|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 12, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May23 |
230412 |
1497.50 |
1510.50 |
1491.00 |
1504.25 |
+7.00 |
105,039 |
220,764 |
-14,980 |
Hover/Click |
Jul23 |
230412 |
1471.25 |
1477.50 |
1465.00 |
1472.25 |
+1.00 |
83,272 |
220,542 |
+6,933 |
Hover/Click |
Aug23 |
230412 |
1421.25 |
1424.25 |
1413.00 |
1420.50 |
-0.75 |
8,131 |
23,891 |
+265 |
Hover/Click |
Sep23 |
230412 |
1344.00 |
1344.50 |
1333.00 |
1339.50 |
-4.25 |
5,397 |
21,745 |
+400 |
Hover/Click |
Nov23 |
230412 |
1316.50 |
1316.50 |
1300.75 |
1307.75 |
-6.50 |
20,886 |
169,432 |
-1,349 |
Hover/Click |
Jan24 |
230412 |
1320.75 |
1320.75 |
1307.00 |
1314.00 |
-6.75 |
2,638 |
21,232 |
-48 |
Hover/Click |
Mar24 |
230412 |
1314.50 |
1314.50 |
1301.00 |
1307.75 |
-6.75 |
2,041 |
19,545 |
+384 |
Hover/Click |
May24 |
230412 |
1316.25 |
1316.25 |
1302.75 |
1309.75 |
-6.50 |
647 |
8,891 |
+92 |
Hover/Click |
Jul24 |
230412 |
1319.00 |
1319.00 |
1305.50 |
1312.75 |
-6.25 |
369 |
3,936 |
+125 |
Hover/Click |
Aug24 |
230412 |
1301.50 |
1301.50 |
1301.50 |
1301.50 |
-3.75 |
1 |
33 |
+1 |
Hover/Click |
Sep24 |
230412 |
1264.00 |
1264.00 |
1264.00 |
1264.00 |
-3.75 |
0 |
173 |
+0 |
Hover/Click |
Nov24 |
230412 |
1248.50 |
1249.00 |
1236.00 |
1241.50 |
-9.00 |
152 |
5,825 |
+26 |
Hover/Click |
Jan25 |
230412 |
1242.00 |
1242.00 |
1242.00 |
1242.00 |
-9.00 |
0 |
53 |
+0 |
Hover/Click |
Mar25 |
230412 |
1230.75 |
1230.75 |
1230.75 |
1230.75 |
-9.00 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
228,575 |
716,993 |
-8,151 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May23 |
230412 |
458.10 |
463.20 |
455.30 |
460.20 |
+2.40 |
52,909 |
122,752 |
-8,661 |
Hover/Click |
Jul23 |
230412 |
455.00 |
460.00 |
452.20 |
457.40 |
+2.40 |
39,985 |
140,795 |
+5,729 |
Hover/Click |
Aug23 |
230412 |
445.60 |
448.60 |
442.50 |
447.10 |
+1.60 |
6,756 |
25,613 |
+1,245 |
Hover/Click |
Sep23 |
230412 |
430.90 |
433.60 |
428.60 |
432.70 |
+1.00 |
4,122 |
29,862 |
+786 |
Hover/Click |
Oct23 |
230412 |
418.20 |
421.10 |
416.60 |
420.20 |
+0.80 |
1,820 |
18,706 |
+168 |
Hover/Click |
Dec23 |
230412 |
416.60 |
418.80 |
414.00 |
417.70 |
+0.90 |
11,191 |
70,892 |
+237 |
Hover/Click |
Jan24 |
230412 |
410.70 |
413.90 |
409.40 |
413.10 |
+1.00 |
1,560 |
13,616 |
+278 |
Hover/Click |
Mar24 |
230412 |
402.80 |
404.30 |
400.20 |
403.60 |
+0.50 |
291 |
8,191 |
+62 |
Hover/Click |
May24 |
230412 |
396.70 |
399.20 |
395.50 |
398.30 |
-0.10 |
183 |
3,194 |
+0 |
Hover/Click |
Jul24 |
230412 |
398.30 |
398.30 |
394.80 |
397.20 |
-0.30 |
96 |
1,729 |
+52 |
Hover/Click |
Total Volume and Open Interest |
118,913 |
437,034 |
-104 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May23 |
230412 |
54.89 |
54.89 |
53.50 |
54.00 |
-0.89 |
49,624 |
119,428 |
-8,961 |
Hover/Click |
Jul23 |
230412 |
55.00 |
55.00 |
53.69 |
54.16 |
-0.85 |
46,363 |
147,973 |
+1,272 |
Hover/Click |
Aug23 |
230412 |
54.65 |
54.72 |
53.49 |
53.96 |
-0.80 |
7,066 |
40,536 |
-500 |
Hover/Click |
Sep23 |
230412 |
54.30 |
54.40 |
53.17 |
53.66 |
-0.77 |
4,204 |
31,762 |
+221 |
Hover/Click |
Oct23 |
230412 |
53.90 |
53.97 |
52.75 |
53.23 |
-0.78 |
2,187 |
22,439 |
+191 |
Hover/Click |
Dec23 |
230412 |
53.73 |
53.77 |
52.55 |
53.03 |
-0.78 |
13,146 |
82,950 |
+1,437 |
Hover/Click |
Jan24 |
230412 |
53.61 |
53.61 |
52.47 |
52.93 |
-0.75 |
1,446 |
13,097 |
+421 |
Hover/Click |
Mar24 |
230412 |
53.54 |
53.54 |
52.44 |
52.90 |
-0.71 |
475 |
11,369 |
+148 |
Hover/Click |
May24 |
230412 |
53.41 |
53.41 |
52.40 |
52.88 |
-0.69 |
773 |
5,400 |
+371 |
Hover/Click |
Jul24 |
230412 |
52.64 |
53.22 |
52.44 |
52.92 |
-0.65 |
197 |
3,115 |
-6 |
Hover/Click |
Total Volume and Open Interest |
125,705 |
483,446 |
-5,331 |
|
Canola(WCE) |
Weekly |
Monthly |
May23 |
230412 |
769.0 |
781.4 |
760.0 |
771.0 |
+1.7 |
10,365 |
63,891 |
-2,770 |
Hover/Click |
Jul23 |
230412 |
746.3 |
751.9 |
735.0 |
742.1 |
-5.0 |
13,562 |
123,251 |
+1,308 |
Hover/Click |
Nov23 |
230412 |
711.5 |
714.1 |
700.5 |
703.2 |
-11.1 |
5,287 |
81,707 |
-13 |
Hover/Click |
Jan24 |
230412 |
715.0 |
716.3 |
702.8 |
705.3 |
-11.0 |
362 |
6,224 |
+252 |
Hover/Click |
Mar24 |
230412 |
708.0 |
708.0 |
708.0 |
708.0 |
-11.4 |
15 |
1,967 |
+15 |
Hover/Click |
Total Volume and Open Interest |
29,597 |
277,212 |
-1,205 |
|
Corn(CBOT) |
Weekly |
Monthly |
May23 |
230412 |
651.00 |
658.50 |
648.75 |
656.00 |
+5.00 |
150,098 |
373,931 |
-22,375 |
Hover/Click |
Jul23 |
230412 |
626.00 |
630.50 |
624.25 |
627.75 |
unch |
119,716 |
400,313 |
+8,331 |
Hover/Click |
Sep23 |
230412 |
565.50 |
569.50 |
562.25 |
562.50 |
-4.75 |
29,571 |
187,696 |
-913 |
Hover/Click |
Dec23 |
230412 |
557.50 |
561.00 |
555.00 |
555.50 |
-3.75 |
33,150 |
302,390 |
+4,447 |
Hover/Click |
Mar24 |
230412 |
566.00 |
568.75 |
563.75 |
564.00 |
-3.00 |
3,230 |
35,874 |
+226 |
Hover/Click |
May24 |
230412 |
570.00 |
573.50 |
569.00 |
569.25 |
-2.75 |
1,298 |
10,900 |
+367 |
Hover/Click |
Jul24 |
230412 |
571.50 |
574.50 |
570.00 |
570.75 |
-2.75 |
483 |
6,905 |
+135 |
Hover/Click |
Sep24 |
230412 |
544.25 |
547.25 |
543.50 |
544.75 |
-1.75 |
111 |
1,957 |
-8 |
Hover/Click |
Dec24 |
230412 |
535.25 |
537.75 |
534.00 |
535.25 |
-1.50 |
347 |
14,373 |
+72 |
Hover/Click |
Mar25 |
230412 |
542.00 |
542.00 |
542.00 |
542.00 |
-1.50 |
0 |
279 |
+0 |
Hover/Click |
Total Volume and Open Interest |
338,006 |
1,336,082 |
-9,718 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May23 |
230412 |
673.00 |
683.75 |
673.00 |
679.50 |
+5.50 |
67,549 |
158,037 |
-12,556 |
Hover/Click |
Jul23 |
230412 |
683.25 |
692.00 |
682.75 |
687.00 |
+3.00 |
55,582 |
125,527 |
+2,870 |
Hover/Click |
Sep23 |
230412 |
694.50 |
702.50 |
694.00 |
698.00 |
+2.50 |
12,714 |
39,673 |
+1,044 |
Hover/Click |
Dec23 |
230412 |
711.25 |
718.50 |
711.00 |
713.75 |
+1.50 |
8,394 |
48,236 |
+1,590 |
Hover/Click |
Mar24 |
230412 |
722.75 |
729.00 |
722.00 |
724.00 |
+0.75 |
910 |
8,321 |
+118 |
Hover/Click |
May24 |
230412 |
726.25 |
731.75 |
724.75 |
726.50 |
unch |
384 |
1,989 |
+153 |
Hover/Click |
Total Volume and Open Interest |
145,689 |
384,812 |
-6,742 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May23 |
230412 |
868.75 |
881.75 |
861.00 |
863.50 |
-4.75 |
22,292 |
59,661 |
-5,517 |
Hover/Click |
Jul23 |
230412 |
848.50 |
862.75 |
843.75 |
846.25 |
-3.75 |
20,224 |
64,029 |
+3,375 |
Hover/Click |
Sep23 |
230412 |
846.00 |
858.00 |
841.00 |
843.25 |
-3.00 |
5,366 |
22,797 |
-420 |
Hover/Click |
Dec23 |
230412 |
846.25 |
859.00 |
842.75 |
845.00 |
-2.50 |
3,180 |
26,294 |
+929 |
Hover/Click |
Mar24 |
230412 |
851.50 |
856.75 |
841.25 |
843.25 |
-2.75 |
883 |
3,513 |
+454 |
Hover/Click |
May24 |
230412 |
839.50 |
846.50 |
831.75 |
833.50 |
-3.00 |
130 |
298 |
+55 |
Hover/Click |
Jul24 |
230412 |
793.00 |
800.25 |
789.25 |
790.00 |
-3.00 |
9 |
606 |
+4 |
Hover/Click |
Total Volume and Open Interest |
52,084 |
177,352 |
-1,120 |
|
Wheat(MGE) |
Weekly |
Monthly |
May23 |
230412 |
864.50 |
872.75 |
856.75 |
860.00 |
-2.25 |
2,633 |
21,943 |
-1,861 |
Hover/Click |
Jul23 |
230412 |
866.75 |
872.75 |
857.50 |
860.00 |
-3.00 |
3,042 |
18,499 |
+15 |
Hover/Click |
Sep23 |
230412 |
865.00 |
870.00 |
856.00 |
858.50 |
-2.75 |
999 |
15,885 |
+452 |
Hover/Click |
Dec23 |
230412 |
863.25 |
870.00 |
856.50 |
858.50 |
-3.75 |
225 |
6,076 |
+80 |
Hover/Click |
Mar24 |
230412 |
860.50 |
860.50 |
855.75 |
855.75 |
-4.75 |
0 |
234 |
+0 |
Hover/Click |
May24 |
230412 |
846.25 |
846.25 |
846.25 |
846.25 |
-5.50 |
0 |
29 |
+0 |
Hover/Click |
Total Volume and Open Interest |
6,899 |
62,696 |
-1,314 |
|
Oats(CBOT) |
Weekly |
Monthly |
May23 |
230412 |
340.00 |
340.00 |
334.50 |
335.75 |
-4.50 |
269 |
2,296 |
+17 |
Hover/Click |
Jul23 |
230412 |
336.75 |
336.75 |
331.25 |
331.75 |
-4.00 |
218 |
1,445 |
+70 |
Hover/Click |
Sep23 |
230412 |
340.25 |
340.25 |
335.25 |
336.00 |
-3.50 |
3 |
325 |
+1 |
Hover/Click |
Dec23 |
230412 |
351.25 |
351.25 |
345.50 |
345.50 |
-3.25 |
1 |
561 |
+0 |
Hover/Click |
Total Volume and Open Interest |
491 |
4,655 |
+88 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May23 |
230412 |
17.04 |
17.60 |
17.02 |
17.55 |
+0.59 |
769 |
3,791 |
+86 |
Hover/Click |
Jul23 |
230412 |
17.17 |
17.45 |
17.17 |
17.33 |
+0.28 |
230 |
1,664 |
+134 |
Hover/Click |
Sep23 |
230412 |
15.18 |
15.44 |
15.15 |
15.15 |
+0.05 |
112 |
2,922 |
+69 |
Hover/Click |
Nov23 |
230412 |
15.57 |
15.57 |
15.34 |
15.34 |
+0.03 |
9 |
340 |
+9 |
Hover/Click |
Total Volume and Open Interest |
1,124 |
8,734 |
+301 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr23 |
230412 |
172.330 |
174.330 |
172.300 |
174.285 |
+1.985 |
4,138 |
13,895 |
-2,596 |
Hover/Click |
Jun23 |
230412 |
163.935 |
165.050 |
163.700 |
164.850 |
+0.900 |
22,000 |
146,777 |
+978 |
Hover/Click |
Aug23 |
230412 |
163.185 |
164.080 |
163.050 |
163.985 |
+0.735 |
12,499 |
85,326 |
+1,035 |
Hover/Click |
Oct23 |
230412 |
167.000 |
167.830 |
166.935 |
167.800 |
+0.720 |
8,152 |
39,887 |
+1,314 |
Hover/Click |
Dec23 |
230412 |
171.700 |
172.350 |
171.700 |
172.235 |
+0.435 |
3,438 |
29,761 |
+332 |
Hover/Click |
Feb24 |
230412 |
175.150 |
175.800 |
175.130 |
175.685 |
+0.535 |
1,617 |
10,252 |
+503 |
Hover/Click |
Total Volume and Open Interest |
52,456 |
333,276 |
+1,768 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Apr23 |
230412 |
201.850 |
203.500 |
201.630 |
202.235 |
+0.135 |
1,602 |
5,525 |
-474 |
Hover/Click |
May23 |
230412 |
207.685 |
209.400 |
207.685 |
208.580 |
+0.750 |
6,597 |
22,589 |
-789 |
Hover/Click |
Aug23 |
230412 |
224.250 |
226.285 |
224.250 |
225.750 |
+1.400 |
4,372 |
19,723 |
+393 |
Hover/Click |
Sep23 |
230412 |
227.485 |
229.650 |
227.485 |
229.300 |
+1.670 |
1,342 |
6,051 |
+241 |
Hover/Click |
Oct23 |
230412 |
230.000 |
231.850 |
230.000 |
231.550 |
+1.800 |
525 |
2,480 |
+23 |
Hover/Click |
Nov23 |
230412 |
231.000 |
232.950 |
231.000 |
232.535 |
+1.585 |
236 |
1,801 |
+51 |
Hover/Click |
Jan24 |
230412 |
229.000 |
230.900 |
229.000 |
230.550 |
+1.315 |
69 |
943 |
+23 |
Hover/Click |
Total Volume and Open Interest |
14,749 |
59,148 |
-529 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr23 |
230412 |
72.980 |
73.150 |
72.030 |
72.300 |
-0.750 |
5,022 |
19,746 |
-1,357 |
Hover/Click |
May23 |
230412 |
82.050 |
82.500 |
81.500 |
81.530 |
-0.850 |
324 |
2,600 |
+122 |
|
Jun23 |
230412 |
87.830 |
89.130 |
87.130 |
87.550 |
-0.300 |
15,506 |
95,114 |
-878 |
Hover/Click |
Jul23 |
230412 |
90.730 |
91.730 |
89.880 |
90.280 |
-0.470 |
5,803 |
25,234 |
+451 |
Hover/Click |
Aug23 |
230412 |
91.750 |
92.630 |
90.950 |
91.280 |
-0.470 |
6,569 |
27,866 |
+88 |
Hover/Click |
Oct23 |
230412 |
82.550 |
83.350 |
81.780 |
81.880 |
-0.670 |
4,786 |
30,474 |
-63 |
Hover/Click |
Dec23 |
230412 |
78.300 |
79.100 |
77.480 |
77.650 |
-0.630 |
1,964 |
16,901 |
+197 |
Hover/Click |
Feb24 |
230412 |
81.930 |
82.800 |
81.300 |
81.330 |
-0.670 |
157 |
7,220 |
+2 |
Hover/Click |
Total Volume and Open Interest |
40,143 |
227,213 |
-1,437 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Apr23 |
230412 |
18.65 |
18.75 |
18.56 |
18.66 |
+0.04 |
155 |
3,988 |
-32 |
Hover/Click |
May23 |
230412 |
17.91 |
18.40 |
17.91 |
18.24 |
+0.33 |
293 |
4,924 |
+95 |
Hover/Click |
Jun23 |
230412 |
18.25 |
18.52 |
18.24 |
18.38 |
+0.23 |
170 |
3,467 |
+4 |
Hover/Click |
Jul23 |
230412 |
18.78 |
18.95 |
18.76 |
18.85 |
+0.17 |
40 |
1,915 |
+30 |
Hover/Click |
Aug23 |
230412 |
19.29 |
19.40 |
19.25 |
19.25 |
+0.15 |
26 |
1,375 |
+17 |
Hover/Click |
Sep23 |
230412 |
19.50 |
19.78 |
19.50 |
19.60 |
+0.18 |
25 |
1,427 |
+22 |
Hover/Click |
Oct23 |
230412 |
19.65 |
19.85 |
19.65 |
19.65 |
+0.11 |
6 |
1,019 |
+5 |
Hover/Click |
Nov23 |
230412 |
19.59 |
19.79 |
19.59 |
19.59 |
+0.10 |
1 |
918 |
+0 |
Hover/Click |
Dec23 |
230412 |
19.29 |
19.50 |
19.29 |
19.30 |
+0.10 |
0 |
754 |
+0 |
Hover/Click |
Jan24 |
230412 |
18.95 |
18.95 |
18.87 |
18.87 |
+0.02 |
2 |
157 |
+2 |
Hover/Click |
Feb24 |
230412 |
18.72 |
18.77 |
18.72 |
18.72 |
+0.02 |
2 |
160 |
+2 |
Hover/Click |
Mar24 |
230412 |
18.66 |
18.66 |
18.66 |
18.66 |
+0.01 |
2 |
192 |
+0 |
Hover/Click |
Apr24 |
230412 |
18.60 |
18.60 |
18.60 |
18.60 |
unch |
0 |
59 |
+0 |
Hover/Click |
Total Volume and Open Interest |
722 |
20,457 |
+145 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May23 |
230412 |
2978 |
2998 |
2941 |
2954 |
-31 |
28,419 |
74,054 |
-11,005 |
Hover/Click |
Jul23 |
230412 |
2892 |
2910 |
2860 |
2866 |
-37 |
32,433 |
136,874 |
-3,067 |
Hover/Click |
Sep23 |
230412 |
2891 |
2904 |
2858 |
2862 |
-33 |
10,048 |
55,661 |
+867 |
Hover/Click |
Dec23 |
230412 |
2860 |
2870 |
2829 |
2833 |
-32 |
4,480 |
57,005 |
-98 |
Hover/Click |
Mar24 |
230412 |
2808 |
2822 |
2784 |
2789 |
-30 |
2,018 |
30,205 |
+138 |
Hover/Click |
May24 |
230412 |
2788 |
2799 |
2764 |
2767 |
-29 |
181 |
5,535 |
+5 |
Hover/Click |
Jul24 |
230412 |
2769 |
2774 |
2743 |
2747 |
-29 |
13 |
5,319 |
+2 |
Hover/Click |
Total Volume and Open Interest |
77,597 |
368,092 |
-13,158 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May23 |
230412 |
188.90 |
191.35 |
187.60 |
190.25 |
-0.25 |
22,686 |
47,962 |
-6,127 |
Hover/Click |
Jul23 |
230412 |
187.00 |
189.50 |
185.80 |
188.50 |
+0.05 |
20,329 |
58,949 |
+1,324 |
Hover/Click |
Sep23 |
230412 |
184.00 |
187.00 |
183.75 |
186.30 |
+0.10 |
6,276 |
35,818 |
-15 |
Hover/Click |
Dec23 |
230412 |
182.50 |
184.90 |
181.55 |
184.30 |
+0.25 |
3,711 |
27,665 |
+387 |
Hover/Click |
Mar24 |
230412 |
182.05 |
184.50 |
181.60 |
183.90 |
+0.15 |
1,501 |
10,353 |
+455 |
Hover/Click |
May24 |
230412 |
183.90 |
184.90 |
182.10 |
184.25 |
unch |
341 |
6,789 |
-17 |
Hover/Click |
Total Volume and Open Interest |
55,348 |
193,520 |
-3,822 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May23 |
230412 |
282.40 |
283.05 |
274.90 |
278.10 |
-6.80 |
529 |
6,572 |
-161 |
Hover/Click |
Jul23 |
230412 |
265.25 |
266.20 |
260.85 |
264.40 |
-4.35 |
252 |
2,689 |
+228 |
Hover/Click |
Sep23 |
230412 |
252.90 |
254.60 |
252.90 |
254.55 |
-0.55 |
4 |
468 |
+2 |
Hover/Click |
Nov23 |
230412 |
245.35 |
245.35 |
245.35 |
245.35 |
-1.25 |
0 |
134 |
+0 |
Hover/Click |
Jan24 |
230412 |
238.10 |
238.10 |
238.10 |
238.10 |
-1.25 |
0 |
14 |
+0 |
Hover/Click |
Mar24 |
230412 |
222.10 |
222.10 |
222.10 |
222.10 |
-1.25 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
785 |
9,880 |
+69 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May23 |
230412 |
24.65 |
24.85 |
23.92 |
24.05 |
-0.32 |
112,764 |
245,742 |
-19,545 |
Hover/Click |
Jul23 |
230412 |
23.91 |
24.14 |
23.18 |
23.34 |
-0.34 |
93,556 |
350,027 |
+11,249 |
Hover/Click |
Oct23 |
230412 |
23.76 |
23.78 |
22.85 |
23.05 |
-0.28 |
21,227 |
167,090 |
-334 |
Hover/Click |
Mar24 |
230412 |
23.22 |
23.58 |
22.69 |
22.92 |
-0.26 |
14,142 |
122,311 |
+3,574 |
Hover/Click |
May24 |
230412 |
21.80 |
22.00 |
21.34 |
21.58 |
-0.16 |
7,581 |
36,115 |
+226 |
Hover/Click |
Jul24 |
230412 |
20.75 |
20.80 |
20.38 |
20.63 |
-0.10 |
3,077 |
32,634 |
+950 |
Hover/Click |
Oct24 |
230412 |
20.00 |
20.10 |
19.74 |
19.92 |
-0.08 |
1,456 |
25,274 |
+408 |
Hover/Click |
Mar25 |
230412 |
19.68 |
19.72 |
19.42 |
19.62 |
-0.06 |
351 |
16,727 |
+8 |
Hover/Click |
Total Volume and Open Interest |
254,526 |
1,009,048 |
-3,409 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May23 |
230412 |
2192 |
2203 |
2164 |
2164 |
-30 |
13,192 |
57,903 |
-3,027 |
Hover/Click |
Jul23 |
230412 |
2193 |
2206 |
2169 |
2171 |
-22 |
14,289 |
72,425 |
+4,154 |
Hover/Click |
Sep23 |
230412 |
2172 |
2182 |
2151 |
2153 |
-20 |
6,207 |
48,735 |
+538 |
Hover/Click |
Dec23 |
230412 |
2104 |
2114 |
2086 |
2091 |
-17 |
4,905 |
53,707 |
+480 |
Hover/Click |
Mar24 |
230412 |
2040 |
2045 |
2025 |
2030 |
-12 |
3,613 |
45,531 |
+1,669 |
Hover/Click |
May24 |
230412 |
2016 |
2017 |
2000 |
2005 |
-11 |
1,269 |
12,443 |
+552 |
Hover/Click |
Jul24 |
230412 |
2001 |
2001 |
1989 |
1990 |
-11 |
50 |
5,289 |
+7 |
Hover/Click |
Total Volume and Open Interest |
43,528 |
301,280 |
+4,373 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May23 |
230412 |
706.00 |
706.90 |
693.00 |
693.90 |
-8.60 |
8,297 |
17,606 |
-3,141 |
Hover/Click |
Aug23 |
230412 |
683.20 |
683.80 |
669.00 |
670.00 |
-9.90 |
11,411 |
38,402 |
+521 |
Hover/Click |
Oct23 |
230412 |
664.90 |
664.90 |
652.20 |
654.20 |
-5.60 |
4,012 |
16,813 |
+120 |
Hover/Click |
Dec23 |
230412 |
645.00 |
646.60 |
636.20 |
638.90 |
-3.80 |
1,892 |
9,396 |
+581 |
Hover/Click |
Mar24 |
230412 |
628.60 |
631.60 |
624.00 |
625.10 |
-2.60 |
1,546 |
5,936 |
-163 |
Hover/Click |
Total Volume and Open Interest |
27,794 |
90,783 |
-1,783 |
|
Cotton(ICE) |
Weekly |
Monthly |
May23 |
230412 |
82.69 |
83.17 |
82.04 |
82.45 |
-0.30 |
19,613 |
60,962 |
-5,919 |
Hover/Click |
Jul23 |
230412 |
82.82 |
83.10 |
82.06 |
82.39 |
-0.52 |
16,773 |
59,345 |
+3,615 |
Hover/Click |
Oct23 |
230412 |
82.54 |
82.54 |
82.54 |
82.54 |
-0.62 |
1 |
19 |
+0 |
Hover/Click |
Dec23 |
230412 |
82.80 |
83.05 |
82.16 |
82.43 |
-0.47 |
4,520 |
52,555 |
+240 |
Hover/Click |
Mar24 |
230412 |
82.56 |
82.90 |
82.11 |
82.30 |
-0.30 |
475 |
6,961 |
-35 |
Hover/Click |
May24 |
230412 |
82.03 |
82.85 |
82.03 |
82.31 |
-0.18 |
107 |
2,716 |
+21 |
Hover/Click |
Total Volume and Open Interest |
41,522 |
188,022 |
-2,067 |
|
Lumber(CME) |
Weekly |
Monthly |
May23 |
230412 |
386.1 |
389.8 |
384.1 |
387.5 |
+2.3 |
207 |
2,090 |
+33 |
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Crude Oil(NYM) |
Weekly |
Monthly |
May23 |
230412 |
81.44 |
83.53 |
81.28 |
83.26 |
+1.73 |
264,906 |
236,614 |
-21,495 |
Hover/Click |
Jun23 |
230412 |
81.38 |
83.38 |
81.21 |
83.09 |
+1.60 |
120,655 |
300,461 |
-1,836 |
Hover/Click |
Jul23 |
230412 |
81.00 |
82.91 |
80.87 |
82.65 |
+1.51 |
67,632 |
254,065 |
+7,502 |
Hover/Click |
Aug23 |
230412 |
80.41 |
82.24 |
80.29 |
81.98 |
+1.41 |
25,352 |
85,255 |
-2,120 |
Hover/Click |
Sep23 |
230412 |
79.73 |
81.44 |
79.61 |
81.21 |
+1.33 |
33,203 |
154,543 |
+1,863 |
Hover/Click |
Oct23 |
230412 |
79.07 |
80.62 |
78.90 |
80.41 |
+1.26 |
13,748 |
77,176 |
+1,444 |
Hover/Click |
Nov23 |
230412 |
78.36 |
79.85 |
78.16 |
79.65 |
+1.22 |
8,682 |
45,526 |
+1,009 |
Hover/Click |
Dec23 |
230412 |
77.59 |
79.13 |
77.45 |
78.95 |
+1.22 |
30,837 |
207,510 |
-1,722 |
Hover/Click |
Jan24 |
230412 |
76.93 |
78.37 |
76.93 |
78.26 |
+1.21 |
4,920 |
39,264 |
-358 |
Hover/Click |
Feb24 |
230412 |
76.38 |
77.73 |
76.38 |
77.62 |
+1.21 |
1,919 |
23,980 |
+369 |
Hover/Click |
Mar24 |
230412 |
75.92 |
77.14 |
75.60 |
77.02 |
+1.20 |
4,790 |
35,391 |
-675 |
Hover/Click |
Apr24 |
230412 |
75.31 |
76.53 |
75.31 |
76.47 |
+1.21 |
2,058 |
20,090 |
+84 |
Hover/Click |
May24 |
230412 |
75.97 |
75.97 |
75.97 |
75.97 |
+1.21 |
1,883 |
16,959 |
-242 |
Hover/Click |
Jun24 |
230412 |
74.25 |
75.61 |
74.04 |
75.48 |
+1.19 |
9,915 |
83,442 |
+905 |
Hover/Click |
Jul24 |
230412 |
74.96 |
74.96 |
74.96 |
74.96 |
+1.17 |
530 |
12,405 |
+113 |
Hover/Click |
Aug24 |
230412 |
74.46 |
74.46 |
74.46 |
74.46 |
+1.16 |
374 |
9,464 |
-79 |
Hover/Click |
Total Volume and Open Interest |
607,175 |
1,875,858 |
-13,259 |
|
e-miNY Crude Oil(NYM) |
May23 |
230412 |
81.425 |
83.525 |
81.300 |
83.250 |
+1.725 |
11,376 |
5,578 |
-110 |
|
Jun23 |
230412 |
81.375 |
83.350 |
81.250 |
83.100 |
+1.600 |
595 |
595 |
+42 |
|
Jul23 |
230412 |
81.050 |
82.875 |
80.925 |
82.650 |
+1.500 |
54 |
1,199 |
+8 |
|
Aug23 |
230412 |
81.175 |
82.200 |
80.350 |
81.975 |
+1.400 |
1 |
45 |
-1 |
|
Sep23 |
230412 |
80.675 |
81.400 |
79.650 |
81.200 |
+1.325 |
8 |
53 |
+1 |
|
Oct23 |
230412 |
80.400 |
80.400 |
80.400 |
80.400 |
+1.250 |
0 |
5 |
+0 |
|
Nov23 |
230412 |
79.650 |
79.650 |
79.650 |
79.650 |
+1.225 |
6 |
18 |
-2 |
|
Dec23 |
230412 |
77.650 |
79.100 |
77.475 |
78.950 |
+1.225 |
55 |
307 |
+5 |
|
Jan24 |
230412 |
77.075 |
78.250 |
76.975 |
78.250 |
+1.200 |
3 |
10 |
+1 |
|
Feb24 |
230412 |
77.625 |
77.625 |
77.625 |
77.625 |
+1.225 |
0 |
14 |
+0 |
|
Total Volume and Open Interest |
12,106 |
7,905 |
-58 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
May23 |
230412 |
266.79 |
272.34 |
264.89 |
270.31 |
+3.49 |
48,249 |
76,136 |
-5,662 |
Hover/Click |
Jun23 |
230412 |
262.12 |
267.46 |
260.67 |
266.00 |
+3.70 |
32,770 |
55,766 |
+1,695 |
Hover/Click |
Jul23 |
230412 |
260.77 |
265.79 |
259.65 |
264.49 |
+3.44 |
17,108 |
28,099 |
-586 |
Hover/Click |
Aug23 |
230412 |
260.69 |
265.23 |
259.68 |
264.20 |
+3.22 |
7,168 |
12,621 |
+7 |
Hover/Click |
Sep23 |
230412 |
261.05 |
265.25 |
259.81 |
264.19 |
+3.06 |
5,852 |
16,666 |
+222 |
Hover/Click |
Oct23 |
230412 |
260.03 |
265.12 |
259.91 |
264.07 |
+2.97 |
3,946 |
14,104 |
+728 |
Hover/Click |
Nov23 |
230412 |
259.55 |
264.50 |
259.55 |
263.51 |
+2.92 |
2,525 |
12,445 |
+86 |
Hover/Click |
Dec23 |
230412 |
260.00 |
263.67 |
258.58 |
262.68 |
+2.88 |
5,643 |
20,758 |
+463 |
Hover/Click |
Jan24 |
230412 |
258.21 |
262.86 |
258.10 |
261.93 |
+2.73 |
2,092 |
5,041 |
+518 |
Hover/Click |
Feb24 |
230412 |
259.99 |
261.20 |
257.15 |
260.66 |
+2.43 |
803 |
2,533 |
-23 |
Hover/Click |
Mar24 |
230412 |
256.76 |
258.93 |
255.43 |
258.67 |
+2.18 |
823 |
3,634 |
+96 |
Hover/Click |
Apr24 |
230412 |
253.03 |
256.22 |
253.03 |
255.85 |
+1.94 |
467 |
2,966 |
+70 |
Hover/Click |
May24 |
230412 |
253.52 |
254.50 |
251.62 |
254.09 |
+1.82 |
283 |
1,466 |
+5 |
Hover/Click |
Jun24 |
230412 |
252.01 |
253.15 |
249.91 |
252.63 |
+1.85 |
517 |
4,044 |
+185 |
Hover/Click |
Total Volume and Open Interest |
128,846 |
266,139 |
-1,999 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
May23 |
230412 |
285.25 |
289.43 |
281.52 |
287.27 |
+0.75 |
55,008 |
107,977 |
-6,493 |
Hover/Click |
Jun23 |
230412 |
279.05 |
282.86 |
275.69 |
281.44 |
+1.34 |
43,007 |
74,986 |
+4,649 |
Hover/Click |
Jul23 |
230412 |
273.19 |
276.75 |
269.96 |
275.88 |
+1.99 |
18,829 |
35,106 |
+1,379 |
Hover/Click |
Aug23 |
230412 |
267.17 |
270.47 |
264.20 |
269.96 |
+2.37 |
6,393 |
18,100 |
+109 |
Hover/Click |
Sep23 |
230412 |
260.03 |
263.89 |
257.85 |
263.59 |
+2.49 |
5,553 |
25,912 |
+364 |
Hover/Click |
Oct23 |
230412 |
241.37 |
244.96 |
239.36 |
244.78 |
+2.49 |
2,598 |
19,091 |
+264 |
Hover/Click |
Nov23 |
230412 |
233.91 |
238.62 |
233.91 |
238.52 |
+2.47 |
1,841 |
12,280 |
+284 |
Hover/Click |
Dec23 |
230412 |
229.80 |
234.58 |
229.45 |
234.38 |
+2.48 |
2,518 |
14,518 |
+131 |
Hover/Click |
Jan24 |
230412 |
228.08 |
232.85 |
228.08 |
232.64 |
+2.53 |
873 |
9,622 |
+394 |
Hover/Click |
Feb24 |
230412 |
227.80 |
232.26 |
227.80 |
232.26 |
+2.60 |
376 |
1,300 |
+56 |
Hover/Click |
Total Volume and Open Interest |
137,189 |
324,279 |
+1,193 |
|
e-miNY RBOB Gasoline(NYM) |
May23 |
230412 |
286.50 |
287.27 |
286.50 |
287.27 |
+0.75 |
0 |
2 |
+0 |
|
Jun23 |
230412 |
281.44 |
281.44 |
281.44 |
281.44 |
+1.34 |
0 |
2 |
+0 |
|
Jul23 |
230412 |
274.00 |
275.88 |
274.00 |
275.88 |
+1.99 |
0 |
2 |
+0 |
|
Aug23 |
230412 |
269.96 |
269.96 |
269.96 |
269.96 |
+2.37 |
|
|
|
|
Total Volume and Open Interest |
0 |
6 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
May23 |
230412 |
2.221 |
2.229 |
2.069 |
2.093 |
-0.093 |
256,800 |
328,383 |
-42,385 |
Hover/Click |
Jun23 |
230412 |
2.373 |
2.384 |
2.241 |
2.267 |
-0.084 |
91,606 |
102,947 |
+7,376 |
Hover/Click |
Jul23 |
230412 |
2.590 |
2.600 |
2.458 |
2.489 |
-0.082 |
111,169 |
180,132 |
+21,840 |
Hover/Click |
Aug23 |
230412 |
2.648 |
2.659 |
2.518 |
2.547 |
-0.082 |
18,265 |
47,755 |
+1,163 |
Hover/Click |
Sep23 |
230412 |
2.625 |
2.630 |
2.504 |
2.526 |
-0.080 |
25,721 |
116,502 |
+2,111 |
Hover/Click |
Oct23 |
230412 |
2.710 |
2.721 |
2.589 |
2.619 |
-0.075 |
27,660 |
108,503 |
+1,017 |
Hover/Click |
Nov23 |
230412 |
3.105 |
3.107 |
2.985 |
3.017 |
-0.060 |
6,759 |
45,354 |
-171 |
Hover/Click |
Dec23 |
230412 |
3.530 |
3.549 |
3.443 |
3.472 |
-0.059 |
5,819 |
42,584 |
+351 |
Hover/Click |
Jan24 |
230412 |
3.775 |
3.796 |
3.686 |
3.713 |
-0.062 |
16,972 |
76,604 |
-1,245 |
Hover/Click |
Feb24 |
230412 |
3.695 |
3.703 |
3.601 |
3.627 |
-0.059 |
4,055 |
24,229 |
+139 |
Hover/Click |
Mar24 |
230412 |
3.394 |
3.405 |
3.313 |
3.337 |
-0.057 |
7,375 |
46,115 |
+615 |
Hover/Click |
Apr24 |
230412 |
3.104 |
3.116 |
3.034 |
3.062 |
-0.045 |
6,976 |
51,223 |
-49 |
Hover/Click |
May24 |
230412 |
3.109 |
3.114 |
3.040 |
3.065 |
-0.045 |
3,186 |
21,416 |
+100 |
Hover/Click |
Jun24 |
230412 |
3.208 |
3.217 |
3.185 |
3.207 |
-0.048 |
794 |
6,696 |
-70 |
Hover/Click |
Jul24 |
230412 |
3.367 |
3.391 |
3.321 |
3.347 |
-0.048 |
937 |
6,293 |
+231 |
Hover/Click |
Aug24 |
230412 |
3.384 |
3.396 |
3.363 |
3.383 |
-0.051 |
711 |
7,624 |
-250 |
Hover/Click |
Total Volume and Open Interest |
591,670 |
1,370,596 |
-8,402 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jun23 |
230412 |
85.59 |
87.49 |
85.39 |
87.33 |
+1.72 |
246,479 |
476,677 |
+0 |
Hover/Click |
Jul23 |
230412 |
85.13 |
86.90 |
84.95 |
86.75 |
+1.58 |
139,082 |
353,017 |
+0 |
Hover/Click |
Aug23 |
230412 |
84.48 |
86.16 |
84.31 |
86.04 |
+1.50 |
74,685 |
184,065 |
+0 |
Hover/Click |
Sep23 |
230412 |
83.84 |
85.47 |
83.68 |
85.34 |
+1.43 |
64,434 |
161,478 |
+0 |
Hover/Click |
Oct23 |
230412 |
83.20 |
84.77 |
83.03 |
84.65 |
+1.38 |
37,221 |
95,197 |
+0 |
Hover/Click |
Nov23 |
230412 |
82.58 |
84.09 |
82.39 |
83.99 |
+1.35 |
28,631 |
90,264 |
+0 |
Hover/Click |
Dec23 |
230412 |
81.96 |
83.46 |
81.77 |
83.34 |
+1.32 |
100,451 |
243,156 |
+0 |
Hover/Click |
Jan24 |
230412 |
81.50 |
82.81 |
81.17 |
82.72 |
+1.31 |
10,177 |
45,997 |
+0 |
Hover/Click |
Feb24 |
230412 |
80.95 |
82.21 |
80.60 |
82.13 |
+1.30 |
6,686 |
52,960 |
+0 |
Hover/Click |
Mar24 |
230412 |
80.39 |
81.67 |
80.10 |
81.58 |
+1.28 |
17,079 |
46,194 |
+0 |
Hover/Click |
Apr24 |
230412 |
79.87 |
81.10 |
79.55 |
81.04 |
+1.26 |
5,161 |
14,806 |
+0 |
Hover/Click |
May24 |
230412 |
79.38 |
80.62 |
79.10 |
80.54 |
+1.25 |
3,620 |
12,925 |
+0 |
Hover/Click |
Jun24 |
230412 |
78.79 |
80.16 |
78.63 |
80.07 |
+1.23 |
25,892 |
81,201 |
+0 |
Hover/Click |
Jul24 |
230412 |
79.58 |
79.58 |
79.58 |
79.58 |
+1.22 |
1,704 |
12,423 |
+0 |
Hover/Click |
Total Volume and Open Interest |
819,757 |
2,161,374 |
+0 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Apr23 |
230412 |
777.00 |
783.75 |
771.00 |
771.00 |
unch |
35,835 |
28,296 |
+0 |
Hover/Click |
May23 |
230412 |
772.00 |
788.50 |
767.75 |
782.50 |
+14.25 |
98,607 |
112,027 |
+0 |
Hover/Click |
Jun23 |
230412 |
764.25 |
778.75 |
760.00 |
773.25 |
+12.00 |
62,938 |
98,403 |
+0 |
Hover/Click |
Jul23 |
230412 |
761.00 |
774.25 |
757.00 |
769.25 |
+11.25 |
22,304 |
52,640 |
+0 |
Hover/Click |
Aug23 |
230412 |
759.75 |
772.25 |
755.50 |
767.75 |
+11.00 |
10,426 |
32,086 |
+0 |
Hover/Click |
Sep23 |
230412 |
758.25 |
770.25 |
754.25 |
766.25 |
+10.75 |
11,992 |
37,140 |
+0 |
Hover/Click |
Oct23 |
230412 |
757.75 |
769.00 |
753.50 |
765.50 |
+10.50 |
3,981 |
25,314 |
+0 |
Hover/Click |
Nov23 |
230412 |
751.25 |
764.25 |
749.50 |
760.75 |
+10.25 |
4,398 |
18,512 |
+0 |
Hover/Click |
Dec23 |
230412 |
746.25 |
757.00 |
742.25 |
753.75 |
+9.75 |
21,355 |
57,909 |
+0 |
Hover/Click |
Jan24 |
230412 |
741.00 |
752.25 |
739.00 |
750.00 |
+9.25 |
1,945 |
14,675 |
+0 |
Hover/Click |
Total Volume and Open Interest |
280,628 |
552,133 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
May23 |
230412 |
81.44 |
83.53 |
81.30 |
83.26 |
+1.73 |
22,539 |
62,770 |
+0 |
Hover/Click |
Jun23 |
230412 |
81.38 |
83.36 |
81.24 |
83.09 |
+1.60 |
33,815 |
74,171 |
+0 |
Hover/Click |
Jul23 |
230412 |
81.21 |
82.89 |
80.89 |
82.65 |
+1.51 |
32,946 |
38,335 |
+0 |
Hover/Click |
Aug23 |
230412 |
80.63 |
82.21 |
80.36 |
81.98 |
+1.41 |
25,050 |
26,349 |
+0 |
Hover/Click |
Sep23 |
230412 |
79.83 |
81.40 |
79.67 |
81.21 |
+1.33 |
14,185 |
46,544 |
+0 |
Hover/Click |
Oct23 |
230412 |
79.63 |
80.44 |
79.40 |
80.41 |
+1.26 |
5,254 |
13,889 |
+0 |
Hover/Click |
Nov23 |
230412 |
78.94 |
79.65 |
78.94 |
79.65 |
+1.22 |
1,275 |
9,034 |
+0 |
Hover/Click |
Dec23 |
230412 |
77.82 |
79.08 |
77.82 |
78.95 |
+1.22 |
9,149 |
76,831 |
+0 |
Hover/Click |
Jan24 |
230412 |
77.53 |
78.26 |
77.53 |
78.26 |
+1.21 |
553 |
8,199 |
+0 |
Hover/Click |
Feb24 |
230412 |
76.51 |
77.62 |
76.51 |
77.62 |
+1.21 |
326 |
6,280 |
+0 |
Hover/Click |
Mar24 |
230412 |
76.78 |
77.10 |
76.76 |
77.02 |
+1.20 |
753 |
8,109 |
+0 |
Hover/Click |
Apr24 |
230412 |
76.47 |
76.47 |
76.47 |
76.47 |
+1.21 |
48 |
1,672 |
+0 |
Hover/Click |
May24 |
230412 |
75.97 |
75.97 |
75.97 |
75.97 |
+1.21 |
54 |
1,242 |
+0 |
Hover/Click |
Jun24 |
230412 |
75.24 |
75.48 |
75.24 |
75.48 |
+1.19 |
2,566 |
17,584 |
+0 |
Hover/Click |
Jul24 |
230412 |
74.96 |
74.96 |
74.96 |
74.96 |
+1.17 |
100 |
1,590 |
+0 |
Hover/Click |
Aug24 |
230412 |
74.46 |
74.46 |
74.46 |
74.46 |
+1.16 |
100 |
981 |
+0 |
Hover/Click |
Total Volume and Open Interest |
152,491 |
464,151 |
+0 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun23 |
230412 |
101.795 |
101.835 |
101.115 |
101.170 |
-0.715 |
11,163 |
33,037 |
-436 |
Hover/Click |
Sep23 |
230412 |
101.535 |
101.540 |
100.915 |
100.915 |
-0.710 |
50 |
584 |
+24 |
Hover/Click |
Dec23 |
230412 |
100.745 |
100.745 |
100.745 |
100.745 |
-0.710 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
11,213 |
33,626 |
-412 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230412 |
66.72 |
67.42 |
66.67 |
67.17 |
+0.47 |
39,258 |
155,884 |
+2,164 |
Hover/Click |
Sep23 |
230412 |
67.00 |
67.64 |
66.91 |
67.40 |
+0.46 |
4 |
495 |
-2 |
Hover/Click |
Dec23 |
230412 |
67.42 |
67.79 |
67.14 |
67.59 |
+0.45 |
2 |
96 |
+2 |
Hover/Click |
Total Volume and Open Interest |
39,352 |
157,354 |
+2,164 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun23 |
230412 |
124.48 |
125.15 |
124.18 |
125.07 |
+0.67 |
43,685 |
211,646 |
-1,148 |
Hover/Click |
Sep23 |
230412 |
124.51 |
125.27 |
124.34 |
125.21 |
+0.66 |
103 |
709 |
+32 |
Hover/Click |
Dec23 |
230412 |
125.26 |
125.26 |
124.40 |
125.26 |
+0.64 |
0 |
8,782 |
+0 |
Hover/Click |
Total Volume and Open Interest |
43,818 |
224,673 |
-1,119 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230412 |
74.34 |
74.56 |
74.22 |
74.54 |
+0.20 |
44,384 |
158,796 |
+1,595 |
Hover/Click |
Sep23 |
230412 |
74.49 |
74.66 |
74.35 |
74.65 |
+0.20 |
28 |
2,518 |
-3 |
Hover/Click |
Dec23 |
230412 |
74.70 |
74.71 |
74.45 |
74.71 |
+0.18 |
9 |
1,237 |
-1 |
Hover/Click |
Mar24 |
230412 |
74.77 |
74.77 |
74.55 |
74.77 |
+0.17 |
0 |
141 |
+0 |
Hover/Click |
Total Volume and Open Interest |
44,426 |
163,433 |
+1,589 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun23 |
230412 |
75.55 |
76.10 |
75.35 |
75.84 |
+0.32 |
164,858 |
170,911 |
+8,392 |
Hover/Click |
Sep23 |
230412 |
76.89 |
77.06 |
76.40 |
76.87 |
+0.33 |
179 |
1,854 |
+74 |
Hover/Click |
Dec23 |
230412 |
77.50 |
77.95 |
77.45 |
77.95 |
+0.42 |
4 |
200 |
+0 |
Hover/Click |
Total Volume and Open Interest |
165,793 |
179,291 |
+8,535 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun23 |
230412 |
111.57 |
112.67 |
111.53 |
112.49 |
+0.94 |
9,870 |
37,919 |
+101 |
Hover/Click |
Sep23 |
230412 |
112.57 |
113.66 |
112.54 |
113.52 |
+0.93 |
1 |
370 |
+1 |
Hover/Click |
Dec23 |
230412 |
113.50 |
114.50 |
113.47 |
114.46 |
+0.93 |
0 |
60 |
+0 |
Hover/Click |
Total Volume and Open Interest |
9,871 |
38,349 |
+102 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun23 |
230412 |
109.56 |
110.43 |
109.54 |
110.37 |
+0.87 |
95,955 |
741,838 |
+5,572 |
Hover/Click |
Sep23 |
230412 |
110.07 |
110.88 |
110.05 |
110.82 |
+0.85 |
237 |
6,033 |
-43 |
Hover/Click |
Dec23 |
230412 |
110.60 |
111.19 |
110.60 |
111.16 |
+0.82 |
2 |
1,704 |
-1 |
Hover/Click |
Total Volume and Open Interest |
96,294 |
754,249 |
+5,545 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun23 |
230412 |
542.88 |
547.75 |
542.13 |
545.50 |
+2.63 |
51,567 |
259,099 |
+535 |
Hover/Click |
Sep23 |
230412 |
535.50 |
536.00 |
535.50 |
535.50 |
+2.50 |
15 |
655 |
+15 |
Hover/Click |
Total Volume and Open Interest |
51,607 |
259,803 |
+538 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
May23 |
230412 |
199.15 |
202.90 |
198.70 |
202.15 |
+3.00 |
7,511 |
35,360 |
+1,968 |
|
Jun23 |
230412 |
198.60 |
201.60 |
197.75 |
200.95 |
+3.00 |
118 |
6,183 |
+54 |
Hover/Click |
Jul23 |
230412 |
199.80 |
199.80 |
199.80 |
199.80 |
+2.85 |
0 |
1 |
+0 |
|
Aug23 |
230412 |
198.65 |
198.65 |
198.65 |
198.65 |
+2.90 |
|
|
|
|
Total Volume and Open Interest |
7,629 |
41,544 |
+2,022 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun23 |
230412 |
132~130 |
133~150 |
131~150 |
132~050 |
-0~070 |
154,935 |
1,186,889 |
-5,211 |
Hover/Click |
Sep23 |
230412 |
132~090 |
133~160 |
131~250 |
132~090 |
-0~070 |
5 |
79 |
+2 |
Hover/Click |
Dec23 |
230412 |
132~020 |
132~020 |
132~020 |
132~020 |
-0~070 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
154,940 |
1,186,968 |
-5,209 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230412 |
115~145 |
116~080 |
115~080 |
115~225 |
+0~105 |
795,164 |
4,264,824 |
+23,302 |
Hover/Click |
Sep23 |
230412 |
116~055 |
117~000 |
116~015 |
116~150 |
+0~110 |
1,002 |
3,920 |
+946 |
Hover/Click |
Dec23 |
230412 |
117~100 |
117~100 |
117~100 |
117~100 |
+0~110 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
796,166 |
4,268,744 |
+24,248 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230412 |
109~280 |
110~156 |
109~224 |
110~036 |
+0~112 |
617,799 |
4,461,202 |
+12,063 |
Hover/Click |
Sep23 |
230412 |
110~100 |
110~312 |
110~082 |
110~206 |
+0~114 |
0 |
62 |
+0 |
Hover/Click |
Dec23 |
230412 |
111~046 |
111~046 |
111~046 |
111~046 |
+0~114 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
617,799 |
4,461,264 |
+12,063 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230412 |
103~094 |
103~186 |
103~056 |
103~126 |
+0~051 |
335,602 |
2,498,910 |
+38,097 |
Hover/Click |
Sep23 |
230412 |
103~306 |
103~306 |
103~306 |
103~306 |
+0~051 |
0 |
41 |
+0 |
Hover/Click |
Dec23 |
230412 |
104~166 |
104~166 |
104~166 |
104~166 |
+0~051 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
335,602 |
2,498,951 |
+38,097 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun23 |
230412 |
94.695 |
94.780 |
94.635 |
94.725 |
+0.040 |
5,625 |
571,241 |
-1,285 |
|
Sep23 |
230412 |
95.065 |
95.180 |
95.000 |
95.115 |
+0.070 |
6,677 |
599,636 |
+543 |
|
Dec23 |
230412 |
95.435 |
95.570 |
95.355 |
95.480 |
+0.075 |
7,107 |
552,973 |
-2,498 |
|
Mar24 |
230412 |
95.865 |
96.050 |
95.810 |
95.935 |
+0.085 |
3,052 |
382,652 |
-244 |
|
Jun24 |
230412 |
96.260 |
96.445 |
96.205 |
96.335 |
+0.110 |
2,182 |
398,555 |
+444 |
|
Sep24 |
230412 |
96.545 |
96.730 |
96.505 |
96.640 |
+0.130 |
2,961 |
348,286 |
-520 |
|
Dec24 |
230412 |
96.690 |
96.880 |
96.665 |
96.805 |
+0.135 |
2,978 |
541,384 |
-642 |
|
Mar25 |
230412 |
96.770 |
96.940 |
96.745 |
96.875 |
+0.125 |
2,202 |
213,407 |
-942 |
|
Jun25 |
230412 |
96.805 |
96.955 |
96.775 |
96.895 |
+0.105 |
717 |
160,272 |
-203 |
|
Sep25 |
230412 |
96.820 |
96.960 |
96.805 |
96.910 |
+0.090 |
783 |
139,210 |
+442 |
|
Dec25 |
230412 |
96.860 |
96.990 |
96.825 |
96.930 |
+0.085 |
1,072 |
124,686 |
-252 |
|
Mar26 |
230412 |
96.850 |
96.970 |
96.830 |
96.925 |
+0.075 |
1,510 |
79,794 |
-59 |
|
Jun26 |
230412 |
96.860 |
96.970 |
96.830 |
96.915 |
+0.065 |
1,637 |
68,945 |
-202 |
|
Sep26 |
230412 |
96.860 |
96.945 |
96.830 |
96.900 |
+0.060 |
299 |
89,511 |
-108 |
|
Dec26 |
230412 |
96.830 |
96.930 |
96.820 |
96.885 |
+0.050 |
1,446 |
59,583 |
+106 |
|
Mar27 |
230412 |
96.820 |
96.905 |
96.795 |
96.855 |
+0.035 |
65 |
45,957 |
+6 |
|
Jun27 |
230412 |
96.820 |
96.880 |
96.780 |
96.830 |
+0.030 |
49 |
31,858 |
-730 |
|
Sep27 |
230412 |
96.770 |
96.835 |
96.740 |
96.785 |
+0.025 |
127 |
23,695 |
+33 |
|
Total Volume and Open Interest |
45,972 |
4,643,327 |
-6,058 |
|
Ultra T-Bond(CBOT) |
Jun23 |
230412 |
142~22 |
143~24 |
141~06 |
142~03 |
-0~20 |
101,675 |
1,412,853 |
-1,013 |
|
Sep23 |
230412 |
143~00 |
144~02 |
141~21 |
142~14 |
-0~21 |
0 |
2 |
+0 |
|
Dec23 |
230412 |
142~14 |
142~14 |
142~14 |
142~14 |
-0~21 |
|
|
|
|
Total Volume and Open Interest |
101,675 |
1,412,855 |
-1,013 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun23 |
230412 |
121~240 |
122~205 |
121~100 |
121~275 |
+0~050 |
130,626 |
1,585,549 |
+3,636 |
|
Sep23 |
230412 |
122~210 |
123~075 |
122~210 |
122~210 |
+0~050 |
|
|
|
|
Dec23 |
230412 |
122~140 |
122~140 |
122~140 |
122~140 |
+0~050 |
|
|
|
|
Total Volume and Open Interest |
130,626 |
1,585,549 |
+3,636 |
|
30 Day Federal Funds(CBOT) |
Apr23 |
230412 |
95.173 |
95.175 |
95.173 |
95.173 |
unch |
9,766 |
464,372 |
+4,324 |
|
May23 |
230412 |
95.010 |
95.035 |
94.995 |
95.010 |
unch |
34,715 |
336,425 |
-3,217 |
|
Jun23 |
230412 |
94.990 |
95.020 |
94.960 |
94.985 |
+0.005 |
13,582 |
100,452 |
-1,310 |
|
Jul23 |
230412 |
95.000 |
95.050 |
94.965 |
95.005 |
+0.010 |
18,735 |
236,753 |
-691 |
|
Aug23 |
230412 |
95.105 |
95.170 |
95.060 |
95.125 |
+0.035 |
20,883 |
172,133 |
-2,040 |
|
Sep23 |
230412 |
95.170 |
95.235 |
95.110 |
95.185 |
+0.040 |
6,447 |
28,491 |
-69 |
|
Total Volume and Open Interest |
135,999 |
1,607,365 |
-5,747 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun23 |
230412 |
147.90 |
148.15 |
147.53 |
147.67 |
-0.06 |
306 |
16,252 |
-84 |
Hover/Click |
Sep23 |
230412 |
147.67 |
147.67 |
147.67 |
147.67 |
-0.06 |
|
|
|
Hover/Click |
Dec23 |
230412 |
147.57 |
147.57 |
147.57 |
147.57 |
-0.06 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
306 |
16,252 |
-84 |
|
Euro-Buxl(EUREX) |
Jun23 |
230412 |
140.42 |
142.30 |
137.96 |
139.06 |
-1.40 |
61,666 |
207,500 |
+3,382 |
|
Sep23 |
230412 |
138.64 |
138.64 |
138.64 |
138.64 |
-1.32 |
0 |
6 |
+0 |
|
Dec23 |
230412 |
138.06 |
138.06 |
138.06 |
138.06 |
-1.40 |
|
|
|
|
Total Volume and Open Interest |
61,666 |
207,506 |
+3,382 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun23 |
230412 |
135.94 |
136.44 |
134.66 |
135.15 |
-0.72 |
680,809 |
1,234,976 |
-38,700 |
Hover/Click |
Sep23 |
230412 |
135.17 |
135.58 |
134.09 |
134.44 |
-0.68 |
6 |
54 |
-5 |
Hover/Click |
Dec23 |
230412 |
133.95 |
133.95 |
133.95 |
133.95 |
-0.72 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
680,815 |
1,235,030 |
-38,705 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun23 |
230412 |
118.04 |
118.28 |
117.33 |
117.56 |
-0.41 |
377,172 |
1,403,445 |
-47,056 |
Hover/Click |
Sep23 |
230412 |
117.28 |
117.28 |
116.88 |
116.88 |
-0.38 |
0 |
10 |
+0 |
Hover/Click |
Dec23 |
230412 |
118.63 |
118.63 |
118.63 |
118.63 |
-0.41 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
377,172 |
1,403,455 |
-47,056 |
|
Euro-Schatz(EUREX) |
Jun23 |
230412 |
105.74 |
105.82 |
105.49 |
105.54 |
-0.15 |
377,669 |
1,670,183 |
-44,926 |
|
Sep23 |
230412 |
105.70 |
105.70 |
105.70 |
105.70 |
-0.04 |
0 |
2 |
+0 |
|
Dec23 |
230412 |
105.54 |
105.54 |
105.54 |
105.54 |
-0.15 |
|
|
|
|
Total Volume and Open Interest |
377,669 |
1,670,185 |
-44,926 |
|
3-Mth Euribor(EUREX) |
Jun23 |
230412 |
96.455 |
96.455 |
96.455 |
96.455 |
-0.060 |
0 |
70 |
+0 |
|
Sep23 |
230412 |
96.200 |
96.260 |
96.200 |
96.260 |
-0.075 |
1 |
129 |
-1 |
|
Dec23 |
230412 |
96.355 |
96.355 |
96.355 |
96.355 |
-0.095 |
2 |
22 |
-2 |
|
Total Volume and Open Interest |
3 |
491 |
-3 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun23 |
230412 |
103~07 |
104~05 |
102~19 |
103~00 |
-0~07 |
123,834 |
400,740 |
+2,560 |
Hover/Click |
Sep23 |
230412 |
102~16 |
102~16 |
102~16 |
102~16 |
-0~03 |
2 |
35 |
+0 |
Hover/Click |
Total Volume and Open Interest |
123,836 |
400,775 |
+2,560 |
|
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 |
230412 |
96.505 |
96.525 |
96.430 |
96.450 |
-0.060 |
127,533 |
518,981 |
-8,911 |
|
Sep23 |
230412 |
96.335 |
96.365 |
96.230 |
96.255 |
-0.075 |
116,902 |
524,990 |
-1,446 |
|
Dec23 |
230412 |
96.460 |
96.485 |
96.320 |
96.350 |
-0.090 |
107,564 |
337,946 |
+3,142 |
|
Total Volume and Open Interest |
908,078 |
3,302,835 |
-12,056 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun23 |
230412 |
96.40 |
96.41 |
96.34 |
96.38 |
-0.03 |
22,708 |
207,404 |
-3,655 |
|
Sep23 |
230412 |
96.43 |
96.45 |
96.35 |
96.39 |
-0.05 |
21,895 |
131,094 |
-7,321 |
|
Dec23 |
230412 |
96.51 |
96.53 |
96.43 |
96.45 |
-0.07 |
13,994 |
157,502 |
-3,513 |
|
Mar24 |
230412 |
96.62 |
96.65 |
96.53 |
96.55 |
-0.08 |
9,972 |
104,858 |
-2,074 |
|
Jun24 |
230412 |
96.73 |
96.76 |
96.63 |
96.65 |
-0.09 |
9,752 |
97,571 |
-690 |
|
Sep24 |
230412 |
96.84 |
96.85 |
96.73 |
96.75 |
-0.08 |
5,578 |
75,822 |
-1,440 |
|
Dec24 |
230412 |
96.92 |
96.93 |
96.82 |
96.83 |
-0.07 |
3,912 |
51,693 |
-833 |
|
Mar25 |
230412 |
96.97 |
96.99 |
96.88 |
96.89 |
-0.07 |
1,844 |
28,755 |
-165 |
|
Jun25 |
230412 |
97.00 |
97.00 |
96.93 |
96.93 |
-0.07 |
1 |
1,506 |
+1 |
|
Sep25 |
230412 |
97.00 |
97.01 |
96.95 |
96.95 |
-0.07 |
15 |
426 |
-15 |
|
Total Volume and Open Interest |
89,671 |
856,990 |
-19,705 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230412 |
96.77 |
96.80 |
96.73 |
96.76 |
-0.02 |
123,942 |
1,003,899 |
-1,017 |
|
Sep23 |
230412 |
96.76 |
96.76 |
96.76 |
96.76 |
-0.02 |
|
|
|
|
Total Volume and Open Interest |
123,942 |
1,003,899 |
-1,017 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230412 |
97.16 |
97.18 |
97.10 |
97.13 |
-0.03 |
121,791 |
731,461 |
-21,679 |
|
Sep23 |
230412 |
97.13 |
97.13 |
97.13 |
97.13 |
-0.03 |
|
|
|
|
Total Volume and Open Interest |
121,791 |
731,461 |
-21,679 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr23 |
230412 |
2005.2 |
2025.7 |
2005.2 |
2010.9 |
+6.1 |
652 |
1,166 |
-99 |
Hover/Click |
Jun23 |
230412 |
2019.1 |
2043.9 |
2015.7 |
2024.9 |
+5.9 |
136,231 |
402,155 |
-3,979 |
Hover/Click |
Aug23 |
230412 |
2037.1 |
2061.9 |
2034.4 |
2043.3 |
+6.0 |
3,603 |
31,534 |
+525 |
Hover/Click |
Oct23 |
230412 |
2056.3 |
2078.4 |
2053.6 |
2061.7 |
+6.3 |
388 |
9,775 |
-99 |
Hover/Click |
Dec23 |
230412 |
2074.1 |
2096.0 |
2070.6 |
2079.7 |
+6.4 |
2,780 |
23,254 |
+782 |
Hover/Click |
Feb24 |
230412 |
2100.2 |
2106.6 |
2088.6 |
2096.6 |
+6.4 |
52 |
2,446 |
+20 |
Hover/Click |
Apr24 |
230412 |
2112.7 |
2112.7 |
2112.7 |
2112.7 |
+6.4 |
66 |
838 |
-25 |
Hover/Click |
Jun24 |
230412 |
2128.6 |
2128.6 |
2128.6 |
2128.6 |
+6.9 |
14 |
668 |
+6 |
Hover/Click |
Aug24 |
230412 |
2142.4 |
2142.4 |
2142.4 |
2142.4 |
+7.4 |
0 |
46 |
+0 |
Hover/Click |
Oct24 |
230412 |
2154.6 |
2154.6 |
2154.6 |
2154.6 |
+7.4 |
0 |
31 |
+0 |
Hover/Click |
Dec24 |
230412 |
2167.5 |
2167.5 |
2167.5 |
2167.5 |
+7.4 |
0 |
457 |
+0 |
Hover/Click |
Feb25 |
230412 |
2183.1 |
2183.1 |
2183.1 |
2183.1 |
+7.4 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
144,785 |
474,361 |
-2,727 |
|
Silver(CMX) |
Weekly |
Monthly |
May23 |
230412 |
2518.5 |
2582.5 |
2517.5 |
2545.8 |
+27.2 |
47,961 |
89,809 |
-2,332 |
Hover/Click |
Jul23 |
230412 |
2539.5 |
2603.5 |
2539.5 |
2567.6 |
+27.1 |
11,723 |
35,223 |
+4,797 |
Hover/Click |
Sep23 |
230412 |
2578.0 |
2617.5 |
2562.5 |
2588.8 |
+26.7 |
2,016 |
7,390 |
+619 |
Hover/Click |
Dec23 |
230412 |
2593.0 |
2655.0 |
2593.0 |
2617.0 |
+24.7 |
827 |
5,072 |
+48 |
Hover/Click |
Mar24 |
230412 |
2639.5 |
2649.5 |
2625.5 |
2647.8 |
+24.7 |
188 |
584 |
+29 |
Hover/Click |
May24 |
230412 |
2671.5 |
2677.0 |
2667.1 |
2667.1 |
+24.7 |
40 |
148 |
+7 |
Hover/Click |
Jul24 |
230412 |
2681.1 |
2681.1 |
2681.1 |
2681.1 |
+24.7 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
62,799 |
138,476 |
+3,197 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr23 |
230412 |
1018.0 |
1018.0 |
1018.0 |
1018.0 |
+22.4 |
0 |
8 |
-1 |
Hover/Click |
Jul23 |
230412 |
1005.5 |
1034.0 |
1004.1 |
1027.5 |
+22.4 |
11,425 |
56,552 |
+79 |
Hover/Click |
Oct23 |
230412 |
1012.0 |
1040.4 |
1012.0 |
1034.8 |
+22.3 |
208 |
2,710 |
+33 |
Hover/Click |
Jan24 |
230412 |
1026.8 |
1044.3 |
1026.8 |
1039.8 |
+22.1 |
12 |
314 |
-4 |
Hover/Click |
Total Volume and Open Interest |
11,647 |
59,603 |
+107 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun23 |
230412 |
1443.50 |
1468.00 |
1433.50 |
1455.90 |
+12.30 |
1,324 |
11,551 |
+199 |
Hover/Click |
Sep23 |
230412 |
1452.00 |
1476.50 |
1452.00 |
1470.30 |
+15.70 |
4 |
536 |
+0 |
Hover/Click |
Dec23 |
230412 |
1486.00 |
1492.00 |
1485.00 |
1485.80 |
+13.80 |
2 |
63 |
-1 |
Hover/Click |
Total Volume and Open Interest |
1,330 |
12,150 |
+198 |
|
Copper(CMX) |
Weekly |
Monthly |
May23 |
230412 |
402.95 |
408.80 |
398.40 |
408.10 |
+6.15 |
56,662 |
100,718 |
-5,353 |
Hover/Click |
Jul23 |
230412 |
403.40 |
408.65 |
399.05 |
408.20 |
+5.60 |
25,414 |
60,061 |
+4,133 |
Hover/Click |
Sep23 |
230412 |
403.95 |
408.60 |
400.10 |
408.30 |
+5.30 |
3,642 |
17,747 |
+103 |
Hover/Click |
Dec23 |
230412 |
404.15 |
408.80 |
399.70 |
408.30 |
+5.10 |
2,228 |
18,858 |
+490 |
Hover/Click |
Mar24 |
230412 |
404.20 |
408.30 |
404.20 |
408.05 |
+4.95 |
140 |
4,322 |
+48 |
Hover/Click |
Total Volume and Open Interest |
88,623 |
212,368 |
-580 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun23 |
230412 |
33881 |
34119 |
33760 |
33813 |
-39 |
109,230 |
87,948 |
+2,122 |
Hover/Click |
Sep23 |
230412 |
34125 |
34369 |
34025 |
34067 |
-47 |
56 |
456 |
+15 |
Hover/Click |
Dec23 |
230412 |
34187 |
34480 |
34187 |
34187 |
-41 |
0 |
6 |
+0 |
Hover/Click |
Mar24 |
230412 |
34364 |
34364 |
34364 |
34364 |
-41 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
109,286 |
88,410 |
+2,137 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230412 |
4137.50 |
4177.75 |
4113.50 |
4119.00 |
-17.50 |
1,167,715 |
2,234,394 |
+19,645 |
Hover/Click |
Sep23 |
230412 |
4173.25 |
4213.25 |
4149.75 |
4155.25 |
-18.00 |
1,246 |
12,296 |
+277 |
Hover/Click |
Dec23 |
230412 |
4228.00 |
4245.25 |
4185.00 |
4188.75 |
-18.75 |
10 |
2,825 |
+2 |
Hover/Click |
Mar24 |
230412 |
4222.75 |
4247.75 |
4222.75 |
4222.75 |
-19.00 |
0 |
61 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,168,971 |
2,252,170 |
+19,924 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230412 |
13073.75 |
13241.75 |
12937.75 |
12952.25 |
-122.50 |
553,003 |
235,432 |
+3,367 |
Hover/Click |
Sep23 |
230412 |
13226.75 |
13380.00 |
13080.50 |
13092.25 |
-125.25 |
410 |
2,965 |
+106 |
Hover/Click |
Dec23 |
230412 |
13223.00 |
13428.50 |
13223.00 |
13223.00 |
-125.00 |
1 |
202 |
+0 |
Hover/Click |
Total Volume and Open Interest |
553,414 |
238,720 |
+3,473 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun23 |
230412 |
2516.00 |
2542.50 |
2498.00 |
2500.30 |
-14.80 |
9,799 |
39,450 |
-430 |
Hover/Click |
Sep23 |
230412 |
2517.20 |
2540.90 |
2517.20 |
2517.20 |
-13.60 |
|
|
|
Hover/Click |
Dec23 |
230412 |
2535.70 |
2535.70 |
2535.70 |
2535.70 |
-13.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
9,799 |
39,450 |
-430 |
|
Volatility Index(CBOE) |
Apr23 |
230412 |
19.75 |
20.20 |
19.05 |
19.95 |
+0.18 |
46,206 |
96,642 |
-10,789 |
|
May23 |
230412 |
21.03 |
21.25 |
20.40 |
21.05 |
+0.08 |
41,385 |
123,257 |
+7,953 |
|
Jun23 |
230412 |
22.26 |
22.43 |
21.72 |
22.25 |
+0.01 |
12,167 |
54,837 |
+597 |
|
Jul23 |
230412 |
23.07 |
23.21 |
22.57 |
23.03 |
-0.02 |
7,525 |
31,723 |
+1,298 |
|
Total Volume and Open Interest |
116,253 |
355,008 |
-685 |
|
S & P 600(CME) |
Jun23 |
230412 |
1169.30 |
1169.30 |
1169.30 |
1169.30 |
-9.40 |
|
|
|
|
Sep23 |
230412 |
1178.00 |
1178.00 |
1178.00 |
1178.00 |
-9.50 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun23 |
230412 |
1798.20 |
1822.00 |
1782.70 |
1784.90 |
-13.40 |
145,893 |
486,738 |
-4,557 |
Hover/Click |
Sep23 |
230412 |
1835.00 |
1836.50 |
1799.30 |
1800.60 |
-13.60 |
739 |
3,118 |
+699 |
Hover/Click |
Dec23 |
230412 |
1816.70 |
1846.60 |
1816.70 |
1816.70 |
-13.30 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
146,632 |
489,858 |
-3,858 |
|
Nikkei 225(CME) |
Jun23 |
230412 |
28120 |
28285 |
27955 |
27990 |
-95 |
2,137 |
10,855 |
+14 |
|
Sep23 |
230412 |
28080 |
28205 |
27925 |
27925 |
-80 |
0 |
10 |
+0 |
|
Total Volume and Open Interest |
2,137 |
10,865 |
+14 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun23 |
230412 |
27925 |
28120 |
27880 |
28070 |
+140 |
20,058 |
108,195 |
+1,813 |
|
Sep23 |
230412 |
28020 |
28020 |
28020 |
28020 |
+145 |
0 |
359 |
+0 |
|
Dec23 |
230412 |
27790 |
27790 |
27790 |
27790 |
+140 |
0 |
6,606 |
+0 |
|
Total Volume and Open Interest |
20,058 |
125,539 |
+1,813 |
|
Nikkei 225 Mini(JPX) |
Jun23 |
230412 |
27935 |
28120 |
27880 |
28090 |
+150 |
415,174 |
375,501 |
-3,449 |
|
Sep23 |
230412 |
27865 |
28060 |
27825 |
28030 |
+170 |
8,981 |
16,769 |
+190 |
|
Dec23 |
230412 |
27650 |
27830 |
27600 |
27800 |
+140 |
613 |
4,846 |
+72 |
|
Total Volume and Open Interest |
440,951 |
513,135 |
+1,812 |
|
Nikkei 225(JPX) |
Jun23 |
230412 |
27930 |
28120 |
27870 |
28090 |
+150 |
23,995 |
214,221 |
-249 |
|
Sep23 |
230412 |
27880 |
28070 |
27830 |
28030 |
+170 |
186 |
13,021 |
-14 |
|
Dec23 |
230412 |
27670 |
27810 |
27670 |
27800 |
+140 |
1 |
31,301 |
+0 |
|
Total Volume and Open Interest |
24,184 |
293,910 |
-261 |
|
Nikkei 225(CME) Yen |
Jun23 |
230412 |
28060 |
28235 |
27905 |
27945 |
-80 |
14,650 |
38,827 |
+1,216 |
|
Sep23 |
230412 |
27880 |
28125 |
27880 |
27880 |
-80 |
1 |
35 |
+0 |
|
Dec23 |
230412 |
27675 |
27675 |
27675 |
27675 |
-80 |
|
|
|
|
Total Volume and Open Interest |
14,651 |
38,891 |
+1,216 |
|
Nikkei 225(CME) e-Mini Yen |
Jun23 |
230412 |
27950 |
27950 |
27945 |
27950 |
-80 |
|
|
|
|
Sep23 |
230412 |
27880 |
27880 |
27880 |
27880 |
-80 |
|
|
|
|
Dec23 |
230412 |
27680 |
27680 |
27675 |
27680 |
-80 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Apr23 |
230412 |
7404.5 |
7471.5 |
7386.0 |
7403.0 |
+5.5 |
46,407 |
231,460 |
+1,223 |
|
May23 |
230412 |
7328.5 |
7381.0 |
7325.0 |
7329.0 |
+5.0 |
3 |
9 |
+7 |
|
Jun23 |
230412 |
7285.0 |
7285.0 |
7280.5 |
7280.5 |
+4.5 |
27 |
1,516 |
+6 |
|
Sep23 |
230412 |
7329.5 |
7329.5 |
7329.5 |
7329.5 |
+5.0 |
|
|
|
|
Dec23 |
230412 |
7370.0 |
7370.0 |
7370.0 |
7370.0 |
+5.5 |
|
|
|
|
Mar24 |
230412 |
7423.5 |
7423.5 |
7423.5 |
7423.5 |
+6.0 |
|
|
|
|
Total Volume and Open Interest |
46,437 |
232,986 |
+1,236 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Apr23 |
230412 |
20570 |
20622 |
20277 |
20366 |
-184 |
90,427 |
110,650 |
-4 |
|
May23 |
230412 |
20550 |
20593 |
20266 |
20343 |
-177 |
633 |
3,148 |
+164 |
|
Jun23 |
230412 |
20506 |
20506 |
20221 |
20293 |
-177 |
190 |
9,412 |
-31 |
|
Total Volume and Open Interest |
91,401 |
133,795 |
+207 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun23 |
230412 |
15817.0 |
15977.0 |
15799.0 |
15846.0 |
+43.0 |
43,951 |
72,239 |
-2,074 |
|
Sep23 |
230412 |
15996.0 |
16100.0 |
15963.0 |
15975.0 |
+47.0 |
7 |
143 |
-1 |
|
Dec23 |
230412 |
16140.0 |
16140.0 |
16140.0 |
16140.0 |
+41.0 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
43,958 |
72,384 |
-2,075 |
|
Mini-DAX(EUREX) |
Jun23 |
230412 |
15816.0 |
15977.0 |
15799.0 |
15846.0 |
+43.0 |
29,288 |
12,887 |
-338 |
|
Sep23 |
230412 |
16002.0 |
16030.0 |
15948.0 |
15975.0 |
+47.0 |
7 |
47 |
+1 |
|
Dec23 |
230412 |
16140.0 |
16140.0 |
16140.0 |
16140.0 |
+41.0 |
|
|
|
|
Total Volume and Open Interest |
29,295 |
12,934 |
-337 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun23 |
230412 |
4280 |
4321 |
4270 |
4282 |
unch |
608,006 |
3,588,389 |
+146,894 |
|
Sep23 |
230412 |
4317 |
4331 |
4306 |
4306 |
unch |
4,118 |
27,224 |
+4,103 |
|
Dec23 |
230412 |
4331 |
4331 |
4331 |
4331 |
+1 |
3,000 |
53,308 |
+7,300 |
|
Total Volume and Open Interest |
615,124 |
3,671,528 |
+158,297 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun23 |
230412 |
11168 |
11247 |
11149 |
11159 |
+15 |
29,960 |
146,607 |
+2,321 |
|
Sep23 |
230412 |
11191 |
11253 |
11181 |
11187 |
+17 |
18 |
92 |
-2 |
|
Dec23 |
230412 |
11232 |
11232 |
11232 |
11232 |
+19 |
5 |
350 |
+5 |
|
Total Volume and Open Interest |
29,983 |
147,049 |
+2,324 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230412 |
7786.00 |
7858.00 |
7772.50 |
7820.00 |
+38.50 |
70,627 |
597,382 |
+597 |
|
Sep23 |
230412 |
7826.50 |
7826.50 |
7826.50 |
7826.50 |
+37.50 |
4 |
706 |
+0 |
|
Dec23 |
230412 |
7881.50 |
7881.50 |
7881.50 |
7881.50 |
+42.50 |
0 |
8 |
+0 |
|
Total Volume and Open Interest |
70,631 |
598,096 |
+597 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun23 |
230412 |
7329.0 |
7389.0 |
7321.0 |
7360.0 |
+28.0 |
31,428 |
238,305 |
+1,551 |
|
Sep23 |
230412 |
7313.0 |
7313.0 |
7313.0 |
7313.0 |
+28.0 |
0 |
7 |
+0 |
|
Dec23 |
230412 |
7294.0 |
7294.0 |
7294.0 |
7294.0 |
+28.0 |
|
|
|
|
Total Volume and Open Interest |
31,437 |
239,347 |
+1,546 |
|
FTSE MIB(ISE) |
Jun23 |
230412 |
27020.00 |
27465.00 |
27010.00 |
27140.00 |
+131.00 |
15,798 |
89,571 |
+941 |
|
Sep23 |
230412 |
27130.00 |
27500.00 |
27130.00 |
27207.00 |
+133.00 |
14 |
280 |
+14 |
|
Dec23 |
230412 |
27232.00 |
27232.00 |
27232.00 |
27232.00 |
+136.00 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
15,812 |
89,855 |
+955 |
|
KOSPI 200(KFE) |
Jun23 |
230412 |
331.85 |
334.40 |
331.55 |
333.45 |
+1.30 |
238,762 |
321,221 |
+4,268 |
|
Sep23 |
230412 |
333.75 |
335.75 |
333.20 |
334.90 |
+1.15 |
419 |
20,809 |
+283 |
|
Dec23 |
230412 |
335.60 |
337.15 |
334.85 |
336.35 |
+0.75 |
38 |
28,304 |
+64 |
|
Total Volume and Open Interest |
239,219 |
387,781 |
+4,481 |
|
GSCI(CME) |
Weekly |
Monthly |
Apr23 |
230412 |
597.20 |
600.70 |
597.00 |
598.90 |
+6.70 |
23 |
585 |
+14 |
|
May23 |
230412 |
595.00 |
597.35 |
594.50 |
595.95 |
+5.85 |
|
|
|
|
Jun23 |
230412 |
598.45 |
598.45 |
598.45 |
598.45 |
+10.85 |
|
|
|
|
Total Volume and Open Interest |
23 |
585 |
+14 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|