
+561 |
Hover/Click |
|
Aug24 |
230410 |
72.53 |
72.54 |
72.16 |
72.16 |
-0.37 |
210 |
9,471 |
+74 |
Hover/Click |
| Total Volume and Open Interest |
674,772 |
1,880,340 |
+21,894 |
|
| e-miNY Crude Oil(NYM) |
|
May23 |
230410 |
80.550 |
81.200 |
79.600 |
79.750 |
-0.950 |
13,362 |
5,915 |
+191 |
|
|
Jun23 |
230410 |
80.800 |
81.175 |
79.675 |
79.775 |
-0.900 |
726 |
556 |
-24 |
|
|
Jul23 |
230410 |
80.375 |
80.800 |
79.350 |
79.450 |
-0.900 |
706 |
1,185 |
+687 |
|
|
Aug23 |
230410 |
79.800 |
80.200 |
78.825 |
78.925 |
-0.825 |
6 |
48 |
-1 |
|
|
Sep23 |
230410 |
78.825 |
79.475 |
78.175 |
78.275 |
-0.775 |
6 |
52 |
-1 |
|
|
Oct23 |
230410 |
77.600 |
77.600 |
77.600 |
77.600 |
-0.700 |
0 |
5 |
+0 |
|
|
Nov23 |
230410 |
77.475 |
77.500 |
76.825 |
76.900 |
-0.675 |
5 |
20 |
+0 |
|
|
Dec23 |
230410 |
76.975 |
77.350 |
76.150 |
76.275 |
-0.625 |
86 |
289 |
-6 |
|
|
Jan24 |
230410 |
76.325 |
76.350 |
75.650 |
75.650 |
-0.550 |
0 |
9 |
+0 |
|
|
Feb24 |
230410 |
75.050 |
75.050 |
75.050 |
75.050 |
-0.525 |
0 |
14 |
+0 |
|
| Total Volume and Open Interest |
14,902 |
8,177 |
+849 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
May23 |
230410 |
266.60 |
270.36 |
263.96 |
268.14 |
+2.09 |
69,649 |
83,182 |
-5,366 |
Hover/Click |
|
Jun23 |
230410 |
261.75 |
264.99 |
259.16 |
262.87 |
+1.65 |
53,384 |
52,369 |
-1,599 |
Hover/Click |
|
Jul23 |
230410 |
261.77 |
263.88 |
258.38 |
261.39 |
+0.95 |
21,620 |
27,197 |
+952 |
Hover/Click |
|
Aug23 |
230410 |
261.85 |
263.53 |
258.52 |
261.12 |
+0.59 |
9,689 |
12,671 |
-191 |
Hover/Click |
|
Sep23 |
230410 |
261.03 |
263.36 |
259.19 |
261.16 |
+0.42 |
9,845 |
16,222 |
+1,033 |
Hover/Click |
|
Oct23 |
230410 |
261.04 |
262.90 |
259.10 |
261.08 |
+0.39 |
4,790 |
13,049 |
+508 |
Hover/Click |
|
Nov23 |
230410 |
260.42 |
262.17 |
258.30 |
260.45 |
+0.50 |
4,127 |
12,392 |
+219 |
Hover/Click |
|
Dec23 |
230410 |
260.36 |
261.74 |
256.69 |
259.57 |
+0.72 |
8,728 |
21,087 |
-378 |
Hover/Click |
|
Jan24 |
230410 |
257.42 |
260.93 |
256.03 |
258.97 |
+0.97 |
1,186 |
4,493 |
+53 |
Hover/Click |
|
Feb24 |
230410 |
257.94 |
259.43 |
255.08 |
258.03 |
+1.12 |
797 |
2,518 |
+104 |
Hover/Click |
|
Mar24 |
230410 |
256.13 |
257.78 |
253.50 |
256.30 |
+1.14 |
693 |
3,377 |
-69 |
Hover/Click |
|
Apr24 |
230410 |
253.98 |
255.10 |
252.99 |
253.67 |
+1.07 |
424 |
2,837 |
+41 |
Hover/Click |
|
May24 |
230410 |
252.98 |
252.98 |
249.85 |
251.95 |
+0.99 |
285 |
1,451 |
-23 |
Hover/Click |
|
Jun24 |
230410 |
251.21 |
251.73 |
248.16 |
250.49 |
+0.99 |
288 |
3,810 |
+96 |
Hover/Click |
| Total Volume and Open Interest |
186,778 |
266,300 |
-4,047 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
May23 |
230410 |
281.20 |
282.62 |
276.56 |
280.79 |
-0.54 |
83,356 |
116,455 |
+5,385 |
Hover/Click |
|
Jun23 |
230410 |
274.98 |
276.43 |
270.88 |
274.63 |
-0.36 |
76,717 |
67,420 |
+1,783 |
Hover/Click |
|
Jul23 |
230410 |
270.53 |
270.97 |
265.77 |
268.79 |
-0.63 |
36,607 |
33,676 |
-82 |
Hover/Click |
|
Aug23 |
230410 |
264.95 |
265.28 |
260.44 |
262.97 |
-0.78 |
15,145 |
16,578 |
+1,705 |
Hover/Click |
|
Sep23 |
230410 |
258.23 |
259.23 |
254.87 |
256.75 |
-0.94 |
13,385 |
25,466 |
+556 |
Hover/Click |
|
Oct23 |
230410 |
240.00 |
240.20 |
237.00 |
238.43 |
-0.95 |
4,907 |
18,669 |
+676 |
Hover/Click |
|
Nov23 |
230410 |
232.60 |
234.30 |
231.30 |
232.50 |
-0.89 |
3,159 |
11,739 |
+418 |
Hover/Click |
|
Dec23 |
230410 |
230.65 |
230.65 |
226.45 |
228.46 |
-0.67 |
4,396 |
13,995 |
+34 |
Hover/Click |
|
Jan24 |
230410 |
226.20 |
227.90 |
225.10 |
226.61 |
-0.41 |
1,296 |
9,184 |
+289 |
Hover/Click |
|
Feb24 |
230410 |
226.27 |
227.30 |
224.70 |
226.08 |
-0.25 |
271 |
1,229 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
239,490 |
319,716 |
+10,864 |
|
| e-miNY RBOB Gasoline(NYM) |
|
May23 |
230410 |
280.80 |
280.80 |
280.79 |
280.80 |
-0.53 |
0 |
2 |
+0 |
|
|
Jun23 |
230410 |
274.60 |
274.63 |
274.60 |
274.60 |
-0.39 |
1 |
2 |
+0 |
|
|
Jul23 |
230410 |
268.80 |
268.80 |
268.79 |
268.80 |
-0.62 |
0 |
2 |
+0 |
|
|
Aug23 |
230410 |
263.00 |
263.00 |
262.97 |
263.00 |
-0.75 |
|
|
|
|
| Total Volume and Open Interest |
1 |
6 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
May23 |
230410 |
2.019 |
2.223 |
2.011 |
2.172 |
+0.161 |
147,112 |
372,409 |
-10,297 |
Hover/Click |
|
Jun23 |
230410 |
2.240 |
2.419 |
2.240 |
2.361 |
+0.123 |
35,428 |
89,507 |
+3,540 |
Hover/Click |
|
Jul23 |
230410 |
2.510 |
2.666 |
2.508 |
2.601 |
+0.110 |
37,438 |
154,797 |
+637 |
Hover/Click |
|
Aug23 |
230410 |
2.570 |
2.714 |
2.565 |
2.653 |
+0.106 |
13,404 |
46,320 |
+576 |
Hover/Click |
|
Sep23 |
230410 |
2.545 |
2.690 |
2.544 |
2.630 |
+0.103 |
17,189 |
113,156 |
+3,064 |
Hover/Click |
|
Oct23 |
230410 |
2.635 |
2.773 |
2.632 |
2.717 |
+0.103 |
21,244 |
106,172 |
+656 |
Hover/Click |
|
Nov23 |
230410 |
3.039 |
3.148 |
3.038 |
3.096 |
+0.084 |
7,604 |
45,443 |
+143 |
Hover/Click |
|
Dec23 |
230410 |
3.499 |
3.592 |
3.493 |
3.562 |
+0.085 |
6,654 |
42,495 |
+1,088 |
Hover/Click |
|
Jan24 |
230410 |
3.740 |
3.837 |
3.733 |
3.806 |
+0.087 |
9,226 |
77,862 |
-283 |
Hover/Click |
|
Feb24 |
230410 |
3.654 |
3.732 |
3.652 |
3.705 |
+0.083 |
3,920 |
23,808 |
+313 |
Hover/Click |
|
Mar24 |
230410 |
3.353 |
3.429 |
3.350 |
3.404 |
+0.076 |
6,465 |
44,892 |
+261 |
Hover/Click |
|
Apr24 |
230410 |
3.055 |
3.126 |
3.050 |
3.111 |
+0.072 |
6,314 |
51,377 |
+786 |
Hover/Click |
|
May24 |
230410 |
3.050 |
3.126 |
3.050 |
3.110 |
+0.067 |
4,178 |
20,809 |
+512 |
Hover/Click |
|
Jun24 |
230410 |
3.212 |
3.274 |
3.203 |
3.261 |
+0.062 |
597 |
6,663 |
-61 |
Hover/Click |
|
Jul24 |
230410 |
3.342 |
3.418 |
3.342 |
3.406 |
+0.058 |
971 |
6,132 |
+47 |
Hover/Click |
|
Aug24 |
230410 |
3.384 |
3.458 |
3.384 |
3.445 |
+0.060 |
1,376 |
7,689 |
-37 |
Hover/Click |
| Total Volume and Open Interest |
324,942 |
1,366,688 |
+1,032 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun23 |
230410 |
85.10 |
85.66 |
84.09 |
84.18 |
-0.94 |
246,479 |
497,025 |
+384 |
Hover/Click |
|
Jul23 |
230410 |
84.45 |
85.21 |
83.69 |
83.79 |
-0.88 |
139,082 |
355,006 |
+10,720 |
Hover/Click |
|
Aug23 |
230410 |
83.87 |
84.55 |
83.09 |
83.21 |
-0.83 |
74,685 |
180,555 |
-601 |
Hover/Click |
|
Sep23 |
230410 |
83.42 |
83.90 |
82.47 |
82.61 |
-0.78 |
64,434 |
158,639 |
+5,040 |
Hover/Click |
|
Oct23 |
230410 |
82.74 |
83.13 |
81.87 |
82.00 |
-0.73 |
37,221 |
93,069 |
+120 |
Hover/Click |
|
Nov23 |
230410 |
82.18 |
82.59 |
81.28 |
81.40 |
-0.70 |
28,631 |
89,367 |
+1,455 |
Hover/Click |
|
Dec23 |
230410 |
81.60 |
81.97 |
80.66 |
80.81 |
-0.67 |
100,451 |
239,651 |
+4,860 |
Hover/Click |
|
Jan24 |
230410 |
80.98 |
81.23 |
80.14 |
80.23 |
-0.65 |
10,177 |
45,380 |
-322 |
Hover/Click |
|
Feb24 |
230410 |
80.72 |
80.72 |
79.61 |
79.67 |
-0.64 |
6,686 |
52,678 |
-42 |
Hover/Click |
|
Mar24 |
230410 |
79.90 |
80.13 |
79.08 |
79.17 |
-0.61 |
17,079 |
46,195 |
+783 |
Hover/Click |
|
Apr24 |
230410 |
79.65 |
79.65 |
78.67 |
78.67 |
-0.60 |
5,161 |
14,709 |
+1,195 |
Hover/Click |
|
May24 |
230410 |
78.90 |
78.96 |
78.21 |
78.21 |
-0.57 |
3,620 |
13,222 |
+697 |
Hover/Click |
|
Jun24 |
230410 |
78.63 |
78.71 |
77.70 |
77.78 |
-0.55 |
25,892 |
80,782 |
+43 |
Hover/Click |
|
Jul24 |
230410 |
77.33 |
77.33 |
77.33 |
77.33 |
-0.53 |
1,704 |
12,395 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
819,693 |
2,168,895 |
+30,457 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr23 |
230410 |
779.50 |
786.00 |
769.00 |
780.50 |
+0.25 |
35,835 |
40,234 |
-12,573 |
Hover/Click |
|
May23 |
230410 |
774.00 |
782.00 |
765.00 |
776.75 |
+0.50 |
98,607 |
111,297 |
+368 |
Hover/Click |
|
Jun23 |
230410 |
765.75 |
773.00 |
757.00 |
768.50 |
unch |
62,938 |
94,347 |
+1,904 |
Hover/Click |
|
Jul23 |
230410 |
762.75 |
768.25 |
754.00 |
764.75 |
unch |
22,304 |
49,784 |
+1,269 |
Hover/Click |
|
Aug23 |
230410 |
761.25 |
766.25 |
752.00 |
762.75 |
+0.25 |
10,426 |
31,285 |
-347 |
Hover/Click |
|
Sep23 |
230410 |
759.25 |
764.50 |
750.25 |
760.75 |
+0.50 |
11,992 |
38,066 |
+506 |
Hover/Click |
|
Oct23 |
230410 |
758.00 |
762.50 |
749.50 |
759.50 |
+0.50 |
3,981 |
25,459 |
+57 |
Hover/Click |
|
Nov23 |
230410 |
752.50 |
757.25 |
745.25 |
754.25 |
+0.75 |
4,398 |
18,445 |
-43 |
Hover/Click |
|
Dec23 |
230410 |
746.75 |
750.50 |
737.00 |
747.25 |
+1.00 |
21,355 |
58,623 |
-1,803 |
Hover/Click |
|
Jan24 |
230410 |
744.00 |
746.00 |
733.50 |
743.50 |
+1.25 |
1,945 |
14,594 |
+213 |
Hover/Click |
| Total Volume and Open Interest |
280,470 |
557,014 |
-9,532 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
May23 |
230410 |
80.81 |
81.20 |
79.62 |
79.74 |
-0.96 |
22,539 |
62,026 |
-1,636 |
Hover/Click |
|
Jun23 |
230410 |
80.80 |
81.07 |
79.67 |
79.77 |
-0.91 |
33,815 |
75,199 |
-648 |
Hover/Click |
|
Jul23 |
230410 |
80.38 |
80.69 |
79.37 |
79.46 |
-0.89 |
32,946 |
38,991 |
+779 |
Hover/Click |
|
Aug23 |
230410 |
79.90 |
80.00 |
78.85 |
78.92 |
-0.84 |
25,050 |
25,983 |
+963 |
Hover/Click |
|
Sep23 |
230410 |
79.12 |
79.41 |
78.19 |
78.27 |
-0.78 |
14,185 |
46,923 |
+388 |
Hover/Click |
|
Oct23 |
230410 |
78.48 |
78.48 |
77.59 |
77.59 |
-0.72 |
5,254 |
14,903 |
+978 |
Hover/Click |
|
Nov23 |
230410 |
77.34 |
77.34 |
76.91 |
76.91 |
-0.67 |
1,275 |
9,187 |
+116 |
Hover/Click |
|
Dec23 |
230410 |
76.99 |
76.99 |
76.27 |
76.27 |
-0.63 |
9,149 |
77,928 |
-1,008 |
Hover/Click |
|
Jan24 |
230410 |
76.04 |
76.04 |
75.64 |
75.64 |
-0.57 |
553 |
8,243 |
-159 |
Hover/Click |
|
Feb24 |
230410 |
75.04 |
75.04 |
75.04 |
75.04 |
-0.54 |
326 |
6,287 |
+30 |
Hover/Click |
|
Mar24 |
230410 |
74.57 |
74.57 |
74.48 |
74.48 |
-0.51 |
753 |
8,140 |
+310 |
Hover/Click |
|
Apr24 |
230410 |
73.96 |
73.96 |
73.96 |
73.96 |
-0.48 |
48 |
1,674 |
+0 |
Hover/Click |
|
May24 |
230410 |
73.49 |
73.49 |
73.49 |
73.49 |
-0.46 |
54 |
1,242 |
+35 |
Hover/Click |
|
Jun24 |
230410 |
73.07 |
73.07 |
73.07 |
73.07 |
-0.41 |
2,566 |
16,961 |
+780 |
Hover/Click |
|
Jul24 |
230410 |
72.60 |
72.60 |
72.60 |
72.60 |
-0.39 |
100 |
1,590 |
-50 |
Hover/Click |
|
Aug24 |
230410 |
72.16 |
72.16 |
72.16 |
72.16 |
-0.37 |
100 |
981 |
-75 |
Hover/Click |
| Total Volume and Open Interest |
151,733 |
466,250 |
+1,481 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230410 |
101.730 |
102.480 |
101.655 |
102.250 |
+0.520 |
9,870 |
33,002 |
+322 |
Hover/Click |
|
Sep23 |
230410 |
101.490 |
102.200 |
101.450 |
101.990 |
+0.490 |
23 |
553 |
+2 |
Hover/Click |
|
Dec23 |
230410 |
101.820 |
101.820 |
101.820 |
101.820 |
+0.490 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
9,893 |
33,560 |
+324 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230410 |
66.84 |
66.99 |
66.37 |
66.59 |
-0.39 |
89,443 |
153,400 |
+3,390 |
Hover/Click |
|
Sep23 |
230410 |
66.98 |
67.21 |
66.62 |
66.83 |
-0.37 |
73 |
491 |
-11 |
Hover/Click |
|
Dec23 |
230410 |
67.20 |
67.36 |
66.87 |
67.04 |
-0.33 |
8 |
88 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
89,996 |
154,846 |
+3,604 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230410 |
124.34 |
124.63 |
123.64 |
124.00 |
-0.73 |
89,657 |
215,123 |
+2,771 |
Hover/Click |
|
Sep23 |
230410 |
124.35 |
124.74 |
123.81 |
124.17 |
-0.67 |
126 |
688 |
+12 |
Hover/Click |
|
Dec23 |
230410 |
124.29 |
124.76 |
123.95 |
124.29 |
-0.58 |
20 |
8,372 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
90,236 |
227,655 |
+2,965 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230410 |
74.08 |
74.24 |
73.87 |
74.10 |
-0.22 |
63,088 |
161,262 |
-3,199 |
Hover/Click |
|
Sep23 |
230410 |
74.21 |
74.35 |
73.98 |
74.22 |
-0.20 |
31 |
2,522 |
-3 |
Hover/Click |
|
Dec23 |
230410 |
74.20 |
74.39 |
74.09 |
74.31 |
-0.20 |
12 |
1,237 |
+2 |
Hover/Click |
|
Mar24 |
230410 |
74.39 |
74.47 |
74.19 |
74.39 |
-0.18 |
1 |
140 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
63,180 |
165,904 |
-3,234 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230410 |
76.47 |
76.65 |
75.47 |
75.60 |
-1.10 |
155,702 |
170,370 |
-243 |
Hover/Click |
|
Sep23 |
230410 |
77.22 |
77.63 |
76.45 |
76.62 |
-1.09 |
58 |
1,776 |
+51 |
Hover/Click |
|
Dec23 |
230410 |
78.15 |
78.45 |
77.57 |
77.63 |
-1.05 |
1 |
199 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
156,177 |
178,633 |
-195 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230410 |
111.38 |
111.51 |
110.50 |
110.76 |
-0.68 |
20,434 |
37,080 |
+324 |
Hover/Click |
|
Sep23 |
230410 |
111.75 |
111.83 |
111.59 |
111.83 |
-0.63 |
28 |
369 |
+0 |
Hover/Click |
|
Dec23 |
230410 |
112.78 |
112.78 |
112.53 |
112.78 |
-0.57 |
8 |
60 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
20,470 |
37,509 |
+332 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230410 |
109.52 |
109.61 |
108.75 |
109.03 |
-0.72 |
172,427 |
735,653 |
+1,165 |
Hover/Click |
|
Sep23 |
230410 |
110.01 |
110.09 |
109.25 |
109.53 |
-0.68 |
701 |
6,118 |
-28 |
Hover/Click |
|
Dec23 |
230410 |
110.00 |
110.00 |
109.70 |
109.95 |
-0.62 |
61 |
1,695 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
173,481 |
748,218 |
+1,123 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230410 |
544.25 |
545.63 |
539.25 |
543.75 |
+2.63 |
68,115 |
253,223 |
+3,520 |
Hover/Click |
|
Sep23 |
230410 |
530.00 |
534.13 |
530.00 |
533.50 |
+2.63 |
0 |
640 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
68,116 |
253,923 |
+3,520 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
May23 |
230410 |
197.80 |
197.80 |
195.70 |
196.45 |
-0.70 |
6,516 |
30,576 |
+386 |
|
|
Jun23 |
230410 |
196.10 |
196.55 |
194.65 |
195.30 |
-0.65 |
217 |
5,229 |
+176 |
Hover/Click |
|
Jul23 |
230410 |
194.25 |
194.25 |
194.25 |
194.25 |
-0.65 |
0 |
1 |
+0 |
|
|
Aug23 |
230410 |
193.05 |
193.05 |
193.05 |
193.05 |
-0.65 |
|
|
|
|
| Total Volume and Open Interest |
6,733 |
35,806 |
+562 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230410 |
133~030 |
133~190 |
132~060 |
132~180 |
-1~170 |
285,089 |
1,195,386 |
+1,876 |
Hover/Click |
|
Sep23 |
230410 |
133~020 |
133~160 |
132~130 |
132~200 |
-1~180 |
12 |
75 |
+2 |
Hover/Click |
|
Dec23 |
230410 |
132~130 |
132~130 |
132~130 |
132~130 |
-1~180 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
285,101 |
1,195,461 |
+1,878 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230410 |
115~245 |
115~315 |
115~120 |
115~165 |
-1~010 |
1,514,272 |
4,239,871 |
-21,035 |
Hover/Click |
|
Sep23 |
230410 |
116~175 |
116~220 |
116~045 |
116~080 |
-1~015 |
626 |
2,869 |
+580 |
Hover/Click |
|
Dec23 |
230410 |
117~030 |
117~030 |
117~030 |
117~030 |
-1~015 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,514,898 |
4,242,740 |
-20,455 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230410 |
110~032 |
110~074 |
109~270 |
109~300 |
-0~234 |
1,196,656 |
4,438,398 |
-55,155 |
Hover/Click |
|
Sep23 |
230410 |
110~144 |
110~196 |
110~140 |
110~144 |
-0~234 |
40 |
62 |
+40 |
Hover/Click |
|
Dec23 |
230410 |
110~304 |
110~304 |
110~304 |
110~304 |
-0~234 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,196,696 |
4,438,460 |
-55,115 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230410 |
103~133 |
103~157 |
103~091 |
103~104 |
-0~116 |
608,721 |
2,370,394 |
+18,753 |
Hover/Click |
|
Sep23 |
230410 |
103~284 |
103~284 |
103~284 |
103~284 |
-0~116 |
0 |
41 |
+0 |
Hover/Click |
|
Dec23 |
230410 |
104~144 |
104~144 |
104~144 |
104~144 |
-0~116 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
608,721 |
2,370,435 |
+18,753 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun23 |
230410 |
94.730 |
94.760 |
94.680 |
94.690 |
-0.155 |
54,086 |
567,939 |
-16,625 |
|
|
Sep23 |
230410 |
95.085 |
95.130 |
95.020 |
95.045 |
-0.235 |
11,403 |
594,896 |
-1,033 |
|
|
Dec23 |
230410 |
95.450 |
95.500 |
95.385 |
95.415 |
-0.230 |
34,100 |
563,405 |
-3,015 |
|
|
Mar24 |
230410 |
95.930 |
95.970 |
95.860 |
95.880 |
-0.220 |
13,372 |
383,558 |
-2,756 |
|
|
Jun24 |
230410 |
96.360 |
96.380 |
96.270 |
96.285 |
-0.220 |
9,958 |
399,171 |
-1,076 |
|
|
Sep24 |
230410 |
96.650 |
96.670 |
96.570 |
96.580 |
-0.210 |
5,516 |
353,445 |
-80 |
|
|
Dec24 |
230410 |
96.820 |
96.830 |
96.730 |
96.745 |
-0.200 |
11,652 |
543,765 |
+928 |
|
|
Mar25 |
230410 |
96.885 |
96.900 |
96.805 |
96.820 |
-0.195 |
5,553 |
214,167 |
-446 |
|
|
Jun25 |
230410 |
96.895 |
96.925 |
96.830 |
96.850 |
-0.185 |
5,363 |
160,809 |
-866 |
|
|
Sep25 |
230410 |
96.920 |
96.940 |
96.845 |
96.870 |
-0.175 |
3,280 |
139,131 |
-1,865 |
|
|
Dec25 |
230410 |
96.940 |
96.950 |
96.855 |
96.885 |
-0.170 |
1,941 |
125,802 |
+417 |
|
|
Mar26 |
230410 |
96.915 |
96.935 |
96.845 |
96.880 |
-0.155 |
1,368 |
79,942 |
-583 |
|
|
Jun26 |
230410 |
96.930 |
96.930 |
96.835 |
96.875 |
-0.145 |
800 |
69,085 |
-82 |
|
|
Sep26 |
230410 |
96.870 |
96.905 |
96.820 |
96.860 |
-0.135 |
711 |
89,646 |
-177 |
|
|
Dec26 |
230410 |
96.890 |
96.895 |
96.810 |
96.850 |
-0.130 |
1,650 |
59,584 |
-505 |
|
|
Mar27 |
230410 |
96.850 |
96.875 |
96.795 |
96.830 |
-0.125 |
357 |
45,958 |
-4 |
|
|
Jun27 |
230410 |
96.835 |
96.850 |
96.770 |
96.805 |
-0.125 |
404 |
32,639 |
-57 |
|
|
Sep27 |
230410 |
96.805 |
96.815 |
96.725 |
96.760 |
-0.125 |
580 |
23,671 |
+88 |
|
| Total Volume and Open Interest |
191,025 |
4,658,083 |
-26,481 |
|
| Ultra T-Bond(CBOT) |
|
Jun23 |
230410 |
143~17 |
144~05 |
142~09 |
142~21 |
-2~07 |
203,108 |
1,411,713 |
+2,562 |
|
|
Sep23 |
230410 |
142~26 |
144~05 |
142~26 |
142~26 |
-2~07 |
0 |
2 |
+0 |
|
|
Dec23 |
230410 |
142~26 |
142~26 |
142~26 |
142~26 |
-2~07 |
|
|
|
|
| Total Volume and Open Interest |
203,108 |
1,411,715 |
+2,562 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230410 |
122~005 |
122~165 |
121~220 |
121~285 |
-1~075 |
334,212 |
1,584,986 |
+4,931 |
|
|
Sep23 |
230410 |
122~165 |
123~015 |
122~165 |
122~165 |
-1~075 |
|
|
|
|
|
Dec23 |
230410 |
122~095 |
122~095 |
122~095 |
122~095 |
-1~075 |
|
|
|
|
| Total Volume and Open Interest |
334,212 |
1,584,986 |
+4,931 |
|
| 30 Day Federal Funds(CBOT) |
|
Apr23 |
230410 |
95.175 |
95.177 |
95.173 |
95.173 |
-0.007 |
37,126 |
453,954 |
+7,624 |
|
|
May23 |
230410 |
95.015 |
95.030 |
95.000 |
95.005 |
-0.065 |
127,698 |
329,805 |
+14,807 |
|
|
Jun23 |
230410 |
95.010 |
95.025 |
94.980 |
94.985 |
-0.095 |
51,056 |
100,894 |
-3,672 |
|
|
Jul23 |
230410 |
95.030 |
95.050 |
94.990 |
95.000 |
-0.130 |
62,803 |
239,151 |
+1,260 |
|
|
Aug23 |
230410 |
95.130 |
95.155 |
95.070 |
95.085 |
-0.180 |
48,648 |
175,130 |
-2,322 |
|
|
Sep23 |
230410 |
95.180 |
95.215 |
95.125 |
95.140 |
-0.195 |
11,272 |
29,505 |
+119 |
|
| Total Volume and Open Interest |
409,023 |
1,597,981 |
+20,756 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun23 |
230410 |
147.65 |
147.70 |
147.38 |
147.53 |
-0.24 |
743 |
17,003 |
-320 |
Hover/Click |
|
Sep23 |
230410 |
147.53 |
147.53 |
147.53 |
147.53 |
-0.24 |
|
|
|
Hover/Click |
|
Dec23 |
230410 |
147.43 |
147.43 |
147.43 |
147.43 |
-0.24 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
743 |
17,003 |
-320 |
|
| 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 |
230410 |
2000.0 |
2006.6 |
1984.0 |
1989.1 |
-22.8 |
525 |
1,112 |
-706 |
Hover/Click |
|
Jun23 |
230410 |
2008.6 |
2021.5 |
1996.5 |
2003.8 |
-22.6 |
197,371 |
408,248 |
-1,637 |
Hover/Click |
|
Aug23 |
230410 |
2032.2 |
2039.4 |
2015.0 |
2021.8 |
-22.6 |
4,433 |
30,373 |
+603 |
Hover/Click |
|
Oct23 |
230410 |
2050.0 |
2055.0 |
2033.6 |
2039.5 |
-22.4 |
1,250 |
9,700 |
+599 |
Hover/Click |
|
Dec23 |
230410 |
2059.6 |
2073.0 |
2050.2 |
2056.8 |
-21.6 |
3,578 |
21,720 |
+1,457 |
Hover/Click |
|
Feb24 |
230410 |
2079.9 |
2082.2 |
2073.1 |
2073.4 |
-21.3 |
512 |
2,392 |
+38 |
Hover/Click |
|
Apr24 |
230410 |
2103.4 |
2103.4 |
2088.5 |
2088.5 |
-22.0 |
383 |
837 |
+58 |
Hover/Click |
|
Jun24 |
230410 |
2103.6 |
2103.6 |
2103.6 |
2103.6 |
-21.7 |
233 |
641 |
+95 |
Hover/Click |
|
Aug24 |
230410 |
2116.4 |
2116.4 |
2116.4 |
2116.4 |
-21.7 |
4 |
42 |
-2 |
Hover/Click |
|
Oct24 |
230410 |
2128.2 |
2128.2 |
2128.2 |
2128.2 |
-21.7 |
0 |
32 |
+0 |
Hover/Click |
|
Dec24 |
230410 |
2140.2 |
2140.2 |
2140.2 |
2140.2 |
-21.7 |
2 |
458 |
+0 |
Hover/Click |
|
Feb25 |
230410 |
2155.8 |
2155.8 |
2155.8 |
2155.8 |
-21.7 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
209,461 |
477,122 |
+530 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May23 |
230410 |
2491.0 |
2524.0 |
2477.5 |
2491.2 |
-18.1 |
66,170 |
92,558 |
-862 |
Hover/Click |
|
Jul23 |
230410 |
2523.0 |
2544.0 |
2500.0 |
2512.6 |
-17.3 |
7,855 |
29,119 |
+3,109 |
Hover/Click |
|
Sep23 |
230410 |
2540.0 |
2559.0 |
2520.0 |
2534.0 |
-16.0 |
1,157 |
6,757 |
+294 |
Hover/Click |
|
Dec23 |
230410 |
2575.0 |
2586.0 |
2558.0 |
2563.5 |
-16.8 |
1,126 |
4,837 |
+390 |
Hover/Click |
|
Mar24 |
230410 |
2608.0 |
2608.0 |
2589.5 |
2593.4 |
-15.2 |
69 |
532 |
+41 |
Hover/Click |
|
May24 |
230410 |
2615.5 |
2617.5 |
2612.3 |
2612.3 |
-13.4 |
5 |
141 |
+0 |
Hover/Click |
|
Jul24 |
230410 |
2626.2 |
2626.2 |
2626.2 |
2626.2 |
-12.8 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
76,577 |
134,231 |
+3,021 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr23 |
230410 |
993.1 |
993.1 |
993.1 |
993.1 |
-13.8 |
13 |
32 |
-75 |
Hover/Click |
|
Jul23 |
230410 |
1012.5 |
1026.7 |
995.8 |
1002.9 |
-13.9 |
19,324 |
56,218 |
+70 |
Hover/Click |
|
Oct23 |
230410 |
1029.0 |
1032.4 |
1002.7 |
1010.1 |
-13.8 |
341 |
2,672 |
+98 |
Hover/Click |
|
Jan24 |
230410 |
1025.1 |
1034.0 |
1015.0 |
1015.0 |
-14.1 |
9 |
318 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
19,689 |
59,259 |
+103 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230410 |
1462.50 |
1468.00 |
1402.00 |
1407.60 |
-54.80 |
1,393 |
11,350 |
+114 |
Hover/Click |
|
Sep23 |
230410 |
1470.00 |
1470.00 |
1418.00 |
1418.20 |
-54.90 |
11 |
523 |
+2 |
Hover/Click |
|
Dec23 |
230410 |
1451.50 |
1451.50 |
1435.80 |
1435.80 |
-55.10 |
1 |
63 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,405 |
11,936 |
+116 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May23 |
230410 |
401.80 |
403.95 |
396.30 |
397.65 |
-3.90 |
68,495 |
107,676 |
-1,808 |
Hover/Click |
|
Jul23 |
230410 |
402.20 |
404.40 |
396.80 |
398.35 |
-3.70 |
18,873 |
57,903 |
-1,870 |
Hover/Click |
|
Sep23 |
230410 |
403.15 |
404.05 |
397.40 |
398.85 |
-3.55 |
4,444 |
17,411 |
+459 |
Hover/Click |
|
Dec23 |
230410 |
402.55 |
403.95 |
397.60 |
399.10 |
-3.40 |
2,566 |
18,031 |
+398 |
Hover/Click |
|
Mar24 |
230410 |
403.80 |
403.80 |
398.85 |
399.10 |
-3.35 |
81 |
4,189 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
95,012 |
215,888 |
-2,799 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230410 |
33699 |
33784 |
33508 |
33751 |
+92 |
138,419 |
86,306 |
-1,544 |
Hover/Click |
|
Sep23 |
230410 |
33944 |
34028 |
33766 |
34005 |
+104 |
47 |
438 |
+3 |
Hover/Click |
|
Dec23 |
230410 |
34108 |
34139 |
34004 |
34108 |
+77 |
0 |
6 |
+0 |
Hover/Click |
|
Mar24 |
230410 |
34304 |
34304 |
34304 |
34304 |
+78 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
138,466 |
86,750 |
-1,541 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230410 |
4139.00 |
4143.00 |
4098.75 |
4136.25 |
+4.25 |
1,470,176 |
2,194,958 |
-8,686 |
Hover/Click |
|
Sep23 |
230410 |
4174.00 |
4178.00 |
4135.00 |
4173.00 |
+6.00 |
1,841 |
11,066 |
+585 |
Hover/Click |
|
Dec23 |
230410 |
4174.00 |
4210.00 |
4171.25 |
4205.50 |
+6.50 |
248 |
2,833 |
-158 |
Hover/Click |
|
Mar24 |
230410 |
4242.00 |
4242.00 |
4219.00 |
4242.00 |
+11.25 |
0 |
57 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,472,430 |
2,211,418 |
-8,094 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230410 |
13179.75 |
13203.25 |
12967.50 |
13158.00 |
-12.75 |
594,608 |
234,018 |
+4,578 |
Hover/Click |
|
Sep23 |
230410 |
13311.25 |
13338.50 |
13110.00 |
13301.00 |
-7.50 |
709 |
2,559 |
+131 |
Hover/Click |
|
Dec23 |
230410 |
13431.00 |
13431.00 |
13273.25 |
13431.00 |
-20.00 |
0 |
197 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
595,317 |
236,895 |
+4,709 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun23 |
230410 |
2477.70 |
2497.50 |
2447.40 |
2493.40 |
+30.40 |
8,593 |
39,995 |
-243 |
Hover/Click |
|
Sep23 |
230410 |
2508.70 |
2508.70 |
2508.70 |
2508.70 |
+29.30 |
|
|
|
Hover/Click |
|
Dec23 |
230410 |
2527.20 |
2527.20 |
2527.20 |
2527.20 |
+29.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,593 |
39,995 |
-243 |
|
| Volatility Index(CBOE) |
|
Apr23 |
230410 |
20.05 |
20.45 |
19.70 |
19.80 |
-0.18 |
52,652 |
110,966 |
-6,782 |
|
|
May23 |
230410 |
21.56 |
21.80 |
21.11 |
21.23 |
-0.27 |
38,479 |
107,019 |
+2,978 |
|
|
Jun23 |
230410 |
22.84 |
23.05 |
22.35 |
22.44 |
-0.30 |
12,593 |
54,872 |
+798 |
|
|
Jul23 |
230410 |
23.60 |
23.85 |
23.10 |
23.15 |
-0.40 |
5,259 |
31,248 |
-372 |
|
| Total Volume and Open Interest |
115,032 |
351,871 |
-3,137 |
|
| S & P 600(CME) |
|
Jun23 |
230410 |
1170.20 |
1170.20 |
1170.20 |
1170.20 |
+13.80 |
|
|
|
|
|
Sep23 |
230410 |
1178.90 |
1178.90 |
1178.90 |
1178.90 |
+13.90 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230410 |
1779.20 |
1789.10 |
1754.30 |
1785.60 |
+18.80 |
169,735 |
497,660 |
+9,346 |
Hover/Click |
|
Sep23 |
230410 |
1790.00 |
1803.70 |
1770.70 |
1801.20 |
+19.60 |
64 |
2,419 |
-5 |
Hover/Click |
|
Dec23 |
230410 |
1815.70 |
1815.70 |
1787.00 |
1815.70 |
+19.10 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
169,799 |
500,081 |
+9,341 |
|
| Nikkei 225(CME) |
|
Jun23 |
230410 |
27690 |
27935 |
27650 |
27920 |
+225 |
2,967 |
10,731 |
-92 |
|
|
Sep23 |
230410 |
27910 |
27910 |
27910 |
27910 |
+300 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
2,967 |
10,741 |
-92 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun23 |
230410 |
27545 |
27740 |
27485 |
27655 |
+110 |
50,372 |
106,687 |
+760 |
|
|
Sep23 |
230410 |
27600 |
27600 |
27600 |
27600 |
+105 |
0 |
359 |
+0 |
|
|
Dec23 |
230410 |
27375 |
27375 |
27375 |
27375 |
+105 |
0 |
6,606 |
+0 |
|
| Total Volume and Open Interest |
50,372 |
123,286 |
+760 |
|
| Nikkei 225 Mini(JPX) |
|
Jun23 |
230410 |
27520 |
27740 |
27460 |
27670 |
+130 |
992,223 |
372,602 |
-3,095 |
|
|
Sep23 |
230410 |
27470 |
27680 |
27420 |
27600 |
+120 |
14,218 |
17,581 |
-213 |
|
|
Dec23 |
230410 |
27245 |
27460 |
27220 |
27390 |
+140 |
1,420 |
4,760 |
+321 |
|
| Total Volume and Open Interest |
938,239 |
522,631 |
-2,557 |
|
| Nikkei 225(JPX) |
|
Jun23 |
230410 |
27520 |
27740 |
27480 |
27670 |
+130 |
61,678 |
215,842 |
-4,538 |
|
|
Sep23 |
230410 |
27500 |
27670 |
27470 |
27600 |
+120 |
477 |
12,706 |
+361 |
|
|
Dec23 |
230410 |
27350 |
27390 |
27350 |
27390 |
+130 |
6 |
31,492 |
-1 |
|
| Total Volume and Open Interest |
62,174 |
294,905 |
-3,723 |
|
| Nikkei 225(CME) Yen |
|
Jun23 |
230410 |
27640 |
27880 |
27595 |
27865 |
+235 |
23,844 |
36,173 |
-431 |
|
|
Sep23 |
230410 |
27630 |
27800 |
27630 |
27800 |
+235 |
3 |
35 |
-2 |
|
|
Dec23 |
230410 |
27590 |
27590 |
27590 |
27590 |
+230 |
|
|
|
|
| Total Volume and Open Interest |
23,847 |
36,237 |
-433 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun23 |
230410 |
27870 |
27870 |
27870 |
27870 |
+240 |
|
|
|
|
|
Sep23 |
230410 |
27800 |
27800 |
27800 |
27800 |
+230 |
|
|
|
|
|
Dec23 |
230410 |
27590 |
27590 |
27590 |
27590 |
+230 |
|
|
|
|
| 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 |
230410 |
324.65 |
329.50 |
324.25 |
327.95 |
+3.10 |
244,919 |
316,464 |
-6,583 |
|
|
Sep23 |
230410 |
326.90 |
330.90 |
326.65 |
329.40 |
+3.00 |
402 |
20,372 |
+114 |
|
|
Dec23 |
230410 |
329.90 |
332.05 |
329.90 |
332.05 |
+6.25 |
17 |
27,644 |
+6 |
|
| Total Volume and Open Interest |
245,347 |
382,058 |
-5,939 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Apr23 |
230410 |
588.40 |
590.65 |
587.10 |
587.90 |
-1.35 |
2 |
568 |
+1 |
|
|
May23 |
230410 |
586.75 |
586.75 |
586.75 |
586.75 |
unch |
|
|
|
|
|
Jun23 |
230410 |
589.25 |
589.25 |
589.25 |
589.25 |
+5.00 |
|
|
|
|
| Total Volume and Open Interest |
2 |
568 |
+1 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
