|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue April 18, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May23 |
230418 |
1515.75 |
1531.50 |
1511.00 |
1519.25 |
+2.25 |
118,382 |
157,773 |
-11,866 |
Hover/Click |
|
Jul23 |
230418 |
1485.00 |
1501.00 |
1481.50 |
1491.00 |
+5.50 |
100,214 |
251,557 |
+9,087 |
Hover/Click |
|
Aug23 |
230418 |
1429.00 |
1445.00 |
1427.25 |
1436.00 |
+5.50 |
5,557 |
25,120 |
+112 |
Hover/Click |
|
Sep23 |
230418 |
1345.50 |
1360.50 |
1345.25 |
1351.25 |
+5.00 |
2,471 |
20,918 |
-309 |
Hover/Click |
|
Nov23 |
230418 |
1310.00 |
1325.50 |
1309.50 |
1319.50 |
+8.00 |
35,264 |
169,985 |
-455 |
Hover/Click |
|
Jan24 |
230418 |
1315.50 |
1331.50 |
1315.50 |
1326.00 |
+8.25 |
3,860 |
23,657 |
+721 |
Hover/Click |
|
Mar24 |
230418 |
1312.00 |
1325.25 |
1310.75 |
1319.75 |
+7.75 |
1,990 |
22,035 |
+517 |
Hover/Click |
|
May24 |
230418 |
1317.00 |
1326.00 |
1312.25 |
1320.50 |
+7.25 |
849 |
9,741 |
+188 |
Hover/Click |
|
Jul24 |
230418 |
1314.00 |
1327.50 |
1314.00 |
1322.00 |
+7.25 |
431 |
4,059 |
+167 |
Hover/Click |
|
Aug24 |
230418 |
1309.50 |
1309.50 |
1309.50 |
1309.50 |
+7.75 |
5 |
58 |
+2 |
Hover/Click |
|
Sep24 |
230418 |
1272.00 |
1273.50 |
1272.00 |
1272.00 |
+7.75 |
5 |
198 |
+5 |
Hover/Click |
|
Nov24 |
230418 |
1242.75 |
1255.50 |
1242.75 |
1252.25 |
+7.75 |
386 |
6,173 |
+223 |
Hover/Click |
|
Jan25 |
230418 |
1252.75 |
1252.75 |
1252.75 |
1252.75 |
+7.75 |
0 |
53 |
+0 |
Hover/Click |
|
Mar25 |
230418 |
1241.50 |
1241.50 |
1241.50 |
1241.50 |
+7.75 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
269,425 |
692,262 |
-1,607 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May23 |
230418 |
465.70 |
471.10 |
458.20 |
461.10 |
-4.60 |
54,695 |
82,447 |
-9,329 |
Hover/Click |
|
Jul23 |
230418 |
462.70 |
468.20 |
456.10 |
458.60 |
-4.10 |
60,882 |
172,838 |
+9,479 |
Hover/Click |
|
Aug23 |
230418 |
450.40 |
456.00 |
445.60 |
447.80 |
-3.10 |
7,172 |
30,922 |
+1,519 |
Hover/Click |
|
Sep23 |
230418 |
432.90 |
438.00 |
429.70 |
432.10 |
-1.50 |
4,035 |
32,535 |
+1,237 |
Hover/Click |
|
Oct23 |
230418 |
419.40 |
423.30 |
417.30 |
419.80 |
unch |
2,870 |
19,892 |
+190 |
Hover/Click |
|
Dec23 |
230418 |
416.60 |
420.40 |
414.70 |
417.10 |
+0.20 |
16,515 |
73,137 |
+1,185 |
Hover/Click |
|
Jan24 |
230418 |
413.30 |
416.60 |
411.30 |
413.70 |
+0.60 |
3,453 |
17,370 |
+1,329 |
Hover/Click |
|
Mar24 |
230418 |
404.10 |
407.10 |
401.70 |
404.10 |
+0.70 |
998 |
8,778 |
+64 |
Hover/Click |
|
May24 |
230418 |
399.20 |
401.30 |
396.50 |
398.50 |
+0.60 |
601 |
3,679 |
+147 |
Hover/Click |
|
Jul24 |
230418 |
397.70 |
399.60 |
395.00 |
396.90 |
+0.40 |
408 |
2,202 |
+167 |
Hover/Click |
| Total Volume and Open Interest |
151,764 |
445,805 |
+5,993 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May23 |
230418 |
54.50 |
56.05 |
54.39 |
55.36 |
+0.79 |
46,039 |
88,410 |
-9,487 |
Hover/Click |
|
Jul23 |
230418 |
54.64 |
56.21 |
54.52 |
55.53 |
+0.83 |
53,799 |
167,766 |
+8,726 |
Hover/Click |
|
Aug23 |
230418 |
54.36 |
55.89 |
54.23 |
55.22 |
+0.82 |
7,426 |
41,178 |
-174 |
Hover/Click |
|
Sep23 |
230418 |
53.85 |
55.42 |
53.85 |
54.82 |
+0.82 |
4,439 |
34,226 |
+706 |
Hover/Click |
|
Oct23 |
230418 |
53.31 |
54.87 |
53.27 |
54.31 |
+0.84 |
3,647 |
23,184 |
+285 |
Hover/Click |
|
Dec23 |
230418 |
53.01 |
54.54 |
52.97 |
54.00 |
+0.83 |
12,694 |
91,070 |
+1,775 |
Hover/Click |
|
Jan24 |
230418 |
53.23 |
54.34 |
52.95 |
53.83 |
+0.84 |
2,030 |
15,201 |
+542 |
Hover/Click |
|
Mar24 |
230418 |
52.94 |
54.19 |
52.83 |
53.68 |
+0.82 |
1,004 |
12,253 |
+170 |
Hover/Click |
|
May24 |
230418 |
52.76 |
54.11 |
52.71 |
53.59 |
+0.81 |
633 |
6,301 |
+133 |
Hover/Click |
|
Jul24 |
230418 |
53.18 |
54.04 |
52.69 |
53.56 |
+0.80 |
202 |
3,782 |
+96 |
Hover/Click |
| Total Volume and Open Interest |
132,049 |
489,074 |
+2,821 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May23 |
230418 |
772.9 |
787.0 |
770.7 |
781.8 |
+8.1 |
19,231 |
31,588 |
-7,813 |
Hover/Click |
|
Jul23 |
230418 |
746.5 |
760.2 |
743.7 |
753.3 |
+6.8 |
23,932 |
148,070 |
+6,337 |
Hover/Click |
|
Nov23 |
230418 |
705.0 |
719.8 |
703.7 |
716.4 |
+10.1 |
8,658 |
86,727 |
+1,240 |
Hover/Click |
|
Jan24 |
230418 |
708.6 |
723.1 |
708.6 |
720.3 |
+10.6 |
1,149 |
7,760 |
+182 |
Hover/Click |
|
Mar24 |
230418 |
722.9 |
723.1 |
722.9 |
723.1 |
+10.7 |
23 |
2,051 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
53,001 |
276,367 |
-54 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May23 |
230418 |
676.00 |
682.50 |
669.75 |
677.50 |
+1.00 |
154,000 |
268,362 |
-24,075 |
Hover/Click |
|
Jul23 |
230418 |
641.50 |
647.50 |
637.25 |
644.50 |
+2.00 |
140,985 |
497,883 |
+26,554 |
Hover/Click |
|
Sep23 |
230418 |
573.00 |
579.00 |
572.75 |
577.25 |
+2.75 |
34,446 |
188,702 |
+2,368 |
Hover/Click |
|
Dec23 |
230418 |
565.75 |
571.00 |
564.75 |
571.00 |
+4.25 |
45,577 |
310,548 |
+5,073 |
Hover/Click |
|
Mar24 |
230418 |
573.75 |
579.00 |
572.75 |
579.00 |
+4.25 |
5,620 |
37,613 |
+165 |
Hover/Click |
|
May24 |
230418 |
578.50 |
583.75 |
577.50 |
583.75 |
+4.00 |
1,602 |
12,226 |
+489 |
Hover/Click |
|
Jul24 |
230418 |
579.50 |
585.25 |
579.25 |
585.25 |
+4.00 |
965 |
8,501 |
+505 |
Hover/Click |
|
Sep24 |
230418 |
554.75 |
557.50 |
553.25 |
557.50 |
+3.25 |
394 |
2,176 |
+111 |
Hover/Click |
|
Dec24 |
230418 |
545.00 |
547.75 |
543.50 |
547.75 |
+2.50 |
689 |
14,936 |
+208 |
Hover/Click |
|
Mar25 |
230418 |
554.50 |
554.50 |
554.50 |
554.50 |
+2.50 |
8 |
288 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
384,385 |
1,342,752 |
+11,446 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May23 |
230418 |
693.50 |
707.00 |
689.25 |
698.00 |
+1.50 |
81,450 |
91,650 |
-13,065 |
Hover/Click |
|
Jul23 |
230418 |
704.25 |
717.25 |
700.50 |
709.50 |
+2.25 |
78,884 |
184,255 |
+14,240 |
Hover/Click |
|
Sep23 |
230418 |
716.50 |
727.25 |
711.00 |
719.25 |
+1.50 |
17,607 |
45,967 |
+2,560 |
Hover/Click |
|
Dec23 |
230418 |
731.50 |
743.00 |
727.00 |
734.75 |
+1.50 |
11,977 |
53,501 |
+2,152 |
Hover/Click |
|
Mar24 |
230418 |
747.50 |
751.75 |
736.75 |
744.25 |
+2.00 |
3,207 |
9,879 |
+379 |
Hover/Click |
|
May24 |
230418 |
751.25 |
753.00 |
738.75 |
746.25 |
+2.25 |
1,695 |
3,297 |
+980 |
Hover/Click |
| Total Volume and Open Interest |
195,055 |
391,830 |
+7,243 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May23 |
230418 |
887.50 |
898.75 |
876.00 |
881.25 |
-8.50 |
24,030 |
35,440 |
-2,654 |
Hover/Click |
|
Jul23 |
230418 |
874.25 |
886.00 |
862.75 |
868.25 |
-8.25 |
32,651 |
76,749 |
+5,054 |
Hover/Click |
|
Sep23 |
230418 |
868.00 |
880.00 |
857.00 |
862.75 |
-8.00 |
10,163 |
24,483 |
+1,084 |
Hover/Click |
|
Dec23 |
230418 |
870.00 |
879.25 |
856.75 |
862.00 |
-8.25 |
7,139 |
29,680 |
+1,141 |
Hover/Click |
|
Mar24 |
230418 |
872.75 |
878.00 |
855.75 |
861.25 |
-7.75 |
1,636 |
4,720 |
+665 |
Hover/Click |
|
May24 |
230418 |
860.25 |
867.50 |
847.25 |
852.75 |
-6.50 |
353 |
451 |
+51 |
Hover/Click |
|
Jul24 |
230418 |
822.50 |
828.00 |
811.00 |
818.00 |
-4.25 |
590 |
814 |
+143 |
Hover/Click |
| Total Volume and Open Interest |
76,568 |
172,496 |
+5,488 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May23 |
230418 |
886.75 |
895.50 |
875.75 |
885.50 |
-3.50 |
4,365 |
14,109 |
-1,634 |
Hover/Click |
|
Jul23 |
230418 |
884.00 |
895.25 |
876.00 |
885.75 |
-2.75 |
5,000 |
21,781 |
+370 |
Hover/Click |
|
Sep23 |
230418 |
883.00 |
894.00 |
874.75 |
884.25 |
-2.75 |
1,362 |
16,489 |
+311 |
Hover/Click |
|
Dec23 |
230418 |
884.00 |
893.75 |
874.50 |
884.00 |
-2.75 |
323 |
6,175 |
+50 |
Hover/Click |
|
Mar24 |
230418 |
872.25 |
881.00 |
872.00 |
881.00 |
-3.25 |
8 |
246 |
+0 |
Hover/Click |
|
May24 |
230418 |
873.00 |
873.00 |
873.00 |
873.00 |
-2.50 |
28 |
29 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,107 |
58,860 |
-902 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May23 |
230418 |
343.25 |
349.00 |
339.00 |
347.50 |
+5.50 |
211 |
2,118 |
-66 |
Hover/Click |
|
Jul23 |
230418 |
335.50 |
344.00 |
335.25 |
342.50 |
+5.00 |
286 |
1,903 |
+113 |
Hover/Click |
|
Sep23 |
230418 |
345.25 |
347.25 |
345.25 |
347.25 |
+4.75 |
12 |
336 |
-1 |
Hover/Click |
|
Dec23 |
230418 |
356.50 |
357.25 |
356.50 |
357.25 |
+5.25 |
11 |
590 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
523 |
4,984 |
+53 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May23 |
230418 |
17.34 |
17.47 |
17.25 |
17.34 |
+0.01 |
832 |
2,380 |
-439 |
Hover/Click |
|
Jul23 |
230418 |
16.87 |
17.03 |
16.87 |
16.91 |
unch |
669 |
1,885 |
+454 |
Hover/Click |
|
Sep23 |
230418 |
15.12 |
15.13 |
14.95 |
14.95 |
-0.18 |
72 |
2,915 |
-5 |
Hover/Click |
|
Nov23 |
230418 |
15.42 |
15.42 |
15.16 |
15.16 |
-0.18 |
7 |
346 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
1,580 |
7,542 |
+16 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr23 |
230418 |
175.900 |
176.630 |
175.285 |
176.485 |
+0.735 |
1,568 |
7,348 |
-855 |
Hover/Click |
|
Jun23 |
230418 |
165.285 |
165.450 |
164.285 |
165.200 |
+0.320 |
25,403 |
144,184 |
-1,679 |
Hover/Click |
|
Aug23 |
230418 |
164.235 |
164.235 |
163.185 |
164.050 |
+0.265 |
12,837 |
91,667 |
+753 |
Hover/Click |
|
Oct23 |
230418 |
168.000 |
168.035 |
167.200 |
167.950 |
+0.150 |
6,684 |
43,565 |
+1,088 |
Hover/Click |
|
Dec23 |
230418 |
172.350 |
172.450 |
171.685 |
172.380 |
+0.095 |
4,446 |
30,765 |
+442 |
Hover/Click |
|
Feb24 |
230418 |
175.785 |
175.850 |
175.100 |
175.785 |
+0.185 |
1,022 |
11,332 |
+323 |
Hover/Click |
| Total Volume and Open Interest |
52,623 |
337,590 |
+289 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Apr23 |
230418 |
205.850 |
206.100 |
204.685 |
205.935 |
+0.385 |
1,935 |
4,031 |
-185 |
Hover/Click |
|
May23 |
230418 |
211.400 |
211.750 |
209.880 |
211.500 |
+0.750 |
8,512 |
18,038 |
-1,295 |
Hover/Click |
|
Aug23 |
230418 |
225.850 |
226.500 |
224.950 |
226.080 |
+0.730 |
7,319 |
22,964 |
+872 |
Hover/Click |
|
Sep23 |
230418 |
229.200 |
229.685 |
228.350 |
229.330 |
+0.645 |
3,061 |
7,625 |
-44 |
Hover/Click |
|
Oct23 |
230418 |
231.700 |
231.830 |
230.650 |
231.685 |
+0.785 |
1,218 |
2,729 |
+115 |
Hover/Click |
|
Nov23 |
230418 |
233.000 |
233.000 |
232.000 |
232.900 |
+0.700 |
570 |
2,254 |
+73 |
Hover/Click |
|
Jan24 |
230418 |
231.130 |
231.330 |
230.450 |
231.150 |
+0.570 |
93 |
1,226 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
22,724 |
58,990 |
-433 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May23 |
230418 |
80.850 |
81.100 |
78.500 |
78.830 |
-2.170 |
400 |
3,120 |
+51 |
|
|
Jun23 |
230418 |
87.900 |
88.780 |
85.630 |
85.750 |
-2.430 |
13,977 |
95,796 |
-489 |
Hover/Click |
|
Jul23 |
230418 |
90.430 |
90.950 |
88.480 |
88.780 |
-1.700 |
5,381 |
27,295 |
+279 |
Hover/Click |
|
Aug23 |
230418 |
91.150 |
91.780 |
89.630 |
89.880 |
-1.270 |
5,220 |
27,328 |
+29 |
Hover/Click |
|
Oct23 |
230418 |
81.300 |
82.100 |
80.250 |
80.400 |
-1.050 |
3,461 |
30,540 |
-57 |
Hover/Click |
|
Dec23 |
230418 |
77.530 |
77.750 |
76.280 |
76.430 |
-0.900 |
1,799 |
18,937 |
+403 |
Hover/Click |
|
Feb24 |
230418 |
81.480 |
81.550 |
80.080 |
80.250 |
-0.880 |
418 |
7,535 |
+149 |
Hover/Click |
|
Apr24 |
230418 |
84.830 |
85.430 |
84.000 |
84.200 |
-0.930 |
96 |
2,026 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
33,150 |
228,982 |
-1,260 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Apr23 |
230418 |
18.63 |
18.64 |
18.61 |
18.63 |
unch |
203 |
3,721 |
-71 |
Hover/Click |
|
May23 |
230418 |
17.51 |
17.88 |
17.39 |
17.47 |
unch |
1,198 |
5,067 |
+51 |
Hover/Click |
|
Jun23 |
230418 |
17.73 |
18.21 |
17.65 |
17.87 |
+0.04 |
434 |
3,843 |
+280 |
Hover/Click |
|
Jul23 |
230418 |
18.32 |
18.72 |
18.32 |
18.43 |
+0.01 |
247 |
2,273 |
+160 |
Hover/Click |
|
Aug23 |
230418 |
19.03 |
19.12 |
18.91 |
19.00 |
+0.03 |
42 |
1,456 |
+8 |
Hover/Click |
|
Sep23 |
230418 |
19.40 |
19.47 |
19.34 |
19.35 |
+0.01 |
21 |
1,493 |
+8 |
Hover/Click |
|
Oct23 |
230418 |
19.53 |
19.55 |
19.47 |
19.48 |
-0.02 |
13 |
1,069 |
+11 |
Hover/Click |
|
Nov23 |
230418 |
19.50 |
19.50 |
19.42 |
19.43 |
-0.03 |
3 |
951 |
+2 |
Hover/Click |
|
Dec23 |
230418 |
19.24 |
19.30 |
19.21 |
19.21 |
-0.01 |
0 |
789 |
+0 |
Hover/Click |
|
Jan24 |
230418 |
18.88 |
18.88 |
18.85 |
18.88 |
+0.01 |
0 |
160 |
+0 |
Hover/Click |
|
Feb24 |
230418 |
18.75 |
18.75 |
18.75 |
18.75 |
unch |
0 |
162 |
+0 |
Hover/Click |
|
Mar24 |
230418 |
18.65 |
18.65 |
18.65 |
18.65 |
-0.07 |
0 |
192 |
+0 |
Hover/Click |
|
Apr24 |
230418 |
18.57 |
18.57 |
18.57 |
18.57 |
unch |
0 |
60 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,161 |
21,359 |
+449 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May23 |
230418 |
3015 |
3072 |
2991 |
3054 |
+51 |
13,414 |
28,492 |
-3,990 |
Hover/Click |
|
Jul23 |
230418 |
2930 |
2979 |
2905 |
2965 |
+46 |
27,101 |
142,759 |
-2,267 |
Hover/Click |
|
Sep23 |
230418 |
2917 |
2964 |
2896 |
2953 |
+46 |
11,773 |
60,933 |
-19 |
Hover/Click |
|
Dec23 |
230418 |
2895 |
2935 |
2877 |
2923 |
+39 |
4,137 |
57,313 |
+845 |
Hover/Click |
|
Mar24 |
230418 |
2850 |
2888 |
2834 |
2877 |
+37 |
2,300 |
31,185 |
-111 |
Hover/Click |
|
May24 |
230418 |
2826 |
2863 |
2811 |
2854 |
+35 |
424 |
5,460 |
-38 |
Hover/Click |
|
Jul24 |
230418 |
2801 |
2844 |
2793 |
2836 |
+35 |
81 |
5,295 |
-16 |
Hover/Click |
| Total Volume and Open Interest |
59,280 |
335,228 |
-5,252 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May23 |
230418 |
201.00 |
206.95 |
198.35 |
205.25 |
+4.25 |
35,204 |
14,739 |
-7,432 |
Hover/Click |
|
Jul23 |
230418 |
198.85 |
204.90 |
196.10 |
203.05 |
+4.00 |
53,761 |
78,536 |
+1,750 |
Hover/Click |
|
Sep23 |
230418 |
195.55 |
201.75 |
193.15 |
199.95 |
+3.90 |
17,723 |
39,434 |
+1,306 |
Hover/Click |
|
Dec23 |
230418 |
192.70 |
198.75 |
190.40 |
197.00 |
+3.80 |
8,370 |
28,578 |
+329 |
Hover/Click |
|
Mar24 |
230418 |
192.00 |
197.90 |
189.95 |
196.20 |
+3.60 |
3,868 |
12,362 |
+772 |
Hover/Click |
|
May24 |
230418 |
192.15 |
197.70 |
190.15 |
196.20 |
+3.50 |
1,647 |
7,394 |
+154 |
Hover/Click |
| Total Volume and Open Interest |
122,364 |
188,472 |
-2,312 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May23 |
230418 |
272.85 |
280.25 |
271.60 |
274.10 |
+1.25 |
852 |
4,259 |
-1,098 |
Hover/Click |
|
Jul23 |
230418 |
267.00 |
275.40 |
264.00 |
266.95 |
+0.50 |
696 |
4,673 |
+997 |
Hover/Click |
|
Sep23 |
230418 |
258.80 |
258.80 |
257.10 |
257.65 |
+0.80 |
25 |
430 |
+9 |
Hover/Click |
|
Nov23 |
230418 |
253.40 |
256.40 |
249.65 |
249.65 |
-0.75 |
7 |
140 |
+0 |
Hover/Click |
|
Jan24 |
230418 |
245.00 |
245.00 |
241.25 |
241.25 |
unch |
6 |
29 |
+0 |
Hover/Click |
|
Mar24 |
230418 |
225.10 |
225.10 |
225.10 |
225.10 |
unch |
1 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,588 |
9,535 |
-92 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May23 |
230418 |
24.44 |
24.69 |
24.10 |
24.54 |
+0.10 |
71,323 |
136,309 |
-15,955 |
Hover/Click |
|
Jul23 |
230418 |
23.81 |
24.09 |
23.47 |
23.94 |
+0.14 |
92,668 |
384,943 |
+8,767 |
Hover/Click |
|
Oct23 |
230418 |
23.43 |
23.74 |
23.16 |
23.61 |
+0.16 |
31,449 |
183,565 |
+4,554 |
Hover/Click |
|
Mar24 |
230418 |
23.22 |
23.52 |
23.00 |
23.41 |
+0.16 |
14,187 |
127,255 |
+569 |
Hover/Click |
|
May24 |
230418 |
21.85 |
22.09 |
21.67 |
21.97 |
+0.10 |
8,665 |
42,646 |
+1,392 |
Hover/Click |
|
Jul24 |
230418 |
21.03 |
21.18 |
20.80 |
21.06 |
+0.10 |
5,661 |
36,919 |
+1,027 |
Hover/Click |
|
Oct24 |
230418 |
20.31 |
20.50 |
20.19 |
20.40 |
+0.09 |
3,172 |
27,625 |
+330 |
Hover/Click |
|
Mar25 |
230418 |
20.02 |
20.21 |
19.93 |
20.11 |
+0.09 |
2,996 |
18,008 |
-186 |
Hover/Click |
| Total Volume and Open Interest |
231,140 |
970,997 |
+657 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May23 |
230418 |
2242 |
2271 |
2232 |
2269 |
+26 |
5,526 |
48,078 |
-1,465 |
Hover/Click |
|
Jul23 |
230418 |
2241 |
2278 |
2235 |
2276 |
+27 |
10,771 |
81,965 |
+1,587 |
Hover/Click |
|
Sep23 |
230418 |
2203 |
2231 |
2195 |
2230 |
+22 |
4,469 |
50,770 |
-170 |
Hover/Click |
|
Dec23 |
230418 |
2137 |
2160 |
2131 |
2157 |
+16 |
2,101 |
57,223 |
+1,474 |
Hover/Click |
|
Mar24 |
230418 |
2078 |
2092 |
2066 |
2089 |
+14 |
1,637 |
47,955 |
+1,098 |
Hover/Click |
|
May24 |
230418 |
2050 |
2067 |
2044 |
2066 |
+16 |
132 |
11,987 |
-15 |
Hover/Click |
|
Jul24 |
230418 |
2036 |
2052 |
2035 |
2051 |
+15 |
47 |
5,336 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
24,726 |
308,593 |
+2,530 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230418 |
666.40 |
678.30 |
665.00 |
676.10 |
+7.60 |
7,487 |
39,540 |
-362 |
Hover/Click |
|
Oct23 |
230418 |
652.00 |
662.20 |
651.30 |
660.40 |
+6.10 |
3,191 |
17,600 |
+346 |
Hover/Click |
|
Dec23 |
230418 |
639.40 |
647.90 |
638.50 |
646.70 |
+5.10 |
1,349 |
10,277 |
+116 |
Hover/Click |
|
Mar24 |
230418 |
629.40 |
635.00 |
625.70 |
633.60 |
+3.90 |
752 |
6,118 |
-159 |
Hover/Click |
|
May24 |
230418 |
616.70 |
621.50 |
613.00 |
620.00 |
+3.20 |
236 |
1,884 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,108 |
76,757 |
-5,274 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May23 |
230418 |
83.30 |
84.93 |
83.20 |
84.55 |
+1.25 |
23,172 |
19,351 |
-11,363 |
Hover/Click |
|
Jul23 |
230418 |
83.40 |
85.15 |
83.09 |
84.83 |
+1.55 |
27,704 |
80,994 |
+5,734 |
Hover/Click |
|
Oct23 |
230418 |
84.98 |
84.98 |
84.98 |
84.98 |
+1.46 |
1 |
19 |
+0 |
Hover/Click |
|
Dec23 |
230418 |
82.88 |
84.35 |
82.87 |
84.21 |
+1.33 |
7,269 |
55,644 |
+914 |
Hover/Click |
|
Mar24 |
230418 |
82.97 |
83.90 |
82.94 |
83.87 |
+1.26 |
1,797 |
8,262 |
+478 |
Hover/Click |
|
May24 |
230418 |
82.74 |
83.49 |
82.71 |
83.47 |
+1.06 |
794 |
2,874 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
61,422 |
172,681 |
-4,193 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May23 |
230418 |
420.5 |
423.8 |
403.5 |
403.5 |
-24.0 |
478 |
1,715 |
-265 |
|
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
May23 |
230418 |
81.00 |
81.48 |
79.87 |
80.86 |
+0.03 |
275,129 |
124,768 |
-25,714 |
Hover/Click |
|
Jun23 |
230418 |
81.00 |
81.52 |
79.91 |
80.90 |
+0.07 |
205,477 |
342,960 |
+9,270 |
Hover/Click |
|
Jul23 |
230418 |
80.73 |
81.22 |
79.68 |
80.61 |
+0.05 |
104,556 |
285,108 |
+5,149 |
Hover/Click |
|
Aug23 |
230418 |
80.21 |
80.69 |
79.24 |
80.09 |
+0.04 |
48,132 |
108,853 |
+14,788 |
Hover/Click |
|
Sep23 |
230418 |
79.43 |
80.05 |
78.65 |
79.45 |
+0.04 |
41,443 |
168,154 |
+3,598 |
Hover/Click |
|
Oct23 |
230418 |
78.65 |
79.39 |
78.08 |
78.79 |
+0.05 |
18,676 |
79,289 |
+562 |
Hover/Click |
|
Nov23 |
230418 |
78.16 |
78.73 |
77.59 |
78.15 |
+0.06 |
10,885 |
50,803 |
-2,200 |
Hover/Click |
|
Dec23 |
230418 |
77.62 |
78.15 |
76.88 |
77.56 |
+0.07 |
57,421 |
204,035 |
+3,332 |
Hover/Click |
|
Jan24 |
230418 |
77.25 |
77.56 |
76.49 |
77.00 |
+0.09 |
6,032 |
37,106 |
-1,043 |
Hover/Click |
|
Feb24 |
230418 |
76.71 |
76.94 |
76.44 |
76.47 |
+0.12 |
2,305 |
25,976 |
+379 |
Hover/Click |
|
Mar24 |
230418 |
75.89 |
76.42 |
75.60 |
75.96 |
+0.14 |
9,950 |
40,587 |
+2,520 |
Hover/Click |
|
Apr24 |
230418 |
75.42 |
75.94 |
75.05 |
75.49 |
+0.16 |
2,381 |
21,399 |
+648 |
Hover/Click |
|
May24 |
230418 |
74.24 |
75.07 |
74.24 |
75.06 |
+0.17 |
2,130 |
16,571 |
+1,191 |
Hover/Click |
|
Jun24 |
230418 |
74.43 |
75.15 |
74.07 |
74.64 |
+0.17 |
15,040 |
86,409 |
+751 |
Hover/Click |
|
Jul24 |
230418 |
74.00 |
74.20 |
73.99 |
74.20 |
+0.19 |
216 |
12,993 |
-78 |
Hover/Click |
|
Aug24 |
230418 |
73.76 |
73.76 |
73.76 |
73.76 |
+0.19 |
371 |
9,896 |
-25 |
Hover/Click |
| Total Volume and Open Interest |
825,777 |
1,896,776 |
+13,576 |
|
| e-miNY Crude Oil(NYM) |
|
May23 |
230418 |
81.050 |
81.475 |
79.900 |
80.850 |
+0.025 |
11,909 |
5,384 |
-449 |
|
|
Jun23 |
230418 |
81.025 |
81.500 |
79.925 |
80.900 |
+0.075 |
1,958 |
1,207 |
+198 |
|
|
Jul23 |
230418 |
80.625 |
81.200 |
79.725 |
80.600 |
+0.050 |
111 |
1,218 |
+4 |
|
|
Aug23 |
230418 |
80.200 |
80.650 |
79.275 |
80.100 |
+0.050 |
9 |
47 |
-2 |
|
|
Sep23 |
230418 |
79.150 |
80.000 |
78.700 |
79.450 |
+0.050 |
11 |
51 |
+1 |
|
|
Oct23 |
230418 |
78.150 |
79.100 |
78.150 |
78.800 |
+0.050 |
0 |
5 |
+0 |
|
|
Nov23 |
230418 |
78.150 |
78.300 |
77.900 |
78.150 |
+0.050 |
4 |
18 |
+1 |
|
|
Dec23 |
230418 |
77.850 |
78.100 |
76.900 |
77.550 |
+0.050 |
34 |
264 |
+3 |
|
|
Jan24 |
230418 |
77.000 |
77.100 |
76.700 |
77.000 |
+0.100 |
0 |
10 |
+0 |
|
|
Feb24 |
230418 |
76.350 |
76.475 |
76.350 |
76.475 |
+0.125 |
0 |
14 |
+0 |
|
| Total Volume and Open Interest |
14,038 |
8,295 |
-244 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
May23 |
230418 |
262.44 |
262.90 |
257.98 |
259.99 |
-1.48 |
51,686 |
55,359 |
-6,261 |
Hover/Click |
|
Jun23 |
230418 |
259.57 |
260.57 |
255.98 |
258.15 |
-0.67 |
50,322 |
68,398 |
+4,028 |
Hover/Click |
|
Jul23 |
230418 |
258.19 |
259.79 |
255.44 |
257.59 |
-0.36 |
16,875 |
28,419 |
+848 |
Hover/Click |
|
Aug23 |
230418 |
257.44 |
259.76 |
255.84 |
257.66 |
-0.28 |
6,241 |
14,483 |
+121 |
Hover/Click |
|
Sep23 |
230418 |
257.79 |
259.94 |
255.66 |
257.83 |
-0.24 |
6,450 |
17,943 |
-219 |
Hover/Click |
|
Oct23 |
230418 |
257.51 |
260.09 |
255.75 |
257.77 |
-0.30 |
3,527 |
14,753 |
-238 |
Hover/Click |
|
Nov23 |
230418 |
256.40 |
259.51 |
255.50 |
257.28 |
-0.41 |
3,394 |
12,941 |
-130 |
Hover/Click |
|
Dec23 |
230418 |
256.36 |
258.92 |
254.54 |
256.60 |
-0.45 |
8,107 |
19,239 |
-891 |
Hover/Click |
|
Jan24 |
230418 |
255.51 |
258.18 |
254.27 |
256.16 |
-0.39 |
1,556 |
5,762 |
+152 |
Hover/Click |
|
Feb24 |
230418 |
255.33 |
257.25 |
253.44 |
255.20 |
-0.32 |
485 |
3,124 |
+0 |
Hover/Click |
|
Mar24 |
230418 |
254.03 |
255.51 |
251.87 |
253.49 |
-0.25 |
566 |
3,757 |
+14 |
Hover/Click |
|
Apr24 |
230418 |
250.85 |
252.71 |
250.75 |
250.92 |
-0.21 |
242 |
3,049 |
-9 |
Hover/Click |
|
May24 |
230418 |
250.10 |
251.45 |
249.44 |
249.44 |
-0.12 |
157 |
1,638 |
+9 |
Hover/Click |
|
Jun24 |
230418 |
248.00 |
250.13 |
246.45 |
248.12 |
-0.03 |
464 |
3,863 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
150,738 |
263,861 |
-2,533 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
May23 |
230418 |
277.56 |
278.67 |
272.12 |
275.09 |
-2.31 |
56,395 |
72,505 |
-8,261 |
Hover/Click |
|
Jun23 |
230418 |
273.42 |
274.42 |
268.36 |
270.82 |
-2.24 |
55,606 |
90,715 |
+5,433 |
Hover/Click |
|
Jul23 |
230418 |
268.51 |
269.52 |
263.90 |
266.16 |
-1.94 |
21,752 |
38,243 |
+1,256 |
Hover/Click |
|
Aug23 |
230418 |
263.41 |
264.36 |
259.25 |
261.47 |
-1.53 |
9,884 |
19,404 |
+845 |
Hover/Click |
|
Sep23 |
230418 |
258.57 |
258.62 |
253.97 |
256.18 |
-1.13 |
9,897 |
31,198 |
+1,103 |
Hover/Click |
|
Oct23 |
230418 |
238.89 |
240.25 |
236.07 |
238.19 |
-0.62 |
4,424 |
22,437 |
+1,330 |
Hover/Click |
|
Nov23 |
230418 |
232.05 |
233.96 |
230.84 |
232.93 |
-0.24 |
2,141 |
13,944 |
+261 |
Hover/Click |
|
Dec23 |
230418 |
229.62 |
230.88 |
227.44 |
229.42 |
+0.05 |
3,884 |
15,951 |
+485 |
Hover/Click |
|
Jan24 |
230418 |
228.21 |
228.90 |
226.43 |
227.96 |
+0.31 |
1,117 |
9,971 |
+76 |
Hover/Click |
|
Feb24 |
230418 |
227.54 |
228.78 |
226.50 |
227.79 |
+0.49 |
159 |
1,324 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
165,516 |
321,308 |
+2,584 |
|
| e-miNY RBOB Gasoline(NYM) |
|
May23 |
230418 |
275.09 |
275.09 |
275.09 |
275.09 |
-2.31 |
0 |
1 |
+0 |
|
|
Jun23 |
230418 |
270.82 |
270.82 |
270.82 |
270.82 |
-2.24 |
0 |
2 |
+0 |
|
|
Jul23 |
230418 |
266.16 |
266.16 |
266.16 |
266.16 |
-1.94 |
0 |
2 |
+0 |
|
|
Aug23 |
230418 |
261.47 |
261.47 |
261.47 |
261.47 |
-1.53 |
|
|
|
|
| Total Volume and Open Interest |
0 |
5 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
May23 |
230418 |
2.290 |
2.385 |
2.229 |
2.366 |
+0.091 |
226,788 |
138,702 |
-44,968 |
Hover/Click |
|
Jun23 |
230418 |
2.446 |
2.533 |
2.396 |
2.517 |
+0.073 |
96,780 |
169,428 |
+17,502 |
Hover/Click |
|
Jul23 |
230418 |
2.654 |
2.734 |
2.598 |
2.715 |
+0.063 |
104,705 |
249,224 |
+20,341 |
Hover/Click |
|
Aug23 |
230418 |
2.711 |
2.795 |
2.663 |
2.778 |
+0.061 |
24,096 |
57,127 |
+2,702 |
Hover/Click |
|
Sep23 |
230418 |
2.678 |
2.762 |
2.635 |
2.747 |
+0.059 |
23,236 |
119,453 |
+1,615 |
Hover/Click |
|
Oct23 |
230418 |
2.767 |
2.848 |
2.725 |
2.834 |
+0.056 |
21,484 |
107,188 |
+1,417 |
Hover/Click |
|
Nov23 |
230418 |
3.146 |
3.241 |
3.107 |
3.229 |
+0.062 |
7,651 |
46,619 |
+153 |
Hover/Click |
|
Dec23 |
230418 |
3.598 |
3.690 |
3.564 |
3.682 |
+0.063 |
6,244 |
43,881 |
+454 |
Hover/Click |
|
Jan24 |
230418 |
3.833 |
3.927 |
3.799 |
3.919 |
+0.057 |
13,369 |
81,395 |
+1,654 |
Hover/Click |
|
Feb24 |
230418 |
3.735 |
3.820 |
3.703 |
3.811 |
+0.046 |
4,347 |
26,099 |
+191 |
Hover/Click |
|
Mar24 |
230418 |
3.429 |
3.486 |
3.390 |
3.475 |
+0.028 |
7,810 |
46,506 |
-215 |
Hover/Click |
|
Apr24 |
230418 |
3.139 |
3.189 |
3.100 |
3.180 |
+0.025 |
9,779 |
52,162 |
+1,006 |
Hover/Click |
|
May24 |
230418 |
3.127 |
3.177 |
3.094 |
3.170 |
+0.026 |
4,745 |
23,992 |
+499 |
Hover/Click |
|
Jun24 |
230418 |
3.264 |
3.316 |
3.232 |
3.309 |
+0.026 |
747 |
6,602 |
-60 |
Hover/Click |
|
Jul24 |
230418 |
3.406 |
3.461 |
3.375 |
3.454 |
+0.029 |
2,099 |
7,294 |
+472 |
Hover/Click |
|
Aug24 |
230418 |
3.466 |
3.494 |
3.408 |
3.485 |
+0.029 |
1,369 |
7,614 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
563,254 |
1,345,735 |
+5,341 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun23 |
230418 |
84.74 |
85.41 |
83.81 |
84.77 |
+0.01 |
291,944 |
412,140 |
-25,470 |
Hover/Click |
|
Jul23 |
230418 |
84.45 |
85.08 |
83.59 |
84.45 |
unch |
199,572 |
391,487 |
+4,409 |
Hover/Click |
|
Aug23 |
230418 |
83.91 |
84.56 |
83.16 |
83.96 |
+0.03 |
117,515 |
209,250 |
+4,556 |
Hover/Click |
|
Sep23 |
230418 |
83.37 |
84.02 |
82.69 |
83.43 |
+0.04 |
72,617 |
174,781 |
+6,259 |
Hover/Click |
|
Oct23 |
230418 |
82.80 |
83.46 |
82.17 |
82.87 |
+0.05 |
37,614 |
99,389 |
+542 |
Hover/Click |
|
Nov23 |
230418 |
82.17 |
82.92 |
81.67 |
82.33 |
+0.06 |
24,373 |
96,931 |
+2,065 |
Hover/Click |
|
Dec23 |
230418 |
81.74 |
82.37 |
81.16 |
81.79 |
+0.07 |
76,603 |
255,806 |
+5,530 |
Hover/Click |
|
Jan24 |
230418 |
81.04 |
81.85 |
80.68 |
81.28 |
+0.09 |
6,683 |
46,206 |
-476 |
Hover/Click |
|
Feb24 |
230418 |
80.54 |
81.34 |
80.27 |
80.79 |
+0.11 |
4,374 |
51,702 |
+337 |
Hover/Click |
|
Mar24 |
230418 |
80.08 |
80.90 |
79.85 |
80.34 |
+0.13 |
6,154 |
49,817 |
+637 |
Hover/Click |
|
Apr24 |
230418 |
80.04 |
80.43 |
79.43 |
79.91 |
+0.15 |
1,270 |
15,736 |
+90 |
Hover/Click |
|
May24 |
230418 |
79.64 |
80.00 |
79.22 |
79.48 |
+0.16 |
492 |
13,274 |
+18 |
Hover/Click |
|
Jun24 |
230418 |
78.88 |
79.62 |
78.58 |
79.08 |
+0.17 |
15,389 |
79,315 |
-5 |
Hover/Click |
|
Jul24 |
230418 |
78.66 |
78.66 |
78.66 |
78.66 |
+0.18 |
165 |
13,080 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
888,648 |
2,205,015 |
-1,115 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May23 |
230418 |
759.50 |
763.00 |
748.50 |
759.00 |
+1.75 |
89,959 |
108,826 |
-5,581 |
Hover/Click |
|
Jun23 |
230418 |
754.00 |
758.50 |
745.25 |
755.00 |
+2.75 |
82,161 |
123,401 |
+5,027 |
Hover/Click |
|
Jul23 |
230418 |
752.25 |
756.00 |
743.50 |
753.00 |
+3.25 |
36,286 |
61,750 |
+1,154 |
Hover/Click |
|
Aug23 |
230418 |
752.25 |
755.50 |
743.25 |
752.50 |
+3.25 |
13,403 |
33,917 |
-188 |
Hover/Click |
|
Sep23 |
230418 |
751.00 |
755.25 |
743.00 |
752.25 |
+3.25 |
15,670 |
38,486 |
+3 |
Hover/Click |
|
Oct23 |
230418 |
752.50 |
755.50 |
743.50 |
752.75 |
+3.50 |
6,129 |
26,435 |
+706 |
Hover/Click |
|
Nov23 |
230418 |
748.00 |
750.50 |
740.00 |
748.50 |
+3.50 |
3,547 |
20,954 |
+1,114 |
Hover/Click |
|
Dec23 |
230418 |
739.50 |
744.25 |
733.00 |
742.00 |
+3.75 |
14,592 |
60,136 |
+1,649 |
Hover/Click |
|
Jan24 |
230418 |
736.25 |
740.25 |
731.00 |
739.00 |
+3.75 |
1,468 |
14,794 |
-11 |
Hover/Click |
|
Feb24 |
230418 |
735.25 |
738.75 |
729.00 |
737.00 |
+4.25 |
772 |
9,933 |
+262 |
Hover/Click |
| Total Volume and Open Interest |
269,478 |
567,536 |
+4,224 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
May23 |
230418 |
80.74 |
81.45 |
79.88 |
80.86 |
+0.03 |
25,678 |
45,934 |
-4,951 |
Hover/Click |
|
Jun23 |
230418 |
80.80 |
81.51 |
79.92 |
80.90 |
+0.07 |
46,157 |
75,771 |
-490 |
Hover/Click |
|
Jul23 |
230418 |
80.78 |
81.22 |
79.69 |
80.61 |
+0.05 |
38,068 |
52,412 |
+6,727 |
Hover/Click |
|
Aug23 |
230418 |
80.35 |
80.66 |
79.24 |
80.09 |
+0.04 |
24,831 |
30,437 |
+2,564 |
Hover/Click |
|
Sep23 |
230418 |
79.68 |
80.03 |
78.67 |
79.45 |
+0.04 |
11,970 |
49,465 |
+623 |
Hover/Click |
|
Oct23 |
230418 |
78.78 |
79.36 |
78.25 |
78.79 |
+0.05 |
4,066 |
13,755 |
-244 |
Hover/Click |
|
Nov23 |
230418 |
78.09 |
78.59 |
77.65 |
78.15 |
+0.06 |
1,648 |
9,736 |
+171 |
Hover/Click |
|
Dec23 |
230418 |
77.89 |
78.10 |
76.99 |
77.56 |
+0.07 |
10,188 |
73,803 |
-1,866 |
Hover/Click |
|
Jan24 |
230418 |
77.40 |
77.40 |
77.00 |
77.00 |
+0.09 |
550 |
8,332 |
+74 |
Hover/Click |
|
Feb24 |
230418 |
76.47 |
76.47 |
76.47 |
76.47 |
+0.12 |
384 |
6,243 |
-30 |
Hover/Click |
|
Mar24 |
230418 |
75.87 |
76.37 |
75.87 |
75.96 |
+0.14 |
718 |
8,905 |
+200 |
Hover/Click |
|
Apr24 |
230418 |
75.49 |
75.49 |
75.49 |
75.49 |
+0.16 |
111 |
1,869 |
+180 |
Hover/Click |
|
May24 |
230418 |
75.06 |
75.06 |
75.06 |
75.06 |
+0.17 |
106 |
1,468 |
+127 |
Hover/Click |
|
Jun24 |
230418 |
74.64 |
74.64 |
74.64 |
74.64 |
+0.17 |
2,774 |
18,910 |
+361 |
Hover/Click |
|
Jul24 |
230418 |
74.20 |
74.20 |
74.20 |
74.20 |
+0.19 |
41 |
1,631 |
+2 |
Hover/Click |
|
Aug24 |
230418 |
73.76 |
73.76 |
73.76 |
73.76 |
+0.19 |
55 |
999 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
169,728 |
471,103 |
+4,248 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230418 |
101.830 |
101.855 |
101.335 |
101.448 |
-0.347 |
15,171 |
35,681 |
+999 |
Hover/Click |
|
Sep23 |
230418 |
101.560 |
101.560 |
101.105 |
101.162 |
-0.348 |
61 |
560 |
-55 |
Hover/Click |
|
Dec23 |
230418 |
100.993 |
100.993 |
100.993 |
100.993 |
-0.347 |
5 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,237 |
36,246 |
+944 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230418 |
67.21 |
67.65 |
67.14 |
67.44 |
+0.26 |
97,761 |
159,358 |
-2,232 |
Hover/Click |
|
Sep23 |
230418 |
67.76 |
67.88 |
67.41 |
67.69 |
+0.26 |
109 |
501 |
+7 |
Hover/Click |
|
Dec23 |
230418 |
67.89 |
68.05 |
67.62 |
67.89 |
+0.25 |
0 |
87 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
98,138 |
160,761 |
-2,320 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230418 |
123.96 |
124.67 |
123.85 |
124.46 |
+0.55 |
88,825 |
214,903 |
-5,002 |
Hover/Click |
|
Sep23 |
230418 |
124.18 |
124.82 |
124.04 |
124.62 |
+0.53 |
778 |
2,058 |
+42 |
Hover/Click |
|
Dec23 |
230418 |
124.70 |
124.86 |
124.14 |
124.70 |
+0.51 |
0 |
8,779 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
90,349 |
229,053 |
-4,871 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230418 |
74.74 |
74.94 |
74.70 |
74.75 |
+0.03 |
109,974 |
151,406 |
-6,248 |
Hover/Click |
|
Sep23 |
230418 |
74.96 |
75.05 |
74.85 |
74.88 |
+0.04 |
81 |
2,540 |
-12 |
Hover/Click |
|
Dec23 |
230418 |
74.96 |
75.10 |
74.96 |
74.96 |
+0.04 |
4 |
1,236 |
-1 |
Hover/Click |
|
Mar24 |
230418 |
75.04 |
75.17 |
75.04 |
75.04 |
+0.05 |
0 |
141 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
110,342 |
156,069 |
-6,246 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230418 |
75.08 |
75.40 |
74.92 |
75.28 |
+0.18 |
160,431 |
168,974 |
+2,816 |
Hover/Click |
|
Sep23 |
230418 |
76.16 |
76.41 |
75.98 |
76.32 |
+0.19 |
57 |
2,259 |
+9 |
Hover/Click |
|
Dec23 |
230418 |
77.32 |
77.41 |
77.00 |
77.32 |
+0.18 |
3 |
201 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
161,057 |
177,331 |
+2,664 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230418 |
112.06 |
112.44 |
112.03 |
112.26 |
+0.22 |
26,672 |
40,879 |
-411 |
Hover/Click |
|
Sep23 |
230418 |
113.32 |
113.47 |
113.11 |
113.32 |
+0.21 |
38 |
382 |
+9 |
Hover/Click |
|
Dec23 |
230418 |
114.32 |
114.33 |
114.05 |
114.32 |
+0.24 |
0 |
107 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
26,710 |
41,368 |
-402 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230418 |
109.64 |
110.22 |
109.60 |
110.10 |
+0.44 |
196,365 |
755,522 |
-5,773 |
Hover/Click |
|
Sep23 |
230418 |
110.10 |
110.68 |
110.08 |
110.57 |
+0.44 |
1,317 |
6,796 |
+395 |
Hover/Click |
|
Dec23 |
230418 |
110.61 |
111.05 |
110.47 |
110.96 |
+0.45 |
160 |
1,993 |
+117 |
Hover/Click |
| Total Volume and Open Interest |
199,690 |
768,105 |
-5,398 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230418 |
547.25 |
549.75 |
545.75 |
547.25 |
+0.50 |
41,938 |
270,106 |
-5,516 |
Hover/Click |
|
Sep23 |
230418 |
537.25 |
538.38 |
537.25 |
537.25 |
+0.50 |
0 |
655 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
41,948 |
270,786 |
-5,516 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
May23 |
230418 |
201.60 |
203.30 |
199.95 |
200.40 |
-2.15 |
5,367 |
41,629 |
+1,037 |
|
|
Jun23 |
230418 |
201.35 |
202.00 |
198.80 |
199.20 |
-2.10 |
292 |
6,433 |
+63 |
Hover/Click |
|
Jul23 |
230418 |
198.20 |
198.20 |
198.20 |
198.20 |
-2.15 |
0 |
1 |
+0 |
|
|
Aug23 |
230418 |
197.00 |
197.00 |
197.00 |
197.00 |
-2.15 |
|
|
|
|
| Total Volume and Open Interest |
5,659 |
48,063 |
+1,100 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230418 |
129~200 |
130~100 |
129~150 |
130~010 |
+0~090 |
262,804 |
1,179,619 |
-4,800 |
Hover/Click |
|
Sep23 |
230418 |
129~250 |
130~140 |
129~210 |
130~050 |
+0~090 |
36 |
122 |
+16 |
Hover/Click |
|
Dec23 |
230418 |
130~100 |
130~100 |
130~100 |
130~100 |
+0~090 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
262,840 |
1,179,741 |
-4,784 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230418 |
114~095 |
114~215 |
114~080 |
114~155 |
+0~040 |
1,508,808 |
4,364,156 |
+43,179 |
Hover/Click |
|
Sep23 |
230418 |
115~015 |
115~125 |
114~315 |
115~070 |
+0~040 |
717 |
4,764 |
+203 |
Hover/Click |
|
Dec23 |
230418 |
116~020 |
116~020 |
116~020 |
116~020 |
+0~040 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,509,525 |
4,368,920 |
+43,382 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230418 |
109~020 |
109~094 |
109~006 |
109~052 |
+0~020 |
1,160,058 |
4,467,219 |
-11,016 |
Hover/Click |
|
Sep23 |
230418 |
109~210 |
109~262 |
109~182 |
109~222 |
+0~020 |
116 |
584 |
+114 |
Hover/Click |
|
Dec23 |
230418 |
110~062 |
110~062 |
110~062 |
110~062 |
+0~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,160,174 |
4,467,803 |
-10,902 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230418 |
102~304 |
103~012 |
102~282 |
102~302 |
-0~007 |
593,348 |
2,595,083 |
+31,637 |
Hover/Click |
|
Sep23 |
230418 |
103~196 |
103~196 |
103~160 |
103~166 |
-0~022 |
15 |
55 |
+14 |
Hover/Click |
|
Dec23 |
230418 |
104~026 |
104~026 |
104~026 |
104~026 |
-0~022 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
593,363 |
2,595,138 |
+31,651 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun23 |
230418 |
95.350 |
95.370 |
95.325 |
95.335 |
-0.060 |
39,278 |
198,481 |
-1,459,232 |
|
|
Sep23 |
230418 |
95.240 |
95.270 |
95.195 |
95.205 |
-0.100 |
24,497 |
130,987 |
-980,752 |
|
|
Dec23 |
230418 |
95.360 |
95.375 |
95.280 |
95.300 |
-0.110 |
22,625 |
111,645 |
-1,086,564 |
|
|
Mar24 |
230418 |
95.610 |
95.625 |
95.525 |
95.545 |
-0.110 |
23,810 |
92,986 |
-577,181 |
|
|
Jun24 |
230418 |
95.885 |
95.895 |
95.795 |
95.820 |
-0.100 |
20,143 |
101,273 |
-521,923 |
|
|
Sep24 |
230418 |
96.080 |
96.090 |
95.995 |
96.020 |
-0.090 |
15,546 |
86,651 |
-415,883 |
|
|
Dec24 |
230418 |
96.195 |
96.195 |
96.105 |
96.135 |
-0.075 |
16,549 |
100,622 |
-513,669 |
|
|
Mar25 |
230418 |
96.245 |
96.245 |
96.165 |
96.195 |
-0.065 |
10,502 |
68,468 |
-254,539 |
|
|
Jun25 |
230418 |
96.280 |
96.280 |
96.205 |
96.235 |
-0.060 |
7,086 |
44,379 |
-334,627 |
|
|
Sep25 |
230418 |
96.310 |
96.315 |
96.240 |
96.270 |
-0.055 |
7,088 |
34,405 |
-267,749 |
|
|
Dec25 |
230418 |
96.350 |
96.350 |
96.280 |
96.305 |
-0.055 |
6,910 |
38,902 |
-228,494 |
|
|
Mar26 |
230418 |
96.390 |
96.390 |
96.315 |
96.340 |
-0.050 |
4,174 |
36,384 |
-120,639 |
|
|
Jun26 |
230418 |
96.410 |
96.415 |
96.350 |
96.370 |
-0.045 |
1,736 |
11,714 |
-104,351 |
|
|
Sep26 |
230418 |
96.445 |
96.445 |
96.380 |
96.400 |
-0.045 |
1,663 |
12,700 |
-90,650 |
|
|
Dec26 |
230418 |
96.440 |
96.475 |
96.410 |
96.430 |
-0.045 |
1,921 |
16,483 |
-114,148 |
|
|
Mar27 |
230418 |
96.480 |
96.500 |
96.450 |
96.465 |
-0.040 |
1,089 |
16,984 |
-65,428 |
|
|
Jun27 |
230418 |
96.500 |
96.530 |
96.475 |
96.490 |
-0.040 |
364 |
9,297 |
-70,831 |
|
|
Sep27 |
230418 |
96.525 |
96.555 |
96.495 |
96.515 |
-0.040 |
228 |
3,179 |
-84,307 |
|
| Total Volume and Open Interest |
222,090 |
1,267,397 |
+2,104 |
|
| Ultra T-Bond(CBOT) |
|
Jun23 |
230418 |
138~20 |
139~17 |
138~09 |
139~01 |
+0~10 |
160,722 |
1,430,445 |
+5,074 |
|
|
Sep23 |
230418 |
138~31 |
139~28 |
138~24 |
139~13 |
+0~09 |
1 |
149 |
+1 |
|
|
Dec23 |
230418 |
139~13 |
139~13 |
139~13 |
139~13 |
+0~09 |
|
|
|
|
| Total Volume and Open Interest |
160,723 |
1,430,594 |
+5,075 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230418 |
120~035 |
120~185 |
120~005 |
120~115 |
+0~060 |
262,704 |
1,599,629 |
-1,506 |
|
|
Sep23 |
230418 |
121~070 |
121~135 |
121~000 |
121~070 |
+0~065 |
|
|
|
|
|
Dec23 |
230418 |
121~000 |
121~000 |
121~000 |
121~000 |
+0~065 |
|
|
|
|
| Total Volume and Open Interest |
262,704 |
1,599,629 |
-1,506 |
|
| 30 Day Federal Funds(CBOT) |
|
Apr23 |
230418 |
95.173 |
95.173 |
95.170 |
95.170 |
unch |
89,499 |
483,952 |
+11,922 |
|
|
May23 |
230418 |
94.975 |
94.980 |
94.970 |
94.975 |
unch |
165,921 |
372,517 |
+19,447 |
|
|
Jun23 |
230418 |
94.915 |
94.925 |
94.910 |
94.925 |
+0.005 |
30,795 |
108,730 |
+2,664 |
|
|
Jul23 |
230418 |
94.900 |
94.910 |
94.890 |
94.905 |
unch |
113,039 |
261,007 |
+3,151 |
|
|
Aug23 |
230418 |
94.960 |
94.975 |
94.925 |
94.950 |
-0.010 |
101,431 |
185,078 |
+5,953 |
|
|
Sep23 |
230418 |
95.005 |
95.015 |
94.965 |
94.990 |
-0.010 |
26,816 |
35,635 |
-3,383 |
|
| Total Volume and Open Interest |
634,656 |
1,729,311 |
+47,452 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun23 |
230418 |
147.34 |
147.45 |
147.23 |
147.45 |
+0.11 |
613 |
16,226 |
-301 |
Hover/Click |
|
Sep23 |
230418 |
147.45 |
147.45 |
147.45 |
147.45 |
+0.11 |
|
|
|
Hover/Click |
|
Dec23 |
230418 |
147.35 |
147.35 |
147.35 |
147.35 |
+0.11 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
613 |
16,226 |
-301 |
|
| Euro-Buxl(EUREX) |
|
Jun23 |
230418 |
135.54 |
136.66 |
134.84 |
136.14 |
+0.96 |
51,751 |
210,566 |
+806 |
|
|
Sep23 |
230418 |
134.52 |
135.74 |
134.52 |
135.74 |
+0.94 |
0 |
6 |
-1 |
|
|
Dec23 |
230418 |
135.14 |
135.14 |
135.14 |
135.14 |
+0.96 |
|
|
|
|
| Total Volume and Open Interest |
51,751 |
210,572 |
+805 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230418 |
133.83 |
134.26 |
133.49 |
133.96 |
+0.28 |
719,098 |
1,194,016 |
-25,616 |
Hover/Click |
|
Sep23 |
230418 |
133.02 |
133.32 |
132.90 |
133.32 |
+0.29 |
17 |
104 |
+9 |
Hover/Click |
|
Dec23 |
230418 |
132.76 |
132.76 |
132.76 |
132.76 |
+0.28 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
719,115 |
1,194,120 |
-25,607 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230418 |
116.97 |
117.16 |
116.74 |
116.97 |
+0.05 |
487,707 |
1,410,725 |
+6,213 |
Hover/Click |
|
Sep23 |
230418 |
116.29 |
116.29 |
116.29 |
116.29 |
+0.05 |
0 |
20 |
+0 |
Hover/Click |
|
Dec23 |
230418 |
118.04 |
118.04 |
118.04 |
118.04 |
+0.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
487,707 |
1,410,745 |
+6,213 |
|
| Euro-Schatz(EUREX) |
|
Jun23 |
230418 |
105.38 |
105.44 |
105.26 |
105.38 |
+0.01 |
443,867 |
1,701,726 |
+24,033 |
|
|
Sep23 |
230418 |
105.53 |
105.53 |
105.53 |
105.53 |
+0.01 |
0 |
2 |
+0 |
|
|
Dec23 |
230418 |
105.38 |
105.38 |
105.38 |
105.38 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
443,867 |
1,701,728 |
+24,033 |
|
| 3-Mth Euribor(EUREX) |
|
Jun23 |
230418 |
96.425 |
96.430 |
96.425 |
96.430 |
+0.020 |
0 |
77 |
+0 |
|
|
Sep23 |
230418 |
96.210 |
96.235 |
96.210 |
96.235 |
+0.015 |
0 |
130 |
+0 |
|
|
Dec23 |
230418 |
96.300 |
96.300 |
96.300 |
96.300 |
+0.005 |
0 |
22 |
+0 |
|
| Total Volume and Open Interest |
0 |
499 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230418 |
101~15 |
101~19 |
101~01 |
101~07 |
-0~15 |
179,144 |
420,440 |
-371 |
Hover/Click |
|
Sep23 |
230418 |
100~30 |
100~30 |
100~30 |
100~30 |
-0~15 |
15 |
40 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
179,159 |
420,480 |
-371 |
|
| 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 |
230418 |
96.410 |
96.440 |
96.385 |
96.425 |
+0.020 |
144,655 |
524,114 |
+9,394 |
|
|
Sep23 |
230418 |
96.230 |
96.260 |
96.180 |
96.230 |
+0.015 |
122,123 |
550,629 |
+2,473 |
|
|
Dec23 |
230418 |
96.305 |
96.335 |
96.245 |
96.295 |
unch |
105,008 |
357,465 |
+250 |
|
| Total Volume and Open Interest |
845,065 |
3,373,406 |
+19,841 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun23 |
230418 |
96.33 |
96.34 |
96.25 |
96.28 |
-0.06 |
25,495 |
209,346 |
+113 |
|
|
Sep23 |
230418 |
96.31 |
96.32 |
96.21 |
96.24 |
-0.08 |
13,272 |
127,144 |
-1,599 |
|
|
Dec23 |
230418 |
96.34 |
96.35 |
96.22 |
96.26 |
-0.09 |
16,804 |
158,526 |
+3,528 |
|
|
Mar24 |
230418 |
96.41 |
96.42 |
96.28 |
96.31 |
-0.11 |
10,047 |
105,636 |
+1,274 |
|
|
Jun24 |
230418 |
96.50 |
96.51 |
96.36 |
96.39 |
-0.12 |
6,557 |
98,902 |
+1,268 |
|
|
Sep24 |
230418 |
96.59 |
96.60 |
96.44 |
96.47 |
-0.14 |
5,357 |
76,389 |
-595 |
|
|
Dec24 |
230418 |
96.67 |
96.67 |
96.51 |
96.55 |
-0.13 |
2,437 |
51,686 |
+568 |
|
|
Mar25 |
230418 |
96.73 |
96.73 |
96.56 |
96.61 |
-0.13 |
1,395 |
28,757 |
+54 |
|
|
Jun25 |
230418 |
96.65 |
96.67 |
96.62 |
96.67 |
-0.12 |
12 |
1,495 |
-3 |
|
|
Sep25 |
230418 |
96.64 |
96.71 |
96.64 |
96.71 |
-0.10 |
25 |
382 |
-24 |
|
| Total Volume and Open Interest |
81,414 |
858,621 |
+4,573 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230418 |
96.62 |
96.62 |
96.51 |
96.53 |
-0.10 |
113,893 |
1,029,226 |
+4,331 |
|
|
Sep23 |
230418 |
96.53 |
96.53 |
96.53 |
96.53 |
-0.10 |
|
|
|
|
| Total Volume and Open Interest |
113,893 |
1,029,226 |
+4,331 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230418 |
97.02 |
97.02 |
96.90 |
96.94 |
-0.10 |
111,809 |
723,144 |
-10,605 |
|
|
Sep23 |
230418 |
96.94 |
96.94 |
96.94 |
96.94 |
-0.10 |
|
|
|
|
| Total Volume and Open Interest |
111,809 |
723,144 |
-10,605 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr23 |
230418 |
1996.9 |
2007.4 |
1996.9 |
2007.4 |
+13.2 |
718 |
1,144 |
-315 |
Hover/Click |
|
Jun23 |
230418 |
2007.9 |
2024.6 |
2003.3 |
2019.7 |
+12.7 |
262,825 |
403,981 |
-10,739 |
Hover/Click |
|
Aug23 |
230418 |
2025.8 |
2043.2 |
2023.0 |
2038.5 |
+12.8 |
6,727 |
35,596 |
+1,199 |
Hover/Click |
|
Oct23 |
230418 |
2049.6 |
2060.8 |
2042.0 |
2057.0 |
+12.9 |
683 |
9,482 |
+35 |
Hover/Click |
|
Dec23 |
230418 |
2061.8 |
2079.2 |
2059.6 |
2075.0 |
+12.8 |
2,410 |
25,999 |
+886 |
Hover/Click |
|
Feb24 |
230418 |
2084.1 |
2092.2 |
2084.1 |
2092.2 |
+12.6 |
360 |
3,298 |
+249 |
Hover/Click |
|
Apr24 |
230418 |
2108.0 |
2108.9 |
2108.0 |
2108.9 |
+12.8 |
41 |
890 |
+0 |
Hover/Click |
|
Jun24 |
230418 |
2123.2 |
2124.9 |
2114.1 |
2124.9 |
+12.8 |
5 |
692 |
+0 |
Hover/Click |
|
Aug24 |
230418 |
2139.4 |
2139.4 |
2139.4 |
2139.4 |
+12.9 |
0 |
52 |
+0 |
Hover/Click |
|
Oct24 |
230418 |
2151.7 |
2151.7 |
2151.7 |
2151.7 |
+12.9 |
0 |
32 |
+0 |
Hover/Click |
|
Dec24 |
230418 |
2165.0 |
2165.0 |
2165.0 |
2165.0 |
+13.0 |
3 |
459 |
+0 |
Hover/Click |
|
Feb25 |
230418 |
2181.0 |
2181.0 |
2181.0 |
2181.0 |
+13.3 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
275,256 |
483,401 |
-8,947 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May23 |
230418 |
2512.5 |
2543.0 |
2503.0 |
2526.3 |
+17.5 |
94,543 |
74,584 |
-5,320 |
Hover/Click |
|
Jul23 |
230418 |
2535.0 |
2564.5 |
2525.0 |
2548.4 |
+17.7 |
20,892 |
65,500 |
+8,001 |
Hover/Click |
|
Sep23 |
230418 |
2558.0 |
2583.5 |
2550.0 |
2570.3 |
+17.7 |
1,327 |
8,867 |
+414 |
Hover/Click |
|
Dec23 |
230418 |
2587.5 |
2613.5 |
2578.5 |
2602.0 |
+18.1 |
835 |
5,351 |
+148 |
Hover/Click |
|
Mar24 |
230418 |
2624.0 |
2632.7 |
2624.0 |
2632.7 |
+18.2 |
192 |
865 |
+70 |
Hover/Click |
|
May24 |
230418 |
2650.5 |
2657.0 |
2649.5 |
2652.7 |
+18.7 |
60 |
239 |
+36 |
Hover/Click |
|
Jul24 |
230418 |
2670.1 |
2670.1 |
2670.1 |
2670.1 |
+21.0 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
118,129 |
155,747 |
+3,384 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr23 |
230418 |
1086.5 |
1087.9 |
1086.5 |
1087.9 |
+37.5 |
1 |
7 |
+1 |
Hover/Click |
|
Jul23 |
230418 |
1062.0 |
1101.9 |
1059.7 |
1097.3 |
+37.7 |
19,964 |
57,318 |
-567 |
Hover/Click |
|
Oct23 |
230418 |
1068.4 |
1107.3 |
1067.1 |
1103.3 |
+37.0 |
364 |
3,620 |
+181 |
Hover/Click |
|
Jan24 |
230418 |
1076.2 |
1110.5 |
1073.1 |
1107.3 |
+36.5 |
5 |
316 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
20,336 |
61,281 |
-383 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230418 |
1565.50 |
1649.00 |
1562.00 |
1642.90 |
+82.40 |
2,056 |
11,229 |
-229 |
Hover/Click |
|
Sep23 |
230418 |
1577.50 |
1660.50 |
1577.50 |
1656.90 |
+81.80 |
109 |
912 |
+40 |
Hover/Click |
|
Dec23 |
230418 |
1640.00 |
1668.50 |
1640.00 |
1668.50 |
+80.10 |
2 |
63 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
2,168 |
12,208 |
-186 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May23 |
230418 |
407.50 |
410.50 |
405.85 |
409.15 |
+2.55 |
101,538 |
66,728 |
-7,878 |
Hover/Click |
|
Jul23 |
230418 |
407.85 |
410.90 |
406.50 |
409.65 |
+2.70 |
44,723 |
85,949 |
+10,026 |
Hover/Click |
|
Sep23 |
230418 |
407.20 |
411.10 |
407.05 |
409.95 |
+2.70 |
6,877 |
20,104 |
+1,309 |
Hover/Click |
|
Dec23 |
230418 |
408.00 |
411.35 |
407.35 |
410.30 |
+2.85 |
2,457 |
22,686 |
+476 |
Hover/Click |
|
Mar24 |
230418 |
408.75 |
410.55 |
408.20 |
410.35 |
+2.95 |
277 |
4,537 |
+95 |
Hover/Click |
| Total Volume and Open Interest |
157,348 |
210,928 |
+3,942 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230418 |
34123 |
34287 |
33928 |
34124 |
-5 |
187,280 |
93,265 |
+2,330 |
Hover/Click |
|
Sep23 |
230418 |
34375 |
34530 |
34200 |
34393 |
-1 |
215 |
545 |
+40 |
Hover/Click |
|
Dec23 |
230418 |
34543 |
34692 |
34469 |
34543 |
+15 |
0 |
9 |
+0 |
Hover/Click |
|
Mar24 |
230418 |
34707 |
34707 |
34707 |
34707 |
+3 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
187,495 |
93,819 |
+2,370 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230418 |
4177.00 |
4198.25 |
4164.50 |
4180.00 |
+3.25 |
1,882,896 |
2,238,215 |
-10,321 |
Hover/Click |
|
Sep23 |
230418 |
4214.50 |
4236.50 |
4203.50 |
4218.75 |
+3.50 |
3,039 |
15,803 |
+1,037 |
Hover/Click |
|
Dec23 |
230418 |
4250.25 |
4272.50 |
4243.00 |
4255.75 |
+3.50 |
405 |
3,012 |
+177 |
Hover/Click |
|
Mar24 |
230418 |
4283.00 |
4295.25 |
4283.00 |
4295.25 |
+6.50 |
0 |
81 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,886,340 |
2,259,705 |
-9,107 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230418 |
13184.00 |
13298.75 |
13138.00 |
13193.00 |
+6.50 |
627,824 |
229,226 |
-12,862 |
Hover/Click |
|
Sep23 |
230418 |
13326.50 |
13442.25 |
13288.50 |
13339.50 |
+7.50 |
482 |
2,820 |
+170 |
Hover/Click |
|
Dec23 |
230418 |
13500.00 |
13555.50 |
13426.25 |
13470.00 |
+8.00 |
0 |
202 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
628,306 |
232,369 |
-12,692 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun23 |
230418 |
2524.10 |
2538.30 |
2507.00 |
2519.00 |
-4.50 |
9,890 |
39,429 |
-211 |
Hover/Click |
|
Sep23 |
230418 |
2535.90 |
2535.90 |
2535.90 |
2535.90 |
-3.20 |
|
|
|
Hover/Click |
|
Dec23 |
230418 |
2554.70 |
2554.70 |
2554.70 |
2554.70 |
-3.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,890 |
39,429 |
-211 |
|
| Volatility Index(CBOE) |
|
Apr23 |
230418 |
17.45 |
17.63 |
16.88 |
17.05 |
-0.37 |
61,424 |
65,631 |
-8,436 |
|
|
May23 |
230418 |
19.65 |
19.75 |
19.25 |
19.44 |
-0.14 |
63,320 |
166,169 |
+11,926 |
|
|
Jun23 |
230418 |
21.21 |
21.40 |
21.05 |
21.20 |
+0.05 |
23,516 |
61,951 |
+4,298 |
|
|
Jul23 |
230418 |
22.26 |
22.50 |
22.15 |
22.35 |
+0.15 |
8,259 |
32,655 |
+868 |
|
| Total Volume and Open Interest |
167,723 |
381,577 |
+11,055 |
|
| S & P 600(CME) |
|
Jun23 |
230418 |
1169.80 |
1169.80 |
1169.80 |
1169.80 |
-6.60 |
|
|
|
|
|
Sep23 |
230418 |
1178.50 |
1178.50 |
1178.50 |
1178.50 |
-6.70 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230418 |
1814.30 |
1825.50 |
1794.80 |
1806.00 |
-8.20 |
180,778 |
491,072 |
+2,954 |
Hover/Click |
|
Sep23 |
230418 |
1829.80 |
1841.10 |
1812.00 |
1822.50 |
-8.00 |
119 |
3,158 |
+24 |
Hover/Click |
|
Dec23 |
230418 |
1838.20 |
1852.80 |
1830.40 |
1838.20 |
-7.50 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
180,897 |
494,232 |
+2,978 |
|
| Nikkei 225(CME) |
|
Jun23 |
230418 |
28620 |
28790 |
28550 |
28690 |
+65 |
4,794 |
11,388 |
+323 |
|
|
Sep23 |
230418 |
28730 |
28735 |
28630 |
28630 |
+60 |
1 |
12 |
+1 |
|
| Total Volume and Open Interest |
4,795 |
11,400 |
+324 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun23 |
230418 |
28535 |
28725 |
28435 |
28650 |
+130 |
46,732 |
111,132 |
-404 |
|
|
Sep23 |
230418 |
28470 |
28595 |
28470 |
28595 |
+130 |
1 |
358 |
-1 |
|
|
Dec23 |
230418 |
28370 |
28370 |
28370 |
28370 |
+130 |
0 |
6,606 |
+0 |
|
| Total Volume and Open Interest |
46,936 |
127,502 |
-1,202 |
|
| Nikkei 225 Mini(JPX) |
|
Jun23 |
230418 |
28555 |
28725 |
28430 |
28650 |
+120 |
902,371 |
410,653 |
+5,869 |
|
|
Sep23 |
230418 |
28495 |
28665 |
28375 |
28590 |
+130 |
26,218 |
22,813 |
+3,785 |
|
|
Dec23 |
230418 |
28265 |
28440 |
28160 |
28360 |
+110 |
2,382 |
4,780 |
-87 |
|
| Total Volume and Open Interest |
950,015 |
483,798 |
-72,653 |
|
| Nikkei 225(JPX) |
|
Jun23 |
230418 |
28550 |
28730 |
28430 |
28650 |
+120 |
55,136 |
217,119 |
+456 |
|
|
Sep23 |
230418 |
28500 |
28660 |
28380 |
28590 |
+130 |
1,016 |
13,547 |
+266 |
|
|
Dec23 |
230418 |
28270 |
28400 |
28250 |
28360 |
+110 |
69 |
30,323 |
-162 |
|
| Total Volume and Open Interest |
56,240 |
297,915 |
+784 |
|
| Nikkei 225(CME) Yen |
|
Jun23 |
230418 |
28585 |
28760 |
28520 |
28655 |
+65 |
24,752 |
42,298 |
-544 |
|
|
Sep23 |
230418 |
28590 |
28680 |
28480 |
28590 |
+55 |
0 |
36 |
+0 |
|
|
Dec23 |
230418 |
28385 |
28385 |
28385 |
28385 |
+60 |
|
|
|
|
| Total Volume and Open Interest |
24,752 |
42,334 |
-544 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun23 |
230418 |
28655 |
28655 |
28655 |
28655 |
+65 |
|
|
|
|
|
Sep23 |
230418 |
28590 |
28590 |
28590 |
28590 |
+55 |
|
|
|
|
|
Dec23 |
230418 |
28385 |
28385 |
28385 |
28385 |
+60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Apr23 |
230418 |
7516.5 |
7563.5 |
7507.5 |
7537.5 |
+35.0 |
51,859 |
236,634 |
+2,851 |
|
|
May23 |
230418 |
7440.5 |
7502.0 |
7433.0 |
7463.5 |
+35.0 |
4,157 |
1,490 |
+1,067 |
|
|
Jun23 |
230418 |
7393.0 |
7438.5 |
7393.0 |
7415.5 |
+35.0 |
15 |
1,597 |
+21 |
|
|
Sep23 |
230418 |
7468.5 |
7468.5 |
7468.5 |
7468.5 |
+35.0 |
|
|
|
|
|
Dec23 |
230418 |
7512.5 |
7512.5 |
7512.5 |
7512.5 |
+35.0 |
|
|
|
|
|
Mar24 |
230418 |
7569.5 |
7569.5 |
7569.5 |
7569.5 |
+35.0 |
|
|
|
|
| Total Volume and Open Interest |
56,031 |
239,722 |
+3,939 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Apr23 |
230418 |
20787 |
20808 |
20566 |
20656 |
-128 |
100,220 |
113,783 |
+1,465 |
|
|
May23 |
230418 |
20747 |
20781 |
20550 |
20634 |
-133 |
743 |
2,533 |
+252 |
|
|
Jun23 |
230418 |
20655 |
20688 |
20512 |
20594 |
-126 |
283 |
9,414 |
+8 |
|
| Total Volume and Open Interest |
101,349 |
136,373 |
+1,635 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230418 |
15951.0 |
16057.0 |
15938.0 |
16006.0 |
+76.0 |
50,180 |
76,626 |
+1,716 |
|
|
Sep23 |
230418 |
16110.0 |
16170.0 |
16090.0 |
16143.0 |
+77.0 |
78 |
155 |
-6 |
|
|
Dec23 |
230418 |
16284.0 |
16284.0 |
16284.0 |
16284.0 |
+78.0 |
1 |
3 |
+1 |
|
| Total Volume and Open Interest |
50,259 |
76,784 |
+1,711 |
|
| Mini-DAX(EUREX) |
|
Jun23 |
230418 |
15957.0 |
16057.0 |
15938.0 |
16006.0 |
+76.0 |
37,127 |
13,861 |
-20 |
|
|
Sep23 |
230418 |
16111.0 |
16178.0 |
16111.0 |
16143.0 |
+77.0 |
31 |
59 |
+3 |
|
|
Dec23 |
230418 |
16284.0 |
16284.0 |
16284.0 |
16284.0 |
+78.0 |
|
|
|
|
| Total Volume and Open Interest |
37,158 |
13,920 |
-17 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230418 |
4320 |
4354 |
4319 |
4339 |
+24 |
700,893 |
3,597,831 |
+14,442 |
|
|
Sep23 |
230418 |
4366 |
4372 |
4365 |
4365 |
+24 |
493 |
30,238 |
+411 |
|
|
Dec23 |
230418 |
4391 |
4391 |
4391 |
4391 |
+24 |
175 |
53,333 |
+175 |
|
| Total Volume and Open Interest |
701,563 |
3,684,008 |
+15,028 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230418 |
11286 |
11339 |
11265 |
11296 |
+44 |
29,751 |
135,822 |
-2,157 |
|
|
Sep23 |
230418 |
11346 |
11346 |
11329 |
11329 |
+44 |
33 |
123 |
+29 |
|
|
Dec23 |
230418 |
11369 |
11369 |
11369 |
11369 |
+41 |
0 |
350 |
+0 |
|
| Total Volume and Open Interest |
29,784 |
136,295 |
-2,128 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230418 |
7896.00 |
7916.50 |
7878.50 |
7906.00 |
+26.00 |
71,172 |
592,652 |
-3,011 |
|
|
Sep23 |
230418 |
7908.00 |
7919.00 |
7908.00 |
7915.50 |
+26.00 |
1 |
713 |
+6 |
|
|
Dec23 |
230418 |
7967.50 |
7967.50 |
7967.50 |
7967.50 |
+26.00 |
30 |
38 |
+0 |
|
| Total Volume and Open Interest |
71,203 |
593,403 |
-3,005 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun23 |
230418 |
7395.0 |
7400.0 |
7349.0 |
7367.0 |
-26.0 |
35,191 |
244,469 |
+1,470 |
|
|
Sep23 |
230418 |
7324.0 |
7324.0 |
7324.0 |
7324.0 |
-25.0 |
0 |
7 |
+0 |
|
|
Dec23 |
230418 |
7305.0 |
7305.0 |
7305.0 |
7305.0 |
-25.0 |
|
|
|
|
| Total Volume and Open Interest |
35,213 |
245,536 |
+1,478 |
|
| FTSE MIB(ISE) |
|
Jun23 |
230418 |
27325.00 |
27515.00 |
27235.00 |
27395.00 |
+166.00 |
13,089 |
94,751 |
-1,792 |
|
|
Sep23 |
230418 |
27455.00 |
27580.00 |
27430.00 |
27465.00 |
+164.00 |
11 |
310 |
+7 |
|
|
Dec23 |
230418 |
27495.00 |
27495.00 |
27495.00 |
27495.00 |
+164.00 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
13,100 |
95,065 |
-1,785 |
|
| KOSPI 200(KFE) |
|
Jun23 |
230418 |
334.95 |
336.00 |
332.55 |
335.15 |
-0.25 |
241,002 |
321,596 |
+1,445 |
|
|
Sep23 |
230418 |
336.70 |
337.05 |
334.20 |
336.55 |
-0.40 |
396 |
21,874 |
+593 |
|
|
Dec23 |
230418 |
336.65 |
336.65 |
336.65 |
336.65 |
-1.05 |
20 |
26,943 |
-598 |
|
| Total Volume and Open Interest |
241,420 |
389,086 |
+1,482 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May23 |
230418 |
589.95 |
595.00 |
588.35 |
591.80 |
-0.95 |
110 |
618 |
+77 |
|
|
Jun23 |
230418 |
589.30 |
589.30 |
589.30 |
589.30 |
-0.95 |
|
|
|
|
|
Jul23 |
230418 |
586.80 |
586.80 |
586.80 |
586.80 |
|
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
