|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon April 17, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May23 |
230417 |
1500.50 |
1519.00 |
1496.25 |
1517.00 |
+16.50 |
132,337 |
169,639 |
-23,350 |
Hover/Click |
Jul23 |
230417 |
1468.00 |
1487.25 |
1463.75 |
1485.50 |
+18.25 |
107,964 |
242,470 |
+4,623 |
Hover/Click |
Aug23 |
230417 |
1417.75 |
1432.25 |
1411.25 |
1430.50 |
+15.00 |
7,463 |
25,008 |
+503 |
Hover/Click |
Sep23 |
230417 |
1334.50 |
1348.00 |
1330.00 |
1346.25 |
+11.75 |
4,107 |
21,227 |
-598 |
Hover/Click |
Nov23 |
230417 |
1300.75 |
1313.25 |
1297.00 |
1311.50 |
+10.00 |
37,162 |
170,440 |
+2,194 |
Hover/Click |
Jan24 |
230417 |
1306.00 |
1319.75 |
1304.00 |
1317.75 |
+10.00 |
4,698 |
22,936 |
+655 |
Hover/Click |
Mar24 |
230417 |
1300.00 |
1313.50 |
1299.00 |
1312.00 |
+9.25 |
3,212 |
21,518 |
+382 |
Hover/Click |
May24 |
230417 |
1303.75 |
1314.75 |
1301.00 |
1313.25 |
+8.50 |
1,251 |
9,553 |
+65 |
Hover/Click |
Jul24 |
230417 |
1304.75 |
1315.75 |
1304.50 |
1314.75 |
+7.75 |
793 |
3,892 |
-34 |
Hover/Click |
Aug24 |
230417 |
1301.75 |
1301.75 |
1301.75 |
1301.75 |
+7.00 |
3 |
56 |
+2 |
Hover/Click |
Sep24 |
230417 |
1264.25 |
1264.25 |
1264.25 |
1264.25 |
+7.00 |
11 |
193 |
+10 |
Hover/Click |
Nov24 |
230417 |
1233.50 |
1247.25 |
1232.00 |
1244.50 |
+9.75 |
300 |
5,950 |
+147 |
Hover/Click |
Jan25 |
230417 |
1245.00 |
1245.00 |
1245.00 |
1245.00 |
+9.75 |
0 |
53 |
+0 |
Hover/Click |
Mar25 |
230417 |
1233.75 |
1233.75 |
1233.75 |
1233.75 |
+9.75 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
299,302 |
693,869 |
-15,401 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May23 |
230417 |
459.70 |
466.20 |
457.30 |
465.70 |
+6.00 |
63,897 |
91,776 |
-6,386 |
Hover/Click |
Jul23 |
230417 |
456.70 |
463.40 |
454.50 |
462.70 |
+5.90 |
66,805 |
163,359 |
+8,285 |
Hover/Click |
Aug23 |
230417 |
446.00 |
451.30 |
444.10 |
450.90 |
+4.40 |
10,264 |
29,403 |
+1,778 |
Hover/Click |
Sep23 |
230417 |
429.00 |
433.70 |
428.00 |
433.60 |
+3.20 |
6,836 |
31,298 |
+522 |
Hover/Click |
Oct23 |
230417 |
414.80 |
419.80 |
414.70 |
419.80 |
+3.10 |
4,510 |
19,702 |
-107 |
Hover/Click |
Dec23 |
230417 |
413.40 |
417.10 |
412.10 |
416.90 |
+3.10 |
26,173 |
71,952 |
+1,438 |
Hover/Click |
Jan24 |
230417 |
408.40 |
413.30 |
407.70 |
413.10 |
+3.50 |
4,441 |
16,041 |
+1,333 |
Hover/Click |
Mar24 |
230417 |
398.80 |
403.40 |
398.30 |
403.40 |
+4.00 |
1,369 |
8,714 |
+448 |
Hover/Click |
May24 |
230417 |
393.00 |
398.10 |
393.00 |
397.90 |
+4.30 |
551 |
3,532 |
+211 |
Hover/Click |
Jul24 |
230417 |
393.00 |
397.10 |
392.00 |
396.50 |
+4.40 |
329 |
2,035 |
+45 |
Hover/Click |
Total Volume and Open Interest |
185,761 |
439,812 |
+7,825 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May23 |
230417 |
53.75 |
54.70 |
53.36 |
54.57 |
+0.91 |
47,259 |
97,897 |
-7,860 |
Hover/Click |
Jul23 |
230417 |
53.82 |
54.84 |
53.48 |
54.70 |
+0.93 |
49,813 |
159,040 |
+4,722 |
Hover/Click |
Aug23 |
230417 |
53.63 |
54.54 |
53.32 |
54.40 |
+0.82 |
7,015 |
41,352 |
+362 |
Hover/Click |
Sep23 |
230417 |
53.30 |
54.12 |
53.01 |
54.00 |
+0.72 |
5,832 |
33,520 |
+1,003 |
Hover/Click |
Oct23 |
230417 |
52.93 |
53.63 |
52.54 |
53.47 |
+0.61 |
3,912 |
22,899 |
+252 |
Hover/Click |
Dec23 |
230417 |
52.70 |
53.38 |
52.31 |
53.17 |
+0.54 |
16,142 |
89,295 |
+1,726 |
Hover/Click |
Jan24 |
230417 |
52.29 |
53.21 |
52.18 |
52.99 |
+0.53 |
2,905 |
14,659 |
+861 |
Hover/Click |
Mar24 |
230417 |
52.29 |
53.10 |
52.07 |
52.86 |
+0.49 |
1,613 |
12,083 |
+140 |
Hover/Click |
May24 |
230417 |
52.86 |
53.05 |
52.17 |
52.78 |
+0.44 |
1,083 |
6,168 |
+518 |
Hover/Click |
Jul24 |
230417 |
53.00 |
53.03 |
52.17 |
52.76 |
+0.41 |
888 |
3,686 |
+40 |
Hover/Click |
Total Volume and Open Interest |
136,663 |
486,253 |
+1,798 |
|
Canola(WCE) |
Weekly |
Monthly |
May23 |
230417 |
761.8 |
778.2 |
760.0 |
773.7 |
+10.6 |
19,231 |
39,401 |
-6,844 |
Hover/Click |
Jul23 |
230417 |
736.3 |
748.7 |
731.0 |
746.5 |
+10.2 |
23,932 |
141,733 |
+8,568 |
Hover/Click |
Nov23 |
230417 |
695.0 |
708.5 |
688.6 |
706.3 |
+12.4 |
8,658 |
85,487 |
+798 |
Hover/Click |
Jan24 |
230417 |
696.0 |
711.1 |
691.5 |
709.7 |
+13.1 |
1,149 |
7,578 |
+650 |
Hover/Click |
Mar24 |
230417 |
712.4 |
712.4 |
712.4 |
712.4 |
+13.1 |
23 |
2,050 |
+19 |
Hover/Click |
Total Volume and Open Interest |
52,993 |
276,421 |
+3,191 |
|
Corn(CBOT) |
Weekly |
Monthly |
May23 |
230417 |
666.00 |
677.00 |
662.25 |
676.50 |
+10.25 |
147,150 |
292,437 |
-26,255 |
Hover/Click |
Jul23 |
230417 |
635.00 |
642.75 |
631.00 |
642.50 |
+6.75 |
133,764 |
471,329 |
+25,227 |
Hover/Click |
Sep23 |
230417 |
567.25 |
574.50 |
565.75 |
574.50 |
+6.75 |
26,219 |
186,334 |
+541 |
Hover/Click |
Dec23 |
230417 |
559.75 |
566.75 |
558.25 |
566.75 |
+6.75 |
38,762 |
305,475 |
+1,357 |
Hover/Click |
Mar24 |
230417 |
568.25 |
575.00 |
566.50 |
574.75 |
+6.50 |
5,037 |
37,448 |
+884 |
Hover/Click |
May24 |
230417 |
573.00 |
579.75 |
572.00 |
579.75 |
+6.25 |
1,775 |
11,737 |
+552 |
Hover/Click |
Jul24 |
230417 |
575.00 |
581.25 |
573.25 |
581.25 |
+6.25 |
1,082 |
7,996 |
+470 |
Hover/Click |
Sep24 |
230417 |
551.00 |
554.25 |
547.50 |
554.25 |
+5.25 |
166 |
2,065 |
+93 |
Hover/Click |
Dec24 |
230417 |
540.00 |
545.75 |
538.00 |
545.25 |
+5.50 |
367 |
14,728 |
+111 |
Hover/Click |
Mar25 |
230417 |
550.50 |
552.00 |
550.25 |
552.00 |
+5.50 |
0 |
285 |
+0 |
Hover/Click |
Total Volume and Open Interest |
354,322 |
1,331,306 |
+2,980 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May23 |
230417 |
686.25 |
697.00 |
674.50 |
696.50 |
+14.00 |
91,658 |
104,715 |
-20,027 |
Hover/Click |
Jul23 |
230417 |
695.00 |
707.75 |
685.25 |
707.25 |
+14.75 |
88,565 |
170,015 |
+16,978 |
Hover/Click |
Sep23 |
230417 |
705.50 |
718.00 |
695.25 |
717.75 |
+15.75 |
19,757 |
43,407 |
+3,593 |
Hover/Click |
Dec23 |
230417 |
720.00 |
733.50 |
711.50 |
733.25 |
+15.50 |
13,173 |
51,349 |
+1,275 |
Hover/Click |
Mar24 |
230417 |
730.00 |
742.50 |
722.00 |
742.25 |
+14.75 |
3,137 |
9,500 |
+1,110 |
Hover/Click |
May24 |
230417 |
728.50 |
744.00 |
724.50 |
744.00 |
+14.50 |
561 |
2,317 |
+223 |
Hover/Click |
Total Volume and Open Interest |
217,132 |
384,587 |
+3,223 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May23 |
230417 |
884.00 |
891.00 |
862.00 |
889.75 |
+11.00 |
32,050 |
38,094 |
-9,667 |
Hover/Click |
Jul23 |
230417 |
868.00 |
877.25 |
848.75 |
876.50 |
+13.25 |
31,939 |
71,695 |
+2,068 |
Hover/Click |
Sep23 |
230417 |
862.25 |
871.50 |
844.25 |
870.75 |
+13.00 |
5,766 |
23,399 |
+379 |
Hover/Click |
Dec23 |
230417 |
859.75 |
871.00 |
844.75 |
870.25 |
+13.00 |
4,070 |
28,539 |
+1,134 |
Hover/Click |
Mar24 |
230417 |
845.25 |
869.25 |
843.25 |
869.00 |
+13.75 |
763 |
4,055 |
+314 |
Hover/Click |
May24 |
230417 |
836.00 |
859.25 |
835.75 |
859.25 |
+13.00 |
160 |
400 |
+13 |
Hover/Click |
Jul24 |
230417 |
804.00 |
824.25 |
801.00 |
822.25 |
+9.75 |
114 |
671 |
+68 |
Hover/Click |
Total Volume and Open Interest |
74,863 |
167,008 |
-5,691 |
|
Wheat(MGE) |
Weekly |
Monthly |
May23 |
230417 |
876.25 |
889.00 |
867.25 |
889.00 |
+12.75 |
4,036 |
15,743 |
-470 |
Hover/Click |
Jul23 |
230417 |
872.75 |
889.00 |
864.00 |
888.50 |
+15.25 |
4,393 |
21,411 |
+433 |
Hover/Click |
Sep23 |
230417 |
870.75 |
887.00 |
863.50 |
887.00 |
+15.00 |
1,333 |
16,178 |
+250 |
Hover/Click |
Dec23 |
230417 |
872.00 |
886.75 |
864.25 |
886.75 |
+15.00 |
916 |
6,125 |
+21 |
Hover/Click |
Mar24 |
230417 |
866.50 |
884.25 |
866.25 |
884.25 |
+15.00 |
15 |
246 |
+8 |
Hover/Click |
May24 |
230417 |
875.50 |
875.50 |
875.50 |
875.50 |
+15.00 |
0 |
29 |
+0 |
Hover/Click |
Total Volume and Open Interest |
10,693 |
59,762 |
+242 |
|
Oats(CBOT) |
Weekly |
Monthly |
May23 |
230417 |
338.00 |
343.00 |
337.50 |
342.00 |
+6.00 |
319 |
2,184 |
-23 |
Hover/Click |
Jul23 |
230417 |
333.50 |
338.75 |
332.75 |
337.50 |
+5.50 |
380 |
1,790 |
+152 |
Hover/Click |
Sep23 |
230417 |
339.75 |
342.50 |
339.75 |
342.50 |
+6.25 |
23 |
337 |
+4 |
Hover/Click |
Dec23 |
230417 |
350.00 |
352.00 |
350.00 |
352.00 |
+5.50 |
25 |
585 |
+19 |
Hover/Click |
Total Volume and Open Interest |
750 |
4,931 |
+152 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May23 |
230417 |
17.33 |
17.42 |
17.00 |
17.33 |
-0.06 |
1,072 |
2,819 |
-477 |
Hover/Click |
Jul23 |
230417 |
16.98 |
17.00 |
16.80 |
16.91 |
-0.11 |
1,123 |
1,431 |
-322 |
Hover/Click |
Sep23 |
230417 |
15.11 |
15.45 |
15.02 |
15.14 |
+0.11 |
95 |
2,920 |
-32 |
Hover/Click |
Nov23 |
230417 |
15.43 |
15.43 |
15.34 |
15.34 |
+0.10 |
0 |
340 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,290 |
7,526 |
-831 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr23 |
230417 |
174.850 |
175.935 |
174.700 |
175.750 |
+1.000 |
5,045 |
8,203 |
-3,350 |
Hover/Click |
Jun23 |
230417 |
163.850 |
165.100 |
163.750 |
164.880 |
+1.145 |
39,868 |
145,863 |
-115 |
Hover/Click |
Aug23 |
230417 |
162.785 |
163.985 |
162.580 |
163.785 |
+1.085 |
22,566 |
90,914 |
+2,323 |
Hover/Click |
Oct23 |
230417 |
166.750 |
167.950 |
166.485 |
167.800 |
+1.200 |
10,792 |
42,477 |
+1,301 |
Hover/Click |
Dec23 |
230417 |
171.300 |
172.380 |
171.080 |
172.285 |
+1.000 |
7,226 |
30,323 |
+402 |
Hover/Click |
Feb24 |
230417 |
174.830 |
175.800 |
174.735 |
175.600 |
+0.770 |
1,841 |
11,009 |
+243 |
Hover/Click |
Total Volume and Open Interest |
88,144 |
337,301 |
+1,065 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Apr23 |
230417 |
204.100 |
205.900 |
204.000 |
205.550 |
+2.150 |
2,200 |
4,216 |
+79 |
Hover/Click |
May23 |
230417 |
208.100 |
210.850 |
208.000 |
210.750 |
+2.850 |
9,760 |
19,333 |
-1,505 |
Hover/Click |
Aug23 |
230417 |
223.950 |
225.435 |
223.950 |
225.350 |
+1.400 |
9,065 |
22,092 |
+1,527 |
Hover/Click |
Sep23 |
230417 |
227.435 |
228.850 |
227.435 |
228.685 |
+1.085 |
3,244 |
7,669 |
+589 |
Hover/Click |
Oct23 |
230417 |
230.285 |
231.200 |
230.050 |
230.900 |
+0.950 |
1,039 |
2,614 |
+70 |
Hover/Click |
Nov23 |
230417 |
231.080 |
232.600 |
231.080 |
232.200 |
+0.765 |
316 |
2,181 |
+38 |
Hover/Click |
Jan24 |
230417 |
230.330 |
230.800 |
230.035 |
230.580 |
+0.750 |
153 |
1,202 |
+17 |
Hover/Click |
Total Volume and Open Interest |
25,812 |
59,423 |
+836 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May23 |
230417 |
80.800 |
81.600 |
80.750 |
81.000 |
+0.550 |
831 |
3,069 |
+174 |
|
Jun23 |
230417 |
87.350 |
88.530 |
86.800 |
88.180 |
+1.300 |
18,149 |
96,285 |
+509 |
Hover/Click |
Jul23 |
230417 |
90.050 |
91.080 |
89.680 |
90.480 |
+0.830 |
7,845 |
27,016 |
+308 |
Hover/Click |
Aug23 |
230417 |
90.950 |
91.750 |
90.600 |
91.150 |
+0.620 |
6,344 |
27,299 |
-139 |
Hover/Click |
Oct23 |
230417 |
81.050 |
81.980 |
81.050 |
81.450 |
+0.600 |
4,410 |
30,597 |
+75 |
Hover/Click |
Dec23 |
230417 |
76.800 |
77.700 |
76.800 |
77.330 |
+0.680 |
2,932 |
18,534 |
+727 |
Hover/Click |
Feb24 |
230417 |
80.800 |
81.530 |
80.730 |
81.130 |
+0.550 |
609 |
7,386 |
+94 |
Hover/Click |
Apr24 |
230417 |
84.550 |
85.450 |
84.550 |
85.130 |
+0.550 |
193 |
1,994 |
+39 |
Hover/Click |
Total Volume and Open Interest |
45,316 |
230,242 |
+559 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Apr23 |
230417 |
18.62 |
18.64 |
18.61 |
18.63 |
+0.01 |
204 |
3,792 |
-53 |
Hover/Click |
May23 |
230417 |
17.65 |
17.69 |
17.32 |
17.47 |
-0.22 |
412 |
5,016 |
+86 |
Hover/Click |
Jun23 |
230417 |
18.02 |
18.06 |
17.60 |
17.83 |
-0.16 |
77 |
3,563 |
+16 |
Hover/Click |
Jul23 |
230417 |
18.51 |
18.55 |
18.25 |
18.42 |
-0.11 |
131 |
2,113 |
+58 |
Hover/Click |
Aug23 |
230417 |
18.90 |
19.07 |
18.85 |
18.97 |
-0.06 |
45 |
1,448 |
+34 |
Hover/Click |
Sep23 |
230417 |
19.38 |
19.38 |
19.26 |
19.34 |
-0.04 |
36 |
1,485 |
+32 |
Hover/Click |
Oct23 |
230417 |
19.50 |
19.53 |
19.42 |
19.50 |
-0.03 |
17 |
1,058 |
+10 |
Hover/Click |
Nov23 |
230417 |
19.44 |
19.47 |
19.44 |
19.46 |
-0.04 |
8 |
949 |
+8 |
Hover/Click |
Dec23 |
230417 |
19.22 |
19.23 |
19.20 |
19.22 |
-0.01 |
27 |
789 |
+13 |
Hover/Click |
Jan24 |
230417 |
18.80 |
18.87 |
18.80 |
18.87 |
unch |
0 |
160 |
+0 |
Hover/Click |
Feb24 |
230417 |
18.68 |
18.75 |
18.68 |
18.75 |
unch |
0 |
162 |
+0 |
Hover/Click |
Mar24 |
230417 |
18.72 |
18.72 |
18.65 |
18.72 |
unch |
3 |
192 |
+0 |
Hover/Click |
Apr24 |
230417 |
18.50 |
18.57 |
18.50 |
18.57 |
unch |
5 |
60 |
+0 |
Hover/Click |
Total Volume and Open Interest |
970 |
20,910 |
+204 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May23 |
230417 |
2979 |
3013 |
2974 |
3003 |
+19 |
13,414 |
32,482 |
-5,209 |
Hover/Click |
Jul23 |
230417 |
2890 |
2928 |
2884 |
2919 |
+22 |
27,101 |
145,026 |
+2,610 |
Hover/Click |
Sep23 |
230417 |
2876 |
2912 |
2874 |
2907 |
+22 |
11,773 |
60,952 |
-363 |
Hover/Click |
Dec23 |
230417 |
2851 |
2887 |
2851 |
2884 |
+31 |
4,137 |
56,468 |
+961 |
Hover/Click |
Mar24 |
230417 |
2814 |
2842 |
2807 |
2840 |
+36 |
2,300 |
31,296 |
+246 |
Hover/Click |
May24 |
230417 |
2788 |
2820 |
2782 |
2819 |
+38 |
424 |
5,498 |
+28 |
Hover/Click |
Jul24 |
230417 |
2789 |
2802 |
2781 |
2801 |
+39 |
81 |
5,311 |
+27 |
Hover/Click |
Total Volume and Open Interest |
59,280 |
340,480 |
-1,692 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May23 |
230417 |
194.00 |
201.50 |
193.50 |
201.00 |
+7.60 |
35,204 |
22,171 |
-11,133 |
Hover/Click |
Jul23 |
230417 |
192.60 |
199.40 |
191.40 |
199.05 |
+7.55 |
53,761 |
76,786 |
+10,242 |
Hover/Click |
Sep23 |
230417 |
188.35 |
196.35 |
188.35 |
196.05 |
+7.20 |
17,723 |
38,128 |
+1,042 |
Hover/Click |
Dec23 |
230417 |
186.30 |
193.50 |
186.00 |
193.20 |
+7.00 |
8,370 |
28,249 |
+297 |
Hover/Click |
Mar24 |
230417 |
185.75 |
192.85 |
185.60 |
192.60 |
+6.85 |
3,868 |
11,590 |
+479 |
Hover/Click |
May24 |
230417 |
186.10 |
192.95 |
186.10 |
192.70 |
+6.65 |
1,647 |
7,240 |
+225 |
Hover/Click |
Total Volume and Open Interest |
122,363 |
190,784 |
+1,523 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May23 |
230417 |
276.15 |
276.30 |
269.00 |
272.85 |
-2.00 |
852 |
5,357 |
-440 |
Hover/Click |
Jul23 |
230417 |
267.90 |
269.40 |
261.05 |
266.45 |
+0.25 |
696 |
3,676 |
+421 |
Hover/Click |
Sep23 |
230417 |
256.45 |
259.30 |
255.95 |
256.85 |
+0.40 |
25 |
421 |
-3 |
Hover/Click |
Nov23 |
230417 |
250.50 |
250.50 |
250.40 |
250.40 |
+2.75 |
7 |
140 |
+4 |
Hover/Click |
Jan24 |
230417 |
241.25 |
241.25 |
241.25 |
241.25 |
+3.00 |
6 |
29 |
+5 |
Hover/Click |
Mar24 |
230417 |
225.10 |
225.10 |
225.10 |
225.10 |
+2.85 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,586 |
9,627 |
-13 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May23 |
230417 |
24.25 |
24.50 |
24.12 |
24.44 |
+0.34 |
71,323 |
152,264 |
-27,968 |
Hover/Click |
Jul23 |
230417 |
23.60 |
23.86 |
23.47 |
23.80 |
+0.34 |
92,668 |
376,176 |
+8,268 |
Hover/Click |
Oct23 |
230417 |
23.24 |
23.54 |
23.12 |
23.45 |
+0.33 |
31,449 |
179,011 |
+1,292 |
Hover/Click |
Mar24 |
230417 |
23.05 |
23.38 |
22.93 |
23.25 |
+0.30 |
14,187 |
126,686 |
+1,793 |
Hover/Click |
May24 |
230417 |
21.76 |
21.97 |
21.60 |
21.87 |
+0.19 |
8,665 |
41,254 |
+1,130 |
Hover/Click |
Jul24 |
230417 |
20.89 |
21.12 |
20.75 |
20.96 |
+0.07 |
5,661 |
35,892 |
+1,141 |
Hover/Click |
Oct24 |
230417 |
20.37 |
20.48 |
20.16 |
20.31 |
-0.03 |
3,172 |
27,295 |
+363 |
Hover/Click |
Mar25 |
230417 |
20.13 |
20.25 |
19.88 |
20.02 |
-0.12 |
2,996 |
18,194 |
+699 |
Hover/Click |
Total Volume and Open Interest |
231,140 |
970,340 |
-13,063 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May23 |
230417 |
2200 |
2245 |
2187 |
2243 |
+40 |
5,526 |
49,543 |
-1,627 |
Hover/Click |
Jul23 |
230417 |
2209 |
2252 |
2194 |
2249 |
+40 |
10,771 |
80,378 |
+848 |
Hover/Click |
Sep23 |
230417 |
2178 |
2210 |
2164 |
2208 |
+31 |
4,469 |
50,940 |
+532 |
Hover/Click |
Dec23 |
230417 |
2105 |
2142 |
2100 |
2141 |
+32 |
2,101 |
55,749 |
+234 |
Hover/Click |
Mar24 |
230417 |
2040 |
2076 |
2036 |
2075 |
+30 |
1,637 |
46,857 |
+243 |
Hover/Click |
May24 |
230417 |
2018 |
2050 |
2018 |
2050 |
+28 |
132 |
12,002 |
-21 |
Hover/Click |
Jul24 |
230417 |
2004 |
2036 |
2003 |
2036 |
+28 |
47 |
5,315 |
+1 |
Hover/Click |
Total Volume and Open Interest |
24,726 |
306,063 |
+236 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug23 |
230417 |
671.20 |
676.00 |
665.00 |
668.50 |
+0.30 |
7,487 |
39,902 |
-353 |
Hover/Click |
Oct23 |
230417 |
655.50 |
658.90 |
650.30 |
654.30 |
+1.60 |
3,191 |
17,254 |
+636 |
Hover/Click |
Dec23 |
230417 |
641.10 |
643.50 |
636.60 |
641.60 |
+3.60 |
1,349 |
10,161 |
+145 |
Hover/Click |
Mar24 |
230417 |
627.20 |
630.10 |
624.00 |
629.70 |
+5.20 |
752 |
6,277 |
+60 |
Hover/Click |
May24 |
230417 |
615.00 |
617.20 |
612.10 |
616.80 |
+4.00 |
236 |
1,884 |
+81 |
Hover/Click |
Total Volume and Open Interest |
16,755 |
82,031 |
-1,338 |
|
Cotton(ICE) |
Weekly |
Monthly |
May23 |
230417 |
82.89 |
83.96 |
82.65 |
83.30 |
+0.44 |
23,172 |
30,714 |
-12,025 |
Hover/Click |
Jul23 |
230417 |
82.94 |
84.03 |
82.71 |
83.28 |
+0.35 |
27,704 |
75,260 |
+5,715 |
Hover/Click |
Oct23 |
230417 |
83.77 |
83.77 |
83.52 |
83.52 |
+0.05 |
0 |
19 |
+0 |
Hover/Click |
Dec23 |
230417 |
82.75 |
83.54 |
82.58 |
82.88 |
+0.08 |
7,269 |
54,730 |
+705 |
Hover/Click |
Mar24 |
230417 |
82.71 |
83.21 |
82.40 |
82.61 |
+0.16 |
1,797 |
7,784 |
+428 |
Hover/Click |
May24 |
230417 |
82.40 |
82.94 |
82.18 |
82.41 |
+0.19 |
794 |
2,869 |
+244 |
Hover/Click |
Total Volume and Open Interest |
61,419 |
176,874 |
-4,996 |
|
Lumber(CME) |
Weekly |
Monthly |
May23 |
230417 |
416.6 |
439.8 |
416.5 |
427.5 |
+8.2 |
316 |
1,980 |
-115 |
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Crude Oil(NYM) |
Weekly |
Monthly |
May23 |
230417 |
82.48 |
82.71 |
80.47 |
80.83 |
-1.69 |
261,230 |
150,482 |
-35,284 |
Hover/Click |
Jun23 |
230417 |
82.42 |
82.62 |
80.46 |
80.83 |
-1.60 |
155,560 |
333,690 |
+8,371 |
Hover/Click |
Jul23 |
230417 |
82.06 |
82.24 |
80.19 |
80.56 |
-1.50 |
82,061 |
279,959 |
+6,760 |
Hover/Click |
Aug23 |
230417 |
81.47 |
81.64 |
79.69 |
80.05 |
-1.42 |
29,906 |
94,065 |
+3,538 |
Hover/Click |
Sep23 |
230417 |
80.77 |
80.91 |
79.07 |
79.41 |
-1.36 |
35,322 |
164,556 |
+2,891 |
Hover/Click |
Oct23 |
230417 |
80.08 |
80.11 |
78.43 |
78.74 |
-1.30 |
12,064 |
78,727 |
-46 |
Hover/Click |
Nov23 |
230417 |
79.30 |
79.38 |
77.81 |
78.09 |
-1.24 |
6,411 |
53,003 |
+1,347 |
Hover/Click |
Dec23 |
230417 |
78.68 |
78.78 |
77.17 |
77.49 |
-1.17 |
47,207 |
200,703 |
-2,839 |
Hover/Click |
Jan24 |
230417 |
78.00 |
78.00 |
76.60 |
76.91 |
-1.10 |
4,165 |
38,149 |
-366 |
Hover/Click |
Feb24 |
230417 |
77.05 |
77.25 |
76.15 |
76.35 |
-1.05 |
1,298 |
25,597 |
+112 |
Hover/Click |
Mar24 |
230417 |
76.73 |
76.93 |
75.57 |
75.82 |
-1.03 |
4,855 |
38,067 |
+107 |
Hover/Click |
Apr24 |
230417 |
76.06 |
76.06 |
75.29 |
75.33 |
-0.99 |
580 |
20,751 |
+208 |
Hover/Click |
May24 |
230417 |
75.18 |
75.18 |
74.89 |
74.89 |
-0.96 |
644 |
15,380 |
+212 |
Hover/Click |
Jun24 |
230417 |
75.44 |
75.46 |
74.21 |
74.47 |
-0.92 |
14,056 |
85,658 |
-290 |
Hover/Click |
Jul24 |
230417 |
74.00 |
74.20 |
74.00 |
74.01 |
-0.90 |
386 |
13,071 |
-101 |
Hover/Click |
Aug24 |
230417 |
73.57 |
73.57 |
73.57 |
73.57 |
-0.86 |
192 |
9,921 |
+46 |
Hover/Click |
Total Volume and Open Interest |
683,300 |
1,883,200 |
-13,768 |
|
e-miNY Crude Oil(NYM) |
May23 |
230417 |
82.525 |
82.700 |
80.475 |
80.825 |
-1.700 |
11,040 |
5,833 |
-415 |
|
Jun23 |
230417 |
82.500 |
82.600 |
80.475 |
80.825 |
-1.600 |
1,035 |
1,009 |
+158 |
|
Jul23 |
230417 |
82.000 |
82.225 |
80.225 |
80.550 |
-1.500 |
79 |
1,214 |
+13 |
|
Aug23 |
230417 |
81.100 |
81.625 |
79.725 |
80.050 |
-1.425 |
8 |
49 |
+4 |
|
Sep23 |
230417 |
80.725 |
80.725 |
79.100 |
79.400 |
-1.375 |
11 |
50 |
-2 |
|
Oct23 |
230417 |
78.750 |
78.750 |
78.750 |
78.750 |
-1.300 |
0 |
5 |
+0 |
|
Nov23 |
230417 |
78.100 |
78.100 |
78.100 |
78.100 |
-1.225 |
2 |
17 |
+0 |
|
Dec23 |
230417 |
78.650 |
78.750 |
77.200 |
77.500 |
-1.150 |
21 |
261 |
-6 |
|
Jan24 |
230417 |
76.900 |
76.900 |
76.900 |
76.900 |
-1.100 |
0 |
10 |
+0 |
|
Feb24 |
230417 |
76.350 |
76.350 |
76.350 |
76.350 |
-1.050 |
0 |
14 |
+0 |
|
Total Volume and Open Interest |
12,196 |
8,539 |
-248 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
May23 |
230417 |
264.64 |
265.12 |
258.38 |
261.47 |
-2.45 |
38,345 |
61,620 |
-4,527 |
Hover/Click |
Jun23 |
230417 |
261.60 |
262.77 |
256.50 |
258.82 |
-2.74 |
35,123 |
64,370 |
+1,398 |
Hover/Click |
Jul23 |
230417 |
261.30 |
261.71 |
255.92 |
257.95 |
-2.76 |
16,461 |
27,571 |
+129 |
Hover/Click |
Aug23 |
230417 |
260.82 |
261.52 |
256.06 |
257.94 |
-2.79 |
5,611 |
14,362 |
+348 |
Hover/Click |
Sep23 |
230417 |
261.12 |
261.12 |
256.18 |
258.07 |
-2.77 |
5,564 |
18,162 |
+663 |
Hover/Click |
Oct23 |
230417 |
259.46 |
259.91 |
256.29 |
258.07 |
-2.67 |
2,474 |
14,991 |
+69 |
Hover/Click |
Nov23 |
230417 |
259.95 |
259.95 |
256.03 |
257.69 |
-2.56 |
1,942 |
13,071 |
+153 |
Hover/Click |
Dec23 |
230417 |
260.00 |
260.25 |
255.09 |
257.05 |
-2.50 |
6,586 |
20,130 |
-213 |
Hover/Click |
Jan24 |
230417 |
257.64 |
259.85 |
254.60 |
256.55 |
-2.43 |
1,490 |
5,610 |
+395 |
Hover/Click |
Feb24 |
230417 |
256.82 |
258.64 |
253.63 |
255.52 |
-2.38 |
444 |
3,124 |
+95 |
Hover/Click |
Mar24 |
230417 |
252.00 |
256.81 |
251.90 |
253.74 |
-2.34 |
374 |
3,743 |
-12 |
Hover/Click |
Apr24 |
230417 |
252.01 |
252.06 |
250.00 |
251.13 |
-2.24 |
309 |
3,058 |
+6 |
Hover/Click |
May24 |
230417 |
249.80 |
249.94 |
248.39 |
249.56 |
-2.13 |
330 |
1,629 |
+75 |
Hover/Click |
Jun24 |
230417 |
248.78 |
250.68 |
246.59 |
248.15 |
-2.12 |
712 |
3,858 |
-84 |
Hover/Click |
Total Volume and Open Interest |
116,861 |
266,394 |
-1,358 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
May23 |
230417 |
281.77 |
283.48 |
275.43 |
277.40 |
-6.19 |
56,053 |
80,766 |
-10,124 |
Hover/Click |
Jun23 |
230417 |
278.65 |
278.65 |
271.52 |
273.06 |
-5.59 |
57,084 |
85,282 |
+3,985 |
Hover/Click |
Jul23 |
230417 |
272.87 |
273.33 |
266.82 |
268.10 |
-5.25 |
24,632 |
36,987 |
+1,163 |
Hover/Click |
Aug23 |
230417 |
267.21 |
267.21 |
261.72 |
263.00 |
-4.87 |
9,387 |
18,559 |
-193 |
Hover/Click |
Sep23 |
230417 |
261.30 |
261.30 |
256.13 |
257.31 |
-4.48 |
8,876 |
30,095 |
+1,485 |
Hover/Click |
Oct23 |
230417 |
242.19 |
242.19 |
237.70 |
238.81 |
-4.12 |
4,173 |
21,107 |
+568 |
Hover/Click |
Nov23 |
230417 |
236.32 |
236.33 |
232.00 |
233.17 |
-3.84 |
2,134 |
13,683 |
+527 |
Hover/Click |
Dec23 |
230417 |
232.00 |
232.00 |
228.25 |
229.37 |
-3.54 |
3,328 |
15,466 |
+589 |
Hover/Click |
Jan24 |
230417 |
229.55 |
229.92 |
226.86 |
227.65 |
-3.41 |
575 |
9,895 |
+27 |
Hover/Click |
Feb24 |
230417 |
230.12 |
230.12 |
226.55 |
227.30 |
-3.34 |
346 |
1,293 |
-52 |
Hover/Click |
Total Volume and Open Interest |
167,017 |
318,724 |
-1,970 |
|
e-miNY RBOB Gasoline(NYM) |
May23 |
230417 |
277.40 |
277.40 |
277.40 |
277.40 |
-6.19 |
1 |
1 |
+0 |
|
Jun23 |
230417 |
273.06 |
273.06 |
273.06 |
273.06 |
-5.59 |
0 |
2 |
+0 |
|
Jul23 |
230417 |
268.10 |
268.10 |
268.10 |
268.10 |
-5.25 |
0 |
2 |
+0 |
|
Aug23 |
230417 |
263.00 |
263.00 |
263.00 |
263.00 |
-4.87 |
|
|
|
|
Total Volume and Open Interest |
1 |
5 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
May23 |
230417 |
2.150 |
2.314 |
2.146 |
2.275 |
+0.161 |
224,382 |
183,670 |
-41,310 |
Hover/Click |
Jun23 |
230417 |
2.326 |
2.458 |
2.326 |
2.444 |
+0.139 |
94,264 |
151,926 |
+18,335 |
Hover/Click |
Jul23 |
230417 |
2.566 |
2.675 |
2.566 |
2.652 |
+0.107 |
96,000 |
228,883 |
+24,023 |
Hover/Click |
Aug23 |
230417 |
2.641 |
2.737 |
2.641 |
2.717 |
+0.108 |
19,044 |
54,425 |
+2,538 |
Hover/Click |
Sep23 |
230417 |
2.627 |
2.708 |
2.618 |
2.688 |
+0.110 |
16,223 |
117,838 |
+1,083 |
Hover/Click |
Oct23 |
230417 |
2.692 |
2.800 |
2.692 |
2.778 |
+0.110 |
17,666 |
105,771 |
-8 |
Hover/Click |
Nov23 |
230417 |
3.105 |
3.171 |
3.086 |
3.167 |
+0.124 |
8,241 |
46,466 |
-36 |
Hover/Click |
Dec23 |
230417 |
3.539 |
3.622 |
3.528 |
3.619 |
+0.124 |
5,044 |
43,427 |
+571 |
Hover/Click |
Jan24 |
230417 |
3.791 |
3.864 |
3.773 |
3.862 |
+0.122 |
8,568 |
79,741 |
+1,674 |
Hover/Click |
Feb24 |
230417 |
3.692 |
3.766 |
3.681 |
3.765 |
+0.114 |
3,644 |
25,908 |
+502 |
Hover/Click |
Mar24 |
230417 |
3.385 |
3.447 |
3.369 |
3.447 |
+0.103 |
4,471 |
46,721 |
+98 |
Hover/Click |
Apr24 |
230417 |
3.114 |
3.155 |
3.084 |
3.155 |
+0.097 |
4,933 |
51,156 |
-572 |
Hover/Click |
May24 |
230417 |
3.086 |
3.145 |
3.074 |
3.144 |
+0.098 |
1,993 |
23,493 |
+191 |
Hover/Click |
Jun24 |
230417 |
3.224 |
3.284 |
3.220 |
3.283 |
+0.092 |
721 |
6,662 |
-47 |
Hover/Click |
Jul24 |
230417 |
3.365 |
3.426 |
3.365 |
3.425 |
+0.091 |
1,378 |
6,822 |
+262 |
Hover/Click |
Aug24 |
230417 |
3.417 |
3.456 |
3.400 |
3.456 |
+0.090 |
795 |
7,622 |
+92 |
Hover/Click |
Total Volume and Open Interest |
514,532 |
1,340,394 |
+7,771 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jun23 |
230417 |
86.43 |
86.52 |
84.34 |
84.76 |
-1.55 |
291,944 |
437,610 |
-13,906 |
Hover/Click |
Jul23 |
230417 |
85.90 |
86.07 |
84.05 |
84.45 |
-1.42 |
199,572 |
387,078 |
+7,144 |
Hover/Click |
Aug23 |
230417 |
85.28 |
85.46 |
83.56 |
83.93 |
-1.35 |
117,515 |
204,694 |
+7,134 |
Hover/Click |
Sep23 |
230417 |
84.68 |
84.85 |
83.06 |
83.39 |
-1.29 |
72,617 |
168,522 |
+1,760 |
Hover/Click |
Oct23 |
230417 |
84.05 |
84.22 |
82.49 |
82.82 |
-1.24 |
37,614 |
98,847 |
+64 |
Hover/Click |
Nov23 |
230417 |
83.44 |
83.60 |
81.96 |
82.27 |
-1.19 |
24,373 |
94,866 |
-364 |
Hover/Click |
Dec23 |
230417 |
82.68 |
83.01 |
81.40 |
81.72 |
-1.14 |
76,603 |
250,276 |
+3,899 |
Hover/Click |
Jan24 |
230417 |
82.27 |
82.40 |
80.89 |
81.19 |
-1.10 |
6,683 |
46,682 |
+762 |
Hover/Click |
Feb24 |
230417 |
81.64 |
81.76 |
80.37 |
80.68 |
-1.05 |
4,374 |
51,365 |
-377 |
Hover/Click |
Mar24 |
230417 |
81.14 |
81.24 |
79.91 |
80.21 |
-1.02 |
6,154 |
49,180 |
+445 |
Hover/Click |
Apr24 |
230417 |
80.68 |
80.74 |
79.49 |
79.76 |
-0.97 |
1,270 |
15,646 |
+168 |
Hover/Click |
May24 |
230417 |
80.19 |
80.24 |
79.09 |
79.32 |
-0.95 |
492 |
13,256 |
+66 |
Hover/Click |
Jun24 |
230417 |
79.86 |
79.91 |
78.61 |
78.91 |
-0.91 |
15,389 |
79,320 |
-318 |
Hover/Click |
Jul24 |
230417 |
78.48 |
78.48 |
78.48 |
78.48 |
-0.88 |
165 |
13,063 |
+81 |
Hover/Click |
Total Volume and Open Interest |
886,869 |
2,206,130 |
+8,515 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May23 |
230417 |
767.75 |
773.50 |
751.75 |
757.25 |
-14.75 |
89,959 |
114,407 |
-5,031 |
Hover/Click |
Jun23 |
230417 |
763.50 |
766.00 |
747.50 |
752.25 |
-12.50 |
82,161 |
118,374 |
+5,684 |
Hover/Click |
Jul23 |
230417 |
760.50 |
762.50 |
745.25 |
749.75 |
-11.75 |
36,286 |
60,596 |
+4,289 |
Hover/Click |
Aug23 |
230417 |
758.50 |
760.75 |
745.00 |
749.25 |
-11.25 |
13,403 |
34,105 |
+940 |
Hover/Click |
Sep23 |
230417 |
758.00 |
760.75 |
745.00 |
749.00 |
-11.00 |
15,670 |
38,483 |
+885 |
Hover/Click |
Oct23 |
230417 |
759.25 |
759.50 |
745.50 |
749.25 |
-10.50 |
6,129 |
25,729 |
-341 |
Hover/Click |
Nov23 |
230417 |
753.25 |
755.00 |
741.50 |
745.00 |
-10.25 |
3,547 |
19,840 |
+736 |
Hover/Click |
Dec23 |
230417 |
746.50 |
748.25 |
734.75 |
738.25 |
-10.25 |
14,592 |
58,487 |
-53 |
Hover/Click |
Jan24 |
230417 |
742.25 |
743.00 |
732.00 |
735.25 |
-9.75 |
1,468 |
14,805 |
-32 |
Hover/Click |
Feb24 |
230417 |
736.75 |
740.75 |
729.75 |
732.75 |
-9.50 |
772 |
9,671 |
+224 |
Hover/Click |
Total Volume and Open Interest |
269,150 |
563,312 |
+8,428 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
May23 |
230417 |
82.57 |
82.70 |
80.48 |
80.83 |
-1.69 |
25,678 |
50,885 |
-3,187 |
Hover/Click |
Jun23 |
230417 |
82.34 |
82.61 |
80.47 |
80.83 |
-1.60 |
46,157 |
76,261 |
+1,148 |
Hover/Click |
Jul23 |
230417 |
82.12 |
82.21 |
80.20 |
80.56 |
-1.50 |
38,068 |
45,685 |
+86 |
Hover/Click |
Aug23 |
230417 |
81.53 |
81.58 |
79.72 |
80.05 |
-1.42 |
24,831 |
27,873 |
+693 |
Hover/Click |
Sep23 |
230417 |
80.83 |
80.83 |
79.18 |
79.41 |
-1.36 |
11,970 |
48,842 |
+880 |
Hover/Click |
Oct23 |
230417 |
79.66 |
79.87 |
78.52 |
78.74 |
-1.30 |
4,066 |
13,999 |
+306 |
Hover/Click |
Nov23 |
230417 |
79.04 |
79.04 |
77.88 |
78.09 |
-1.24 |
1,648 |
9,565 |
+260 |
Hover/Click |
Dec23 |
230417 |
78.72 |
78.72 |
77.28 |
77.49 |
-1.17 |
10,188 |
75,669 |
-198 |
Hover/Click |
Jan24 |
230417 |
76.83 |
76.91 |
76.83 |
76.91 |
-1.10 |
550 |
8,258 |
+7 |
Hover/Click |
Feb24 |
230417 |
76.76 |
76.76 |
76.16 |
76.35 |
-1.05 |
384 |
6,273 |
-17 |
Hover/Click |
Mar24 |
230417 |
76.35 |
76.42 |
75.67 |
75.82 |
-1.03 |
718 |
8,705 |
+103 |
Hover/Click |
Apr24 |
230417 |
75.33 |
75.33 |
75.33 |
75.33 |
-0.99 |
111 |
1,689 |
+6 |
Hover/Click |
May24 |
230417 |
74.89 |
74.89 |
74.89 |
74.89 |
-0.96 |
106 |
1,341 |
+100 |
Hover/Click |
Jun24 |
230417 |
75.15 |
75.15 |
74.32 |
74.47 |
-0.92 |
2,774 |
18,549 |
+342 |
Hover/Click |
Jul24 |
230417 |
74.01 |
74.01 |
74.01 |
74.01 |
-0.90 |
41 |
1,629 |
+39 |
Hover/Click |
Aug24 |
230417 |
73.57 |
73.57 |
73.57 |
73.57 |
-0.86 |
0 |
949 |
+0 |
Hover/Click |
Total Volume and Open Interest |
168,858 |
466,855 |
+162 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun23 |
230417 |
101.285 |
101.925 |
101.225 |
101.795 |
+0.550 |
15,171 |
34,682 |
+1,748 |
Hover/Click |
Sep23 |
230417 |
101.050 |
101.595 |
100.980 |
101.510 |
+0.540 |
61 |
615 |
+20 |
Hover/Click |
Dec23 |
230417 |
100.980 |
101.340 |
100.900 |
101.340 |
+0.540 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,232 |
35,302 |
+1,768 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230417 |
67.24 |
67.36 |
66.98 |
67.18 |
-0.04 |
80,009 |
161,590 |
+1,594 |
Hover/Click |
Sep23 |
230417 |
67.50 |
67.60 |
67.23 |
67.43 |
-0.04 |
76 |
494 |
+5 |
Hover/Click |
Dec23 |
230417 |
67.50 |
67.79 |
67.45 |
67.64 |
-0.02 |
12 |
87 |
-4 |
Hover/Click |
Total Volume and Open Interest |
80,337 |
163,081 |
+1,637 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun23 |
230417 |
124.41 |
124.56 |
123.70 |
123.91 |
-0.42 |
75,728 |
219,905 |
+5,006 |
Hover/Click |
Sep23 |
230417 |
124.56 |
124.71 |
123.90 |
124.09 |
-0.40 |
64 |
2,016 |
+22 |
Hover/Click |
Dec23 |
230417 |
124.19 |
124.74 |
123.99 |
124.19 |
-0.38 |
0 |
8,779 |
+0 |
Hover/Click |
Total Volume and Open Interest |
76,361 |
233,924 |
+5,166 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230417 |
74.91 |
75.03 |
74.60 |
74.72 |
-0.22 |
68,314 |
157,654 |
-4,751 |
Hover/Click |
Sep23 |
230417 |
75.09 |
75.15 |
74.73 |
74.84 |
-0.21 |
59 |
2,552 |
+25 |
Hover/Click |
Dec23 |
230417 |
74.92 |
75.20 |
74.83 |
74.92 |
-0.21 |
11 |
1,237 |
+0 |
Hover/Click |
Mar24 |
230417 |
74.99 |
75.26 |
74.90 |
74.99 |
-0.19 |
0 |
141 |
+0 |
Hover/Click |
Total Volume and Open Interest |
68,441 |
162,315 |
-4,751 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun23 |
230417 |
75.41 |
75.49 |
75.00 |
75.10 |
-0.35 |
143,116 |
166,158 |
+1,669 |
Hover/Click |
Sep23 |
230417 |
76.49 |
76.49 |
76.06 |
76.13 |
-0.36 |
143 |
2,250 |
+106 |
Hover/Click |
Dec23 |
230417 |
77.14 |
77.14 |
77.08 |
77.14 |
-0.37 |
4 |
199 |
+0 |
Hover/Click |
Total Volume and Open Interest |
143,802 |
174,667 |
+1,732 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun23 |
230417 |
112.60 |
112.88 |
111.93 |
112.04 |
-0.63 |
28,630 |
41,290 |
+1,579 |
Hover/Click |
Sep23 |
230417 |
113.41 |
113.88 |
113.01 |
113.11 |
-0.62 |
34 |
373 |
+5 |
Hover/Click |
Dec23 |
230417 |
114.08 |
114.72 |
113.95 |
114.08 |
-0.60 |
25 |
107 |
+24 |
Hover/Click |
Total Volume and Open Interest |
28,689 |
41,770 |
+1,608 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun23 |
230417 |
110.36 |
110.38 |
109.47 |
109.66 |
-0.72 |
181,406 |
761,295 |
+7,216 |
Hover/Click |
Sep23 |
230417 |
110.74 |
110.85 |
109.96 |
110.13 |
-0.71 |
600 |
6,401 |
+99 |
Hover/Click |
Dec23 |
230417 |
110.94 |
110.94 |
110.34 |
110.51 |
-0.69 |
73 |
1,876 |
+23 |
Hover/Click |
Total Volume and Open Interest |
183,653 |
773,503 |
+6,842 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun23 |
230417 |
550.00 |
550.50 |
543.75 |
546.75 |
-1.00 |
45,267 |
275,622 |
+7,311 |
Hover/Click |
Sep23 |
230417 |
536.75 |
538.25 |
535.75 |
536.75 |
-0.75 |
0 |
655 |
+0 |
Hover/Click |
Total Volume and Open Interest |
45,287 |
276,302 |
+7,296 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
May23 |
230417 |
203.45 |
204.05 |
201.45 |
202.55 |
-0.45 |
10,891 |
40,592 |
+1,857 |
|
Jun23 |
230417 |
201.70 |
202.70 |
200.30 |
201.30 |
-0.50 |
277 |
6,370 |
-58 |
Hover/Click |
Jul23 |
230417 |
200.50 |
200.50 |
200.30 |
200.35 |
-0.40 |
0 |
1 |
+0 |
|
Aug23 |
230417 |
199.15 |
199.15 |
199.15 |
199.15 |
-0.35 |
|
|
|
|
Total Volume and Open Interest |
11,168 |
46,963 |
+1,799 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun23 |
230417 |
130~260 |
130~310 |
129~170 |
129~240 |
-0~310 |
261,161 |
1,184,419 |
+7,096 |
Hover/Click |
Sep23 |
230417 |
130~160 |
131~010 |
129~220 |
129~280 |
-0~310 |
8 |
106 |
+5 |
Hover/Click |
Dec23 |
230417 |
130~010 |
130~010 |
130~010 |
130~010 |
-0~310 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
261,169 |
1,184,525 |
+7,101 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230417 |
114~275 |
114~310 |
114~080 |
114~115 |
-0~160 |
1,212,125 |
4,320,977 |
+15,497 |
Hover/Click |
Sep23 |
230417 |
115~180 |
115~220 |
115~000 |
115~030 |
-0~165 |
185 |
4,561 |
+37 |
Hover/Click |
Dec23 |
230417 |
115~300 |
115~300 |
115~300 |
115~300 |
-0~165 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,212,310 |
4,325,538 |
+15,534 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230417 |
109~144 |
109~170 |
109~010 |
109~032 |
-0~116 |
895,338 |
4,478,235 |
+4,384 |
Hover/Click |
Sep23 |
230417 |
109~202 |
110~006 |
109~184 |
109~202 |
-0~116 |
468 |
470 |
+406 |
Hover/Click |
Dec23 |
230417 |
110~042 |
110~042 |
110~042 |
110~042 |
-0~116 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
895,806 |
4,478,705 |
+4,790 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230417 |
103~041 |
103~045 |
102~296 |
102~311 |
-0~051 |
447,122 |
2,563,446 |
+27,313 |
Hover/Click |
Sep23 |
230417 |
103~210 |
103~210 |
103~182 |
103~190 |
-0~044 |
0 |
41 |
+0 |
Hover/Click |
Dec23 |
230417 |
104~050 |
104~050 |
104~050 |
104~050 |
-0~044 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
447,122 |
2,563,487 |
+27,313 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun23 |
230417 |
95.405 |
95.420 |
95.375 |
95.395 |
+0.430 |
341,091 |
1,657,713 |
+22,386 |
|
Sep23 |
230417 |
95.300 |
95.350 |
95.285 |
95.305 |
+0.080 |
281,713 |
1,111,739 |
-12,291 |
|
Dec23 |
230417 |
95.405 |
95.475 |
95.385 |
95.410 |
-0.180 |
285,080 |
1,198,209 |
+10,591 |
|
Mar24 |
230417 |
95.645 |
95.720 |
95.625 |
95.655 |
-0.390 |
198,433 |
670,167 |
+17,830 |
|
Jun24 |
230417 |
95.910 |
95.985 |
95.895 |
95.920 |
-0.525 |
198,653 |
623,196 |
-4,001 |
|
Sep24 |
230417 |
96.095 |
96.170 |
96.085 |
96.110 |
-0.635 |
126,896 |
502,534 |
+2,946 |
|
Dec24 |
230417 |
96.195 |
96.270 |
96.195 |
96.210 |
-0.700 |
125,173 |
614,291 |
+3,147 |
|
Mar25 |
230417 |
96.240 |
96.315 |
96.240 |
96.260 |
-0.725 |
97,858 |
323,007 |
-3,471 |
|
Jun25 |
230417 |
96.295 |
96.345 |
96.280 |
96.295 |
-0.715 |
65,915 |
379,006 |
+2,011 |
|
Sep25 |
230417 |
96.330 |
96.375 |
96.310 |
96.325 |
-0.705 |
58,603 |
302,154 |
-337 |
|
Dec25 |
230417 |
96.365 |
96.410 |
96.350 |
96.360 |
-0.690 |
60,755 |
267,396 |
+3,417 |
|
Mar26 |
230417 |
96.405 |
96.440 |
96.380 |
96.390 |
-0.650 |
48,879 |
157,023 |
+1,197 |
|
Jun26 |
230417 |
96.430 |
96.465 |
96.410 |
96.415 |
-0.615 |
26,147 |
116,065 |
+3,883 |
|
Sep26 |
230417 |
96.450 |
96.490 |
96.435 |
96.445 |
-0.565 |
21,131 |
103,350 |
+964 |
|
Dec26 |
230417 |
96.490 |
96.520 |
96.465 |
96.475 |
-0.525 |
27,322 |
130,631 |
+3,341 |
|
Mar27 |
230417 |
96.520 |
96.550 |
96.505 |
96.505 |
-0.470 |
19,081 |
82,412 |
+51 |
|
Jun27 |
230417 |
96.565 |
96.575 |
96.530 |
96.530 |
-0.425 |
13,211 |
80,128 |
-19 |
|
Sep27 |
230417 |
96.580 |
96.580 |
96.555 |
96.555 |
-0.360 |
15,281 |
87,486 |
-694 |
|
Total Volume and Open Interest |
222,090 |
1,265,293 |
-8,356,152 |
|
Ultra T-Bond(CBOT) |
Jun23 |
230417 |
140~07 |
140~15 |
138~13 |
138~23 |
-1~15 |
182,271 |
1,425,371 |
+9,941 |
|
Sep23 |
230417 |
139~00 |
140~25 |
138~28 |
139~04 |
-1~15 |
0 |
148 |
+0 |
|
Dec23 |
230417 |
139~04 |
139~04 |
139~04 |
139~04 |
-1~15 |
|
|
|
|
Total Volume and Open Interest |
182,271 |
1,425,519 |
+9,941 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun23 |
230417 |
120~275 |
120~315 |
120~000 |
120~055 |
-0~215 |
277,566 |
1,601,135 |
+5,417 |
|
Sep23 |
230417 |
121~005 |
121~265 |
121~000 |
121~005 |
-0~200 |
|
|
|
|
Dec23 |
230417 |
120~255 |
120~255 |
120~255 |
120~255 |
-0~200 |
|
|
|
|
Total Volume and Open Interest |
277,566 |
1,601,135 |
+5,417 |
|
30 Day Federal Funds(CBOT) |
Apr23 |
230417 |
95.170 |
95.173 |
95.170 |
95.170 |
unch |
5,202 |
472,030 |
+1,209 |
|
May23 |
230417 |
94.985 |
94.990 |
94.970 |
94.975 |
-0.010 |
106,979 |
353,070 |
+1,951 |
|
Jun23 |
230417 |
94.945 |
94.950 |
94.910 |
94.920 |
-0.025 |
19,493 |
106,066 |
+1,585 |
|
Jul23 |
230417 |
94.935 |
94.945 |
94.885 |
94.905 |
-0.035 |
68,095 |
257,856 |
+10,474 |
|
Aug23 |
230417 |
95.005 |
95.020 |
94.935 |
94.960 |
-0.055 |
52,992 |
179,125 |
+3,032 |
|
Sep23 |
230417 |
95.055 |
95.060 |
94.975 |
95.000 |
-0.060 |
24,273 |
39,018 |
+7,156 |
|
Total Volume and Open Interest |
336,312 |
1,681,859 |
+25,140 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun23 |
230417 |
147.61 |
147.67 |
147.27 |
147.34 |
-0.28 |
1,284 |
16,527 |
+186 |
Hover/Click |
Sep23 |
230417 |
147.34 |
147.34 |
147.34 |
147.34 |
-0.28 |
|
|
|
Hover/Click |
Dec23 |
230417 |
147.24 |
147.24 |
147.24 |
147.24 |
-0.28 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,284 |
16,527 |
+186 |
|
Euro-Buxl(EUREX) |
Jun23 |
230417 |
136.82 |
137.40 |
135.06 |
135.18 |
-1.94 |
58,574 |
209,760 |
-12,283 |
|
Sep23 |
230417 |
135.86 |
136.00 |
134.80 |
134.80 |
-1.90 |
2 |
7 |
+1 |
|
Dec23 |
230417 |
134.18 |
134.18 |
134.18 |
134.18 |
-1.94 |
|
|
|
|
Total Volume and Open Interest |
58,576 |
209,767 |
-12,282 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun23 |
230417 |
134.22 |
134.50 |
133.60 |
133.68 |
-0.71 |
710,738 |
1,219,632 |
-52,136 |
Hover/Click |
Sep23 |
230417 |
133.15 |
133.15 |
133.03 |
133.03 |
-0.69 |
41 |
95 |
+36 |
Hover/Click |
Dec23 |
230417 |
132.48 |
132.48 |
132.48 |
132.48 |
-0.71 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
710,779 |
1,219,727 |
-52,100 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun23 |
230417 |
117.13 |
117.25 |
116.84 |
116.92 |
-0.29 |
478,412 |
1,404,512 |
-39,567 |
Hover/Click |
Sep23 |
230417 |
116.24 |
116.24 |
116.24 |
116.24 |
-0.27 |
5 |
20 |
+5 |
Hover/Click |
Dec23 |
230417 |
117.99 |
117.99 |
117.99 |
117.99 |
-0.29 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
478,417 |
1,404,532 |
-39,562 |
|
Euro-Schatz(EUREX) |
Jun23 |
230417 |
105.38 |
105.42 |
105.32 |
105.36 |
-0.05 |
402,761 |
1,677,693 |
-7,155 |
|
Sep23 |
230417 |
105.52 |
105.52 |
105.52 |
105.52 |
-0.05 |
0 |
2 |
+0 |
|
Dec23 |
230417 |
105.36 |
105.36 |
105.36 |
105.36 |
-0.05 |
|
|
|
|
Total Volume and Open Interest |
402,761 |
1,677,695 |
-7,155 |
|
3-Mth Euribor(EUREX) |
Jun23 |
230417 |
96.410 |
96.410 |
96.410 |
96.410 |
unch |
9 |
77 |
+7 |
|
Sep23 |
230417 |
96.220 |
96.220 |
96.220 |
96.220 |
-0.005 |
0 |
130 |
+0 |
|
Dec23 |
230417 |
96.330 |
96.330 |
96.295 |
96.295 |
-0.020 |
0 |
22 |
+0 |
|
Total Volume and Open Interest |
9 |
499 |
+7 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun23 |
230417 |
102~06 |
102~12 |
101~20 |
101~22 |
-0~16 |
179,144 |
420,811 |
+8,596 |
Hover/Click |
Sep23 |
230417 |
101~13 |
101~13 |
101~13 |
101~13 |
-0~17 |
0 |
40 |
+0 |
Hover/Click |
Total Volume and Open Interest |
179,144 |
420,851 |
+8,596 |
|
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 |
230417 |
96.405 |
96.415 |
96.390 |
96.405 |
unch |
144,655 |
514,720 |
-2,666 |
|
Sep23 |
230417 |
96.210 |
96.235 |
96.190 |
96.215 |
-0.005 |
122,123 |
548,156 |
+1,851 |
|
Dec23 |
230417 |
96.305 |
96.325 |
96.275 |
96.295 |
-0.020 |
105,008 |
357,215 |
-859 |
|
Total Volume and Open Interest |
845,065 |
3,353,565 |
+1,485 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun23 |
230417 |
96.34 |
96.34 |
96.27 |
96.34 |
-0.01 |
33,013 |
209,233 |
+4,645 |
|
Sep23 |
230417 |
96.32 |
96.33 |
96.26 |
96.32 |
-0.02 |
20,270 |
128,743 |
-556 |
|
Dec23 |
230417 |
96.37 |
96.38 |
96.28 |
96.35 |
-0.04 |
22,751 |
154,998 |
-1,769 |
|
Mar24 |
230417 |
96.46 |
96.46 |
96.35 |
96.42 |
-0.05 |
11,553 |
104,362 |
+2,249 |
|
Jun24 |
230417 |
96.57 |
96.57 |
96.44 |
96.51 |
-0.07 |
9,590 |
97,634 |
+1,577 |
|
Sep24 |
230417 |
96.67 |
96.67 |
96.54 |
96.61 |
-0.07 |
5,457 |
76,984 |
+1,197 |
|
Dec24 |
230417 |
96.76 |
96.76 |
96.62 |
96.68 |
-0.09 |
1,951 |
51,118 |
-35 |
|
Mar25 |
230417 |
96.81 |
96.82 |
96.69 |
96.74 |
-0.08 |
1,612 |
28,703 |
-449 |
|
Jun25 |
230417 |
96.75 |
96.79 |
96.74 |
96.79 |
-0.06 |
87 |
1,498 |
-8 |
|
Sep25 |
230417 |
96.81 |
96.81 |
96.81 |
96.81 |
-0.06 |
23 |
406 |
+0 |
|
Total Volume and Open Interest |
106,317 |
854,048 |
+6,861 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230417 |
96.67 |
96.68 |
96.58 |
96.63 |
-0.05 |
112,126 |
1,024,895 |
+7,708 |
|
Sep23 |
230417 |
96.63 |
96.63 |
96.63 |
96.63 |
-0.05 |
|
|
|
|
Total Volume and Open Interest |
112,126 |
1,024,895 |
+7,708 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230417 |
97.06 |
97.08 |
96.96 |
97.04 |
-0.04 |
153,291 |
733,749 |
-1,715 |
|
Sep23 |
230417 |
97.04 |
97.04 |
97.04 |
97.04 |
-0.04 |
|
|
|
|
Total Volume and Open Interest |
153,291 |
733,749 |
-1,715 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr23 |
230417 |
2002.7 |
2008.9 |
1983.2 |
1994.2 |
-8.0 |
1,043 |
1,459 |
+769 |
Hover/Click |
Jun23 |
230417 |
2014.1 |
2028.0 |
1993.4 |
2007.0 |
-8.8 |
198,461 |
414,720 |
+6,181 |
Hover/Click |
Aug23 |
230417 |
2033.0 |
2046.6 |
2012.5 |
2025.7 |
-8.7 |
5,420 |
34,397 |
+1,594 |
Hover/Click |
Oct23 |
230417 |
2053.7 |
2063.4 |
2032.4 |
2044.1 |
-8.8 |
1,809 |
9,447 |
-473 |
Hover/Click |
Dec23 |
230417 |
2071.1 |
2082.5 |
2050.4 |
2062.2 |
-9.0 |
2,180 |
25,113 |
+818 |
Hover/Click |
Feb24 |
230417 |
2097.0 |
2100.1 |
2071.9 |
2079.6 |
-9.0 |
309 |
3,049 |
-34 |
Hover/Click |
Apr24 |
230417 |
2096.4 |
2096.4 |
2096.1 |
2096.1 |
-9.0 |
46 |
890 |
+19 |
Hover/Click |
Jun24 |
230417 |
2112.1 |
2112.1 |
2112.1 |
2112.1 |
-8.9 |
21 |
692 |
+5 |
Hover/Click |
Aug24 |
230417 |
2126.5 |
2126.5 |
2126.5 |
2126.5 |
-8.7 |
3 |
52 |
+0 |
Hover/Click |
Oct24 |
230417 |
2138.8 |
2138.8 |
2138.8 |
2138.8 |
-8.6 |
2 |
32 |
+1 |
Hover/Click |
Dec24 |
230417 |
2158.8 |
2158.8 |
2152.0 |
2152.0 |
-8.3 |
2 |
459 |
+1 |
Hover/Click |
Feb25 |
230417 |
2167.7 |
2167.7 |
2167.7 |
2167.7 |
-8.2 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
210,229 |
492,348 |
+8,917 |
|
Silver(CMX) |
Weekly |
Monthly |
May23 |
230417 |
2544.0 |
2571.0 |
2492.0 |
2508.8 |
-37.2 |
75,419 |
79,904 |
-1,949 |
Hover/Click |
Jul23 |
230417 |
2570.5 |
2592.5 |
2514.5 |
2530.7 |
-37.7 |
17,516 |
57,499 |
+8,075 |
Hover/Click |
Sep23 |
230417 |
2593.0 |
2610.5 |
2538.0 |
2552.6 |
-37.6 |
1,229 |
8,453 |
+416 |
Hover/Click |
Dec23 |
230417 |
2623.5 |
2643.5 |
2572.0 |
2583.9 |
-37.6 |
678 |
5,203 |
+33 |
Hover/Click |
Mar24 |
230417 |
2649.0 |
2649.0 |
2614.5 |
2614.5 |
-38.2 |
247 |
795 |
+84 |
Hover/Click |
May24 |
230417 |
2631.5 |
2634.0 |
2631.5 |
2634.0 |
-37.7 |
68 |
203 |
+27 |
Hover/Click |
Jul24 |
230417 |
2649.1 |
2649.1 |
2649.1 |
2649.1 |
-36.6 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
95,307 |
152,363 |
+6,668 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr23 |
230417 |
1050.4 |
1050.4 |
1050.4 |
1050.4 |
+5.8 |
5 |
6 |
+0 |
Hover/Click |
Jul23 |
230417 |
1058.5 |
1069.9 |
1050.2 |
1059.6 |
+5.6 |
23,857 |
57,885 |
+1,199 |
Hover/Click |
Oct23 |
230417 |
1059.7 |
1076.0 |
1057.0 |
1066.3 |
+5.8 |
565 |
3,439 |
+74 |
Hover/Click |
Jan24 |
230417 |
1076.8 |
1076.8 |
1070.8 |
1070.8 |
+6.2 |
26 |
316 |
+1 |
Hover/Click |
Total Volume and Open Interest |
24,454 |
61,664 |
+1,275 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun23 |
230417 |
1500.50 |
1573.50 |
1483.50 |
1560.50 |
+64.20 |
2,187 |
11,458 |
+70 |
Hover/Click |
Sep23 |
230417 |
1508.00 |
1582.50 |
1508.00 |
1575.10 |
+64.10 |
159 |
872 |
+52 |
Hover/Click |
Dec23 |
230417 |
1567.00 |
1588.40 |
1567.00 |
1588.40 |
+63.60 |
15 |
61 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,361 |
12,394 |
+122 |
|
Copper(CMX) |
Weekly |
Monthly |
May23 |
230417 |
411.20 |
413.30 |
405.80 |
406.60 |
-4.05 |
92,477 |
74,606 |
-10,527 |
Hover/Click |
Jul23 |
230417 |
411.05 |
413.30 |
406.20 |
406.95 |
-3.65 |
43,067 |
75,923 |
+7,604 |
Hover/Click |
Sep23 |
230417 |
409.50 |
413.15 |
406.65 |
407.25 |
-3.20 |
8,241 |
18,795 |
+522 |
Hover/Click |
Dec23 |
230417 |
409.25 |
413.10 |
406.80 |
407.45 |
-2.90 |
3,555 |
22,210 |
+674 |
Hover/Click |
Mar24 |
230417 |
412.65 |
412.65 |
407.00 |
407.40 |
-2.70 |
208 |
4,442 |
+35 |
Hover/Click |
Total Volume and Open Interest |
149,159 |
206,986 |
-1,429 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun23 |
230417 |
34125 |
34148 |
33938 |
34129 |
+92 |
142,663 |
90,935 |
+1,533 |
Hover/Click |
Sep23 |
230417 |
34322 |
34400 |
34213 |
34394 |
+94 |
56 |
505 |
+11 |
Hover/Click |
Dec23 |
230417 |
34500 |
34545 |
34498 |
34528 |
+94 |
0 |
9 |
+0 |
Hover/Click |
Mar24 |
230417 |
34704 |
34704 |
34704 |
34704 |
+86 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
142,719 |
91,449 |
+1,544 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230417 |
4174.25 |
4180.50 |
4148.00 |
4176.75 |
+13.00 |
1,458,785 |
2,248,536 |
+13,243 |
Hover/Click |
Sep23 |
230417 |
4213.00 |
4218.50 |
4186.25 |
4215.25 |
+13.50 |
1,384 |
14,766 |
+38 |
Hover/Click |
Dec23 |
230417 |
4244.75 |
4257.50 |
4225.50 |
4252.25 |
+14.25 |
21 |
2,835 |
+0 |
Hover/Click |
Mar24 |
230417 |
4288.75 |
4288.75 |
4269.00 |
4288.75 |
+16.00 |
0 |
81 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,460,190 |
2,268,812 |
+13,281 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230417 |
13212.50 |
13218.00 |
13076.75 |
13186.50 |
+5.25 |
558,233 |
242,088 |
+6,979 |
Hover/Click |
Sep23 |
230417 |
13334.75 |
13358.75 |
13224.25 |
13332.00 |
+5.50 |
513 |
2,650 |
-572 |
Hover/Click |
Dec23 |
230417 |
13483.25 |
13483.25 |
13388.50 |
13462.00 |
+5.00 |
0 |
202 |
+0 |
Hover/Click |
Total Volume and Open Interest |
558,746 |
245,061 |
+6,407 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun23 |
230417 |
2509.80 |
2526.20 |
2501.60 |
2523.50 |
+19.60 |
10,130 |
39,640 |
+306 |
Hover/Click |
Sep23 |
230417 |
2539.10 |
2539.10 |
2539.10 |
2539.10 |
+17.50 |
|
|
|
Hover/Click |
Dec23 |
230417 |
2557.90 |
2557.90 |
2557.90 |
2557.90 |
+17.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,130 |
39,640 |
+306 |
|
Volatility Index(CBOE) |
Apr23 |
230417 |
18.15 |
18.30 |
17.40 |
17.42 |
-0.93 |
61,424 |
74,067 |
-2,614 |
|
May23 |
230417 |
20.01 |
20.20 |
19.45 |
19.58 |
-0.51 |
63,320 |
154,243 |
+9,299 |
|
Jun23 |
230417 |
21.65 |
21.75 |
21.05 |
21.15 |
-0.55 |
23,516 |
57,653 |
+440 |
|
Jul23 |
230417 |
22.55 |
22.72 |
22.10 |
22.20 |
-0.50 |
8,259 |
31,787 |
+11 |
|
Total Volume and Open Interest |
167,723 |
370,522 |
+9,351 |
|
S & P 600(CME) |
Jun23 |
230417 |
1176.40 |
1176.40 |
1176.40 |
1176.40 |
+6.70 |
|
|
|
|
Sep23 |
230417 |
1185.20 |
1185.20 |
1185.20 |
1185.20 |
+6.80 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun23 |
230417 |
1796.50 |
1817.10 |
1793.30 |
1814.20 |
+22.50 |
129,528 |
488,118 |
-12 |
Hover/Click |
Sep23 |
230417 |
1816.80 |
1832.80 |
1815.90 |
1830.50 |
+22.80 |
83 |
3,134 |
-5 |
Hover/Click |
Dec23 |
230417 |
1845.70 |
1845.70 |
1845.70 |
1845.70 |
+21.30 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
129,611 |
491,254 |
-17 |
|
Nikkei 225(CME) |
Jun23 |
230417 |
28585 |
28645 |
28445 |
28625 |
+95 |
4,192 |
11,065 |
+168 |
|
Sep23 |
230417 |
28480 |
28585 |
28480 |
28570 |
+95 |
0 |
11 |
+0 |
|
Total Volume and Open Interest |
4,192 |
11,076 |
+168 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun23 |
230417 |
28435 |
28600 |
28330 |
28520 |
+325 |
31,665 |
111,536 |
+908 |
|
Sep23 |
230417 |
28465 |
28465 |
28465 |
28465 |
+320 |
0 |
359 |
+0 |
|
Dec23 |
230417 |
28240 |
28240 |
28240 |
28240 |
+325 |
0 |
6,606 |
+0 |
|
Total Volume and Open Interest |
31,665 |
128,704 |
+908 |
|
Nikkei 225 Mini(JPX) |
Jun23 |
230417 |
28460 |
28600 |
28320 |
28530 |
+110 |
883,680 |
404,784 |
+18,577 |
|
Sep23 |
230417 |
28395 |
28540 |
28265 |
28460 |
+330 |
11,278 |
19,028 |
+852 |
|
Dec23 |
230417 |
28180 |
28315 |
28045 |
28250 |
+340 |
1,239 |
4,867 |
-140 |
|
Total Volume and Open Interest |
680,504 |
556,451 |
+31,466 |
|
Nikkei 225(JPX) |
Jun23 |
230417 |
28460 |
28600 |
28320 |
28530 |
+110 |
47,096 |
216,663 |
+2,492 |
|
Sep23 |
230417 |
28380 |
28540 |
28280 |
28460 |
+90 |
486 |
13,281 |
+283 |
|
Dec23 |
230417 |
28150 |
28300 |
28050 |
28250 |
+110 |
8 |
30,485 |
+0 |
|
Total Volume and Open Interest |
47,613 |
297,131 |
+2,964 |
|
Nikkei 225(CME) Yen |
Jun23 |
230417 |
28550 |
28605 |
28410 |
28590 |
+100 |
22,116 |
42,842 |
+2,363 |
|
Sep23 |
230417 |
28450 |
28535 |
28385 |
28535 |
+110 |
1 |
36 |
+1 |
|
Dec23 |
230417 |
28325 |
28325 |
28325 |
28325 |
+105 |
|
|
|
|
Total Volume and Open Interest |
22,117 |
42,878 |
+2,335 |
|
Nikkei 225(CME) e-Mini Yen |
Jun23 |
230417 |
28590 |
28590 |
28590 |
28590 |
+100 |
|
|
|
|
Sep23 |
230417 |
28535 |
28535 |
28535 |
28535 |
+105 |
|
|
|
|
Dec23 |
230417 |
28325 |
28325 |
28325 |
28325 |
+105 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Apr23 |
230417 |
7527.5 |
7556.5 |
7497.0 |
7502.5 |
-21.0 |
55,268 |
233,783 |
-1,240 |
|
May23 |
230417 |
7455.0 |
7481.5 |
7422.0 |
7428.5 |
-20.5 |
1,498 |
423 |
+385 |
|
Jun23 |
230417 |
7414.5 |
7422.0 |
7380.5 |
7380.5 |
-21.0 |
33 |
1,576 |
+3 |
|
Sep23 |
230417 |
7433.5 |
7433.5 |
7433.5 |
7433.5 |
-19.0 |
|
|
|
|
Dec23 |
230417 |
7477.5 |
7477.5 |
7477.5 |
7477.5 |
-17.5 |
|
|
|
|
Mar24 |
230417 |
7534.5 |
7534.5 |
7534.5 |
7534.5 |
-14.0 |
|
|
|
|
Total Volume and Open Interest |
56,799 |
235,783 |
-852 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Apr23 |
230417 |
20436 |
20899 |
20246 |
20784 |
+341 |
123,292 |
112,318 |
+2,024 |
|
May23 |
230417 |
20402 |
20869 |
20234 |
20767 |
+350 |
1,094 |
2,281 |
+34 |
|
Jun23 |
230417 |
20408 |
20815 |
20191 |
20720 |
+351 |
216 |
9,406 |
+0 |
|
Total Volume and Open Interest |
124,999 |
134,738 |
+2,191 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun23 |
230417 |
15979.0 |
16045.0 |
15902.0 |
15930.0 |
-5.0 |
44,399 |
74,910 |
-930 |
|
Sep23 |
230417 |
16155.0 |
16161.0 |
16066.0 |
16066.0 |
-4.0 |
19 |
161 |
+2 |
|
Dec23 |
230417 |
16206.0 |
16206.0 |
16206.0 |
16206.0 |
-6.0 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
44,418 |
75,073 |
-928 |
|
Mini-DAX(EUREX) |
Jun23 |
230417 |
15967.0 |
16045.0 |
15901.0 |
15930.0 |
-5.0 |
32,759 |
13,881 |
-54 |
|
Sep23 |
230417 |
16089.0 |
16155.0 |
16056.0 |
16066.0 |
-4.0 |
16 |
56 |
-4 |
|
Dec23 |
230417 |
16206.0 |
16206.0 |
16206.0 |
16206.0 |
-6.0 |
|
|
|
|
Total Volume and Open Interest |
32,775 |
13,937 |
-58 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun23 |
230417 |
4344 |
4349 |
4309 |
4315 |
-16 |
638,109 |
3,583,389 |
+11,679 |
|
Sep23 |
230417 |
4344 |
4348 |
4337 |
4341 |
-16 |
7,534 |
29,827 |
+2,531 |
|
Dec23 |
230417 |
4367 |
4367 |
4367 |
4367 |
-16 |
0 |
53,158 |
+0 |
|
Total Volume and Open Interest |
645,644 |
3,668,980 |
+14,209 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun23 |
230417 |
11300 |
11307 |
11244 |
11252 |
-36 |
28,647 |
137,979 |
-8,567 |
|
Sep23 |
230417 |
11302 |
11302 |
11285 |
11285 |
-35 |
8 |
94 |
-3 |
|
Dec23 |
230417 |
11328 |
11328 |
11328 |
11328 |
-34 |
0 |
350 |
+0 |
|
Total Volume and Open Interest |
28,655 |
138,423 |
-8,570 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230417 |
7896.50 |
7914.50 |
7872.00 |
7880.00 |
+7.00 |
71,172 |
595,663 |
-583 |
|
Sep23 |
230417 |
7919.00 |
7919.00 |
7889.50 |
7889.50 |
+7.50 |
1 |
707 |
+0 |
|
Dec23 |
230417 |
7941.50 |
7941.50 |
7941.50 |
7941.50 |
+7.50 |
0 |
38 |
+0 |
|
Total Volume and Open Interest |
71,173 |
596,408 |
-583 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun23 |
230417 |
7378.0 |
7413.0 |
7365.0 |
7393.0 |
+15.0 |
41,012 |
242,999 |
-1,820 |
|
Sep23 |
230417 |
7349.0 |
7349.0 |
7349.0 |
7349.0 |
+18.0 |
0 |
7 |
+0 |
|
Dec23 |
230417 |
7330.0 |
7330.0 |
7330.0 |
7330.0 |
+18.0 |
|
|
|
|
Total Volume and Open Interest |
41,013 |
244,058 |
-1,819 |
|
FTSE MIB(ISE) |
Jun23 |
230417 |
27475.00 |
27620.00 |
27205.00 |
27229.00 |
-147.00 |
17,042 |
96,543 |
+1,949 |
|
Sep23 |
230417 |
27385.00 |
27640.00 |
27300.00 |
27301.00 |
-147.00 |
23 |
303 |
+13 |
|
Dec23 |
230417 |
27331.00 |
27331.00 |
27331.00 |
27331.00 |
-147.00 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
17,065 |
96,850 |
+1,962 |
|
KOSPI 200(KFE) |
Jun23 |
230417 |
335.00 |
335.75 |
333.60 |
335.40 |
+0.20 |
240,251 |
320,151 |
-5,156 |
|
Sep23 |
230417 |
336.15 |
337.10 |
334.75 |
336.95 |
+0.15 |
255 |
21,281 |
+362 |
|
Dec23 |
230417 |
337.55 |
337.70 |
337.10 |
337.70 |
-0.55 |
17 |
27,541 |
-291 |
|
Total Volume and Open Interest |
240,530 |
387,604 |
-5,084 |
|
GSCI(CME) |
Weekly |
Monthly |
May23 |
230417 |
593.50 |
594.00 |
589.45 |
592.75 |
-2.25 |
243 |
541 |
+159 |
|
Jun23 |
230417 |
590.25 |
590.25 |
590.25 |
590.25 |
-7.25 |
|
|
|
|
Total Volume and Open Interest |
487 |
825 |
-16 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|