 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 19, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May23 |
230419 |
1517.25 |
1521.50 |
1506.00 |
1506.50 |
-12.75 |
99,155 |
131,719 |
-14,687 |
Hover/Click |
Jul23 |
230419 |
1488.75 |
1493.25 |
1477.50 |
1478.75 |
-12.25 |
117,213 |
265,996 |
+8,293 |
Hover/Click |
Aug23 |
230419 |
1434.50 |
1436.00 |
1422.00 |
1423.25 |
-12.75 |
7,916 |
26,840 |
+1,068 |
Hover/Click |
Sep23 |
230419 |
1350.25 |
1351.50 |
1334.00 |
1336.25 |
-15.00 |
4,449 |
21,499 |
+596 |
Hover/Click |
Nov23 |
230419 |
1318.00 |
1319.75 |
1306.00 |
1308.50 |
-11.00 |
30,903 |
168,638 |
-948 |
Hover/Click |
Jan24 |
230419 |
1325.50 |
1325.50 |
1312.50 |
1315.25 |
-10.75 |
3,448 |
23,547 |
+97 |
Hover/Click |
Mar24 |
230419 |
1314.00 |
1318.75 |
1306.00 |
1310.00 |
-9.75 |
2,819 |
22,894 |
+434 |
Hover/Click |
May24 |
230419 |
1318.75 |
1319.00 |
1307.00 |
1311.25 |
-9.25 |
1,010 |
10,178 |
+174 |
Hover/Click |
Jul24 |
230419 |
1314.50 |
1316.25 |
1309.00 |
1313.25 |
-8.75 |
233 |
4,285 |
+81 |
Hover/Click |
Aug24 |
230419 |
1300.75 |
1300.75 |
1300.75 |
1300.75 |
-8.75 |
39 |
79 |
+11 |
Hover/Click |
Sep24 |
230419 |
1263.25 |
1263.25 |
1263.25 |
1263.25 |
-8.75 |
41 |
231 |
+23 |
Hover/Click |
Nov24 |
230419 |
1251.75 |
1252.00 |
1240.50 |
1245.75 |
-6.50 |
179 |
6,266 |
+16 |
Hover/Click |
Jan25 |
230419 |
1246.25 |
1246.25 |
1246.25 |
1246.25 |
-6.50 |
0 |
53 |
+0 |
Hover/Click |
Mar25 |
230419 |
1235.00 |
1235.00 |
1235.00 |
1235.00 |
-6.50 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
267,412 |
683,161 |
-4,841 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May23 |
230419 |
460.70 |
462.20 |
453.50 |
454.40 |
-6.70 |
49,012 |
66,299 |
-10,945 |
Hover/Click |
Jul23 |
230419 |
458.00 |
459.40 |
451.10 |
452.00 |
-6.60 |
67,982 |
188,316 |
+6,505 |
Hover/Click |
Aug23 |
230419 |
446.70 |
448.40 |
441.40 |
442.20 |
-5.60 |
8,347 |
31,690 |
+425 |
Hover/Click |
Sep23 |
230419 |
431.30 |
432.80 |
427.20 |
428.50 |
-3.60 |
6,301 |
33,949 |
+717 |
Hover/Click |
Oct23 |
230419 |
419.40 |
420.80 |
415.60 |
418.60 |
-1.20 |
3,671 |
20,957 |
+402 |
Hover/Click |
Dec23 |
230419 |
416.40 |
418.20 |
413.10 |
416.40 |
-0.70 |
14,764 |
76,274 |
+2,245 |
Hover/Click |
Jan24 |
230419 |
413.10 |
414.70 |
409.60 |
413.20 |
-0.50 |
2,772 |
19,651 |
+904 |
Hover/Click |
Mar24 |
230419 |
403.40 |
404.80 |
399.90 |
404.00 |
-0.10 |
725 |
9,021 |
+175 |
Hover/Click |
May24 |
230419 |
397.00 |
399.00 |
394.20 |
398.40 |
-0.10 |
255 |
3,759 |
+41 |
Hover/Click |
Jul24 |
230419 |
396.80 |
396.80 |
392.70 |
396.50 |
-0.40 |
208 |
2,341 |
+52 |
Hover/Click |
Total Volume and Open Interest |
154,181 |
454,299 |
+537 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May23 |
230419 |
55.36 |
56.06 |
54.60 |
55.02 |
-0.34 |
42,658 |
70,471 |
-8,929 |
Hover/Click |
Jul23 |
230419 |
55.53 |
56.20 |
54.75 |
55.16 |
-0.37 |
57,904 |
172,898 |
+1,755 |
Hover/Click |
Aug23 |
230419 |
55.23 |
55.82 |
54.47 |
54.79 |
-0.43 |
9,118 |
41,421 |
+586 |
Hover/Click |
Sep23 |
230419 |
54.82 |
55.34 |
54.07 |
54.35 |
-0.47 |
3,832 |
34,900 |
+445 |
Hover/Click |
Oct23 |
230419 |
54.29 |
54.77 |
53.56 |
53.81 |
-0.50 |
2,947 |
23,692 |
+503 |
Hover/Click |
Dec23 |
230419 |
54.11 |
54.44 |
53.24 |
53.50 |
-0.50 |
12,017 |
92,745 |
+778 |
Hover/Click |
Jan24 |
230419 |
53.52 |
54.23 |
53.10 |
53.29 |
-0.54 |
1,748 |
15,459 |
+85 |
Hover/Click |
Mar24 |
230419 |
53.73 |
54.07 |
52.95 |
53.14 |
-0.54 |
475 |
12,443 |
+41 |
Hover/Click |
May24 |
230419 |
53.05 |
53.96 |
52.87 |
53.03 |
-0.56 |
98 |
6,342 |
+15 |
Hover/Click |
Jul24 |
230419 |
53.19 |
53.93 |
52.85 |
53.00 |
-0.56 |
177 |
3,832 |
+32 |
Hover/Click |
Total Volume and Open Interest |
131,061 |
479,920 |
-4,673 |
|
Canola(WCE) |
Weekly |
Monthly |
May23 |
230419 |
780.9 |
785.9 |
771.5 |
772.5 |
-9.3 |
6,659 |
23,406 |
-3,225 |
Hover/Click |
Jul23 |
230419 |
752.2 |
755.8 |
742.0 |
743.9 |
-9.4 |
22,013 |
149,432 |
-1,970 |
Hover/Click |
Nov23 |
230419 |
716.3 |
722.8 |
710.3 |
714.3 |
-2.1 |
10,354 |
88,419 |
+1,405 |
Hover/Click |
Jan24 |
230419 |
719.1 |
727.8 |
714.4 |
719.3 |
-1.0 |
175 |
8,185 |
-1 |
Hover/Click |
Mar24 |
230419 |
723.1 |
723.1 |
723.1 |
723.1 |
unch |
56 |
2,105 |
+54 |
Hover/Click |
May24 |
230419 |
718.6 |
718.6 |
718.6 |
718.6 |
+0.5 |
54 |
60 |
+54 |
Hover/Click |
Total Volume and Open Interest |
39,311 |
271,772 |
-3,683 |
|
Corn(CBOT) |
Weekly |
Monthly |
May23 |
230419 |
675.75 |
680.00 |
671.00 |
672.25 |
-5.25 |
130,891 |
230,387 |
-13,900 |
Hover/Click |
Jul23 |
230419 |
643.50 |
644.00 |
636.00 |
636.50 |
-8.00 |
141,155 |
501,202 |
+5,865 |
Hover/Click |
Sep23 |
230419 |
577.00 |
577.00 |
567.75 |
568.50 |
-8.75 |
38,555 |
189,300 |
+2,454 |
Hover/Click |
Dec23 |
230419 |
571.00 |
571.25 |
562.25 |
563.00 |
-8.00 |
49,153 |
318,318 |
+5,908 |
Hover/Click |
Mar24 |
230419 |
578.00 |
578.75 |
570.75 |
571.25 |
-7.75 |
4,363 |
38,800 |
+371 |
Hover/Click |
May24 |
230419 |
583.75 |
583.75 |
575.75 |
576.25 |
-7.50 |
1,258 |
12,562 |
-4 |
Hover/Click |
Jul24 |
230419 |
584.50 |
584.75 |
577.00 |
578.00 |
-7.25 |
769 |
9,334 |
+223 |
Hover/Click |
Sep24 |
230419 |
555.25 |
557.00 |
552.75 |
553.25 |
-4.25 |
142 |
2,331 |
+40 |
Hover/Click |
Dec24 |
230419 |
546.50 |
547.75 |
543.75 |
544.25 |
-3.50 |
728 |
15,480 |
+250 |
Hover/Click |
Mar25 |
230419 |
553.50 |
555.25 |
551.50 |
551.50 |
-3.00 |
0 |
290 |
+0 |
Hover/Click |
Total Volume and Open Interest |
367,039 |
1,319,551 |
+1,215 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May23 |
230419 |
699.00 |
699.00 |
680.75 |
681.75 |
-16.25 |
44,586 |
68,651 |
-9,958 |
Hover/Click |
Jul23 |
230419 |
709.25 |
710.00 |
692.00 |
692.75 |
-16.75 |
60,095 |
190,499 |
+2,862 |
Hover/Click |
Sep23 |
230419 |
719.75 |
719.75 |
702.75 |
703.75 |
-15.50 |
17,884 |
47,175 |
+1,795 |
Hover/Click |
Dec23 |
230419 |
734.50 |
735.25 |
719.00 |
719.75 |
-15.00 |
9,969 |
55,136 |
+982 |
Hover/Click |
Mar24 |
230419 |
743.75 |
744.00 |
728.50 |
729.50 |
-14.75 |
1,925 |
10,521 |
+382 |
Hover/Click |
May24 |
230419 |
740.50 |
743.50 |
730.50 |
731.50 |
-14.75 |
322 |
3,177 |
-63 |
Hover/Click |
Total Volume and Open Interest |
134,913 |
378,531 |
-3,980 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May23 |
230419 |
882.00 |
883.00 |
861.25 |
861.75 |
-19.50 |
12,123 |
27,323 |
-3,429 |
Hover/Click |
Jul23 |
230419 |
868.25 |
868.75 |
849.25 |
849.75 |
-18.50 |
24,537 |
80,783 |
+1,879 |
Hover/Click |
Sep23 |
230419 |
863.00 |
863.00 |
844.50 |
845.00 |
-17.75 |
6,232 |
25,340 |
+499 |
Hover/Click |
Dec23 |
230419 |
864.25 |
864.25 |
845.00 |
845.50 |
-16.50 |
4,836 |
31,782 |
+1,608 |
Hover/Click |
Mar24 |
230419 |
860.00 |
860.00 |
845.00 |
845.25 |
-16.00 |
706 |
5,097 |
+257 |
Hover/Click |
May24 |
230419 |
839.50 |
847.75 |
837.50 |
838.50 |
-14.25 |
178 |
668 |
+91 |
Hover/Click |
Jul24 |
230419 |
806.50 |
806.50 |
800.75 |
801.75 |
-16.25 |
45 |
815 |
+0 |
Hover/Click |
Total Volume and Open Interest |
48,660 |
171,965 |
+905 |
|
Wheat(MGE) |
Weekly |
Monthly |
May23 |
230419 |
886.50 |
886.50 |
862.75 |
867.00 |
-18.50 |
5,014 |
11,593 |
-1,164 |
Hover/Click |
Jul23 |
230419 |
884.50 |
886.25 |
862.50 |
866.75 |
-19.00 |
3,849 |
22,962 |
+727 |
Hover/Click |
Sep23 |
230419 |
886.00 |
886.00 |
862.50 |
866.25 |
-18.00 |
666 |
16,977 |
+123 |
Hover/Click |
Dec23 |
230419 |
876.75 |
876.75 |
864.75 |
867.50 |
-16.50 |
167 |
6,256 |
+4 |
Hover/Click |
Mar24 |
230419 |
875.00 |
878.00 |
868.00 |
868.00 |
-13.00 |
8 |
251 |
+5 |
Hover/Click |
May24 |
230419 |
861.50 |
861.50 |
861.50 |
861.50 |
-11.50 |
0 |
29 |
+0 |
Hover/Click |
Total Volume and Open Interest |
9,706 |
58,109 |
-304 |
|
Oats(CBOT) |
Weekly |
Monthly |
May23 |
230419 |
347.00 |
352.75 |
344.50 |
347.25 |
-0.25 |
258 |
1,895 |
-142 |
Hover/Click |
Jul23 |
230419 |
341.25 |
345.75 |
338.00 |
341.50 |
-1.00 |
290 |
2,040 |
+62 |
Hover/Click |
Sep23 |
230419 |
344.25 |
349.75 |
344.25 |
347.75 |
+0.50 |
6 |
338 |
-3 |
Hover/Click |
Dec23 |
230419 |
358.00 |
359.25 |
357.75 |
358.50 |
+1.25 |
6 |
597 |
-2 |
Hover/Click |
Total Volume and Open Interest |
562 |
4,912 |
-83 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May23 |
230419 |
17.37 |
17.37 |
17.09 |
17.12 |
-0.22 |
392 |
1,851 |
-194 |
Hover/Click |
Jul23 |
230419 |
16.91 |
16.95 |
16.83 |
16.85 |
-0.06 |
343 |
2,459 |
+220 |
Hover/Click |
Sep23 |
230419 |
14.99 |
15.00 |
14.97 |
14.97 |
+0.01 |
46 |
2,968 |
+34 |
Hover/Click |
Nov23 |
230419 |
15.26 |
15.26 |
15.19 |
15.19 |
+0.03 |
2 |
348 |
+1 |
Hover/Click |
Total Volume and Open Interest |
784 |
7,643 |
+62 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr23 |
230419 |
176.685 |
177.000 |
174.600 |
175.435 |
-1.050 |
1,832 |
5,832 |
-933 |
Hover/Click |
Jun23 |
230419 |
165.185 |
165.935 |
162.750 |
163.600 |
-1.600 |
18,978 |
147,654 |
+1,563 |
Hover/Click |
Aug23 |
230419 |
163.900 |
164.580 |
161.880 |
162.750 |
-1.300 |
7,723 |
93,441 |
+1,288 |
Hover/Click |
Oct23 |
230419 |
167.830 |
168.485 |
166.150 |
166.950 |
-1.000 |
4,630 |
45,208 |
+691 |
Hover/Click |
Dec23 |
230419 |
172.200 |
172.850 |
170.935 |
171.580 |
-0.800 |
2,614 |
31,040 |
+258 |
Hover/Click |
Feb24 |
230419 |
175.650 |
176.130 |
174.535 |
175.100 |
-0.685 |
1,027 |
11,528 |
+115 |
Hover/Click |
Total Volume and Open Interest |
37,561 |
343,830 |
+3,240 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Apr23 |
230419 |
205.630 |
206.500 |
204.050 |
204.685 |
-1.250 |
864 |
3,344 |
-233 |
Hover/Click |
May23 |
230419 |
211.285 |
212.380 |
209.580 |
210.485 |
-1.015 |
6,476 |
15,483 |
-980 |
Hover/Click |
Aug23 |
230419 |
226.035 |
227.435 |
225.900 |
226.785 |
+0.705 |
6,029 |
23,916 |
+711 |
Hover/Click |
Sep23 |
230419 |
229.150 |
230.500 |
228.900 |
229.580 |
+0.250 |
1,877 |
7,105 |
-212 |
Hover/Click |
Oct23 |
230419 |
231.700 |
232.630 |
230.935 |
231.630 |
-0.055 |
982 |
3,097 |
+149 |
Hover/Click |
Nov23 |
230419 |
232.950 |
233.800 |
232.235 |
232.700 |
-0.200 |
261 |
2,254 |
+9 |
Hover/Click |
Jan24 |
230419 |
231.380 |
232.000 |
230.350 |
230.800 |
-0.350 |
121 |
1,297 |
+46 |
Hover/Click |
Total Volume and Open Interest |
16,612 |
56,623 |
-509 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May23 |
230419 |
78.730 |
79.430 |
77.900 |
78.780 |
-0.050 |
779 |
2,950 |
-116 |
|
Jun23 |
230419 |
85.750 |
87.680 |
84.650 |
86.430 |
+0.680 |
22,396 |
97,649 |
+1,267 |
Hover/Click |
Jul23 |
230419 |
88.780 |
90.380 |
87.880 |
89.350 |
+0.570 |
8,644 |
28,866 |
+435 |
Hover/Click |
Aug23 |
230419 |
89.880 |
91.330 |
89.050 |
90.480 |
+0.600 |
5,754 |
27,736 |
+259 |
Hover/Click |
Oct23 |
230419 |
80.500 |
81.650 |
80.050 |
80.900 |
+0.500 |
3,036 |
30,693 |
+180 |
Hover/Click |
Dec23 |
230419 |
76.650 |
77.550 |
76.130 |
77.000 |
+0.570 |
1,707 |
19,580 |
+275 |
Hover/Click |
Feb24 |
230419 |
80.280 |
81.350 |
79.930 |
80.900 |
+0.650 |
459 |
7,721 |
+154 |
Hover/Click |
Apr24 |
230419 |
84.200 |
85.250 |
83.850 |
84.800 |
+0.600 |
41 |
2,044 |
+22 |
Hover/Click |
Total Volume and Open Interest |
42,820 |
217,373 |
+2,479 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Apr23 |
230419 |
18.63 |
18.71 |
18.63 |
18.64 |
+0.01 |
47 |
3,690 |
-18 |
Hover/Click |
May23 |
230419 |
17.47 |
17.59 |
17.24 |
17.35 |
-0.12 |
714 |
4,995 |
-139 |
Hover/Click |
Jun23 |
230419 |
17.87 |
18.03 |
17.70 |
17.88 |
+0.01 |
434 |
4,146 |
+106 |
Hover/Click |
Jul23 |
230419 |
18.43 |
18.58 |
18.28 |
18.40 |
-0.03 |
219 |
2,460 |
+103 |
Hover/Click |
Aug23 |
230419 |
18.87 |
19.14 |
18.87 |
19.00 |
unch |
69 |
1,511 |
+32 |
Hover/Click |
Sep23 |
230419 |
19.50 |
19.52 |
19.50 |
19.50 |
+0.15 |
63 |
1,547 |
+29 |
Hover/Click |
Oct23 |
230419 |
19.57 |
19.65 |
19.57 |
19.65 |
+0.17 |
3 |
1,077 |
+2 |
Hover/Click |
Nov23 |
230419 |
19.48 |
19.60 |
19.48 |
19.60 |
+0.17 |
11 |
961 |
+4 |
Hover/Click |
Dec23 |
230419 |
19.32 |
19.32 |
19.32 |
19.32 |
+0.11 |
18 |
805 |
+13 |
Hover/Click |
Jan24 |
230419 |
18.89 |
18.89 |
18.89 |
18.89 |
+0.01 |
1 |
165 |
+1 |
Hover/Click |
Feb24 |
230419 |
18.75 |
18.75 |
18.75 |
18.75 |
unch |
0 |
165 |
+0 |
Hover/Click |
Mar24 |
230419 |
18.65 |
18.65 |
18.65 |
18.65 |
unch |
4 |
194 |
+2 |
Hover/Click |
Apr24 |
230419 |
18.60 |
18.60 |
18.60 |
18.60 |
+0.03 |
0 |
67 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,583 |
21,920 |
+135 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May23 |
230419 |
3066 |
3085 |
3038 |
3079 |
+25 |
9,881 |
16,683 |
-5,929 |
Hover/Click |
Jul23 |
230419 |
2975 |
2988 |
2945 |
2977 |
+12 |
31,611 |
144,001 |
+1,547 |
Hover/Click |
Sep23 |
230419 |
2961 |
2973 |
2934 |
2962 |
+9 |
10,407 |
62,437 |
+1,543 |
Hover/Click |
Dec23 |
230419 |
2931 |
2940 |
2904 |
2930 |
+7 |
5,656 |
60,082 |
+893 |
Hover/Click |
Mar24 |
230419 |
2884 |
2893 |
2857 |
2884 |
+7 |
2,360 |
32,106 |
-27 |
Hover/Click |
May24 |
230419 |
2863 |
2865 |
2839 |
2861 |
+7 |
238 |
5,529 |
+87 |
Hover/Click |
Jul24 |
230419 |
2838 |
2848 |
2838 |
2842 |
+6 |
59 |
5,257 |
+21 |
Hover/Click |
Total Volume and Open Interest |
60,250 |
330,245 |
-1,857 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May23 |
230419 |
203.50 |
207.45 |
199.75 |
202.55 |
-2.70 |
9,424 |
5,674 |
-4,668 |
Hover/Click |
Jul23 |
230419 |
201.20 |
204.30 |
197.80 |
200.15 |
-2.90 |
29,488 |
84,906 |
+3,338 |
Hover/Click |
Sep23 |
230419 |
198.05 |
201.00 |
195.00 |
197.20 |
-2.75 |
10,072 |
41,112 |
+1,063 |
Hover/Click |
Dec23 |
230419 |
195.30 |
197.80 |
192.15 |
194.35 |
-2.65 |
5,122 |
29,862 |
+104 |
Hover/Click |
Mar24 |
230419 |
194.30 |
196.85 |
191.30 |
193.60 |
-2.60 |
1,634 |
13,306 |
+238 |
Hover/Click |
May24 |
230419 |
194.30 |
196.25 |
191.45 |
193.65 |
-2.55 |
592 |
7,609 |
+43 |
Hover/Click |
Total Volume and Open Interest |
57,002 |
190,253 |
+280 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May23 |
230419 |
274.10 |
276.50 |
270.80 |
271.85 |
-2.25 |
962 |
3,229 |
-482 |
Hover/Click |
Jul23 |
230419 |
266.50 |
270.00 |
264.65 |
265.25 |
-1.70 |
839 |
5,741 |
+474 |
Hover/Click |
Sep23 |
230419 |
255.60 |
256.20 |
255.60 |
256.20 |
-1.45 |
38 |
450 |
+4 |
Hover/Click |
Nov23 |
230419 |
248.60 |
248.60 |
248.60 |
248.60 |
-1.05 |
10 |
145 |
+6 |
Hover/Click |
Jan24 |
230419 |
242.10 |
242.10 |
242.10 |
242.10 |
+0.85 |
2 |
30 |
+1 |
Hover/Click |
Mar24 |
230419 |
225.95 |
225.95 |
225.95 |
225.95 |
+0.85 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,851 |
9,599 |
+3 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May23 |
230419 |
24.46 |
24.90 |
24.30 |
24.37 |
-0.17 |
48,827 |
105,649 |
-17,088 |
Hover/Click |
Jul23 |
230419 |
23.84 |
24.30 |
23.73 |
23.85 |
-0.09 |
66,014 |
393,506 |
+6,256 |
Hover/Click |
Oct23 |
230419 |
23.56 |
23.95 |
23.42 |
23.55 |
-0.06 |
28,274 |
189,025 |
+1,876 |
Hover/Click |
Mar24 |
230419 |
23.32 |
23.73 |
23.25 |
23.36 |
-0.05 |
14,899 |
130,427 |
+1,659 |
Hover/Click |
May24 |
230419 |
21.92 |
22.25 |
21.79 |
21.89 |
-0.08 |
5,670 |
43,537 |
+496 |
Hover/Click |
Jul24 |
230419 |
21.02 |
21.28 |
20.84 |
20.99 |
-0.07 |
3,575 |
38,136 |
+1,429 |
Hover/Click |
Oct24 |
230419 |
20.34 |
20.60 |
20.18 |
20.34 |
-0.06 |
1,099 |
28,133 |
+268 |
Hover/Click |
Mar25 |
230419 |
20.13 |
20.39 |
19.97 |
20.08 |
-0.03 |
432 |
18,269 |
+47 |
Hover/Click |
May25 |
230419 |
19.17 |
19.41 |
19.09 |
19.14 |
-0.04 |
234 |
6,625 |
-15 |
Hover/Click |
Total Volume and Open Interest |
169,697 |
961,060 |
-4,755 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May23 |
230419 |
2269 |
2279 |
2252 |
2270 |
+1 |
4,120 |
46,129 |
-945 |
Hover/Click |
Jul23 |
230419 |
2261 |
2286 |
2257 |
2275 |
-1 |
11,357 |
85,588 |
+1,953 |
Hover/Click |
Sep23 |
230419 |
2210 |
2238 |
2210 |
2232 |
+2 |
5,391 |
49,719 |
-453 |
Hover/Click |
Dec23 |
230419 |
2146 |
2163 |
2140 |
2158 |
+1 |
7,447 |
56,290 |
+982 |
Hover/Click |
Mar24 |
230419 |
2083 |
2098 |
2080 |
2092 |
+3 |
6,828 |
49,563 |
+508 |
Hover/Click |
May24 |
230419 |
2068 |
2071 |
2058 |
2071 |
+5 |
1,181 |
12,522 |
+74 |
Hover/Click |
Jul24 |
230419 |
2053 |
2056 |
2046 |
2056 |
+5 |
417 |
5,628 |
+216 |
Hover/Click |
Total Volume and Open Interest |
36,837 |
310,747 |
+2,372 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug23 |
230419 |
678.40 |
687.90 |
677.50 |
680.10 |
+4.00 |
3,999 |
39,299 |
+122 |
Hover/Click |
Oct23 |
230419 |
662.30 |
670.20 |
660.30 |
663.90 |
+3.50 |
1,564 |
17,906 |
+105 |
Hover/Click |
Dec23 |
230419 |
648.00 |
654.40 |
645.20 |
648.60 |
+1.90 |
897 |
10,463 |
-51 |
Hover/Click |
Mar24 |
230419 |
635.00 |
640.70 |
630.90 |
634.60 |
+1.00 |
629 |
6,037 |
-100 |
Hover/Click |
May24 |
230419 |
625.60 |
625.60 |
619.50 |
621.50 |
+1.50 |
204 |
2,047 |
+97 |
Hover/Click |
Total Volume and Open Interest |
7,394 |
77,224 |
+234 |
|
Cotton(ICE) |
Weekly |
Monthly |
May23 |
230419 |
84.50 |
84.93 |
83.10 |
83.24 |
-1.31 |
10,075 |
7,450 |
-5,003 |
Hover/Click |
Jul23 |
230419 |
84.72 |
85.23 |
83.37 |
83.65 |
-1.18 |
26,237 |
87,292 |
+2,856 |
Hover/Click |
Oct23 |
230419 |
84.01 |
84.01 |
84.01 |
84.01 |
-0.97 |
0 |
20 |
+0 |
Hover/Click |
Dec23 |
230419 |
84.17 |
84.50 |
83.17 |
83.50 |
-0.71 |
7,671 |
56,285 |
+742 |
Hover/Click |
Mar24 |
230419 |
83.88 |
84.33 |
83.09 |
83.46 |
-0.41 |
706 |
8,427 |
+211 |
Hover/Click |
May24 |
230419 |
83.46 |
83.84 |
82.71 |
83.05 |
-0.42 |
293 |
2,816 |
-19 |
Hover/Click |
Total Volume and Open Interest |
45,672 |
168,276 |
-798 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
May23 |
230419 |
80.92 |
81.19 |
78.46 |
79.16 |
-1.70 |
96,290 |
56,199 |
-33,213 |
Hover/Click |
Jun23 |
230419 |
80.96 |
81.23 |
78.53 |
79.23 |
-1.67 |
311,775 |
389,983 |
+10,792 |
Hover/Click |
Jul23 |
230419 |
80.64 |
80.93 |
78.29 |
78.96 |
-1.65 |
102,435 |
301,894 |
+4,266 |
Hover/Click |
Aug23 |
230419 |
80.11 |
80.39 |
77.83 |
78.45 |
-1.64 |
39,157 |
119,334 |
+6,729 |
Hover/Click |
Sep23 |
230419 |
79.47 |
79.70 |
77.23 |
77.83 |
-1.62 |
35,843 |
174,049 |
+1,659 |
Hover/Click |
Oct23 |
230419 |
78.82 |
79.02 |
76.62 |
77.19 |
-1.60 |
14,700 |
82,185 |
+785 |
Hover/Click |
Nov23 |
230419 |
78.00 |
78.37 |
76.08 |
76.58 |
-1.57 |
7,489 |
55,867 |
+2,578 |
Hover/Click |
Dec23 |
230419 |
77.55 |
77.82 |
75.47 |
76.02 |
-1.54 |
51,680 |
205,298 |
+1,366 |
Hover/Click |
Jan24 |
230419 |
77.25 |
77.25 |
75.11 |
75.48 |
-1.52 |
3,198 |
35,530 |
-241 |
Hover/Click |
Feb24 |
230419 |
76.08 |
76.08 |
74.95 |
74.98 |
-1.49 |
2,083 |
25,088 |
-11 |
Hover/Click |
Mar24 |
230419 |
75.90 |
76.11 |
74.15 |
74.52 |
-1.44 |
5,414 |
41,118 |
+1,037 |
Hover/Click |
Apr24 |
230419 |
75.13 |
75.13 |
74.04 |
74.08 |
-1.40 |
631 |
21,043 |
-13 |
Hover/Click |
May24 |
230419 |
74.20 |
74.20 |
73.20 |
73.69 |
-1.37 |
684 |
16,514 |
-27 |
Hover/Click |
Jun24 |
230419 |
74.60 |
74.85 |
72.82 |
73.30 |
-1.34 |
12,266 |
85,479 |
-1,235 |
Hover/Click |
Jul24 |
230419 |
72.89 |
72.89 |
72.89 |
72.89 |
-1.31 |
372 |
12,834 |
-116 |
Hover/Click |
Aug24 |
230419 |
72.48 |
72.48 |
72.48 |
72.48 |
-1.28 |
228 |
9,881 |
-39 |
Hover/Click |
Total Volume and Open Interest |
703,111 |
1,913,192 |
-6,335 |
|
e-miNY Crude Oil(NYM) |
May23 |
230419 |
80.950 |
81.125 |
78.500 |
79.150 |
-1.700 |
1,631 |
4,788 |
-178 |
|
Jun23 |
230419 |
80.950 |
81.250 |
78.550 |
79.250 |
-1.650 |
11,904 |
1,760 |
+353 |
|
Jul23 |
230419 |
80.700 |
80.900 |
78.300 |
78.950 |
-1.650 |
211 |
1,242 |
+1 |
|
Aug23 |
230419 |
79.650 |
80.375 |
77.850 |
78.450 |
-1.650 |
16 |
50 |
+0 |
|
Sep23 |
230419 |
79.650 |
79.725 |
77.275 |
77.825 |
-1.625 |
6 |
47 |
+0 |
|
Oct23 |
230419 |
77.400 |
79.025 |
76.650 |
77.200 |
-1.600 |
8 |
5 |
+0 |
|
Nov23 |
230419 |
76.900 |
76.900 |
76.500 |
76.575 |
-1.575 |
0 |
18 |
+0 |
|
Dec23 |
230419 |
77.400 |
77.800 |
75.450 |
76.025 |
-1.525 |
42 |
281 |
+5 |
|
Jan24 |
230419 |
75.500 |
75.700 |
75.300 |
75.500 |
-1.500 |
0 |
10 |
+0 |
|
Feb24 |
230419 |
75.250 |
75.250 |
74.800 |
74.975 |
-1.500 |
2 |
13 |
-1 |
|
Total Volume and Open Interest |
13,823 |
8,294 |
+183 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
May23 |
230419 |
259.90 |
260.26 |
254.57 |
255.77 |
-4.22 |
36,625 |
44,603 |
-6,131 |
Hover/Click |
Jun23 |
230419 |
257.81 |
258.24 |
252.46 |
254.01 |
-4.14 |
46,625 |
70,027 |
-175 |
Hover/Click |
Jul23 |
230419 |
257.29 |
257.67 |
251.80 |
253.50 |
-4.09 |
16,761 |
27,468 |
-636 |
Hover/Click |
Aug23 |
230419 |
255.70 |
255.70 |
251.89 |
253.53 |
-4.13 |
6,482 |
14,776 |
+35 |
Hover/Click |
Sep23 |
230419 |
257.15 |
257.91 |
252.02 |
253.68 |
-4.15 |
7,439 |
19,955 |
+1,522 |
Hover/Click |
Oct23 |
230419 |
257.00 |
257.84 |
252.25 |
253.69 |
-4.08 |
3,621 |
15,390 |
+537 |
Hover/Click |
Nov23 |
230419 |
253.52 |
255.20 |
251.98 |
253.34 |
-3.94 |
2,499 |
13,153 |
+149 |
Hover/Click |
Dec23 |
230419 |
256.13 |
256.13 |
251.26 |
252.82 |
-3.78 |
10,100 |
21,338 |
+1,607 |
Hover/Click |
Jan24 |
230419 |
253.04 |
256.17 |
251.08 |
252.55 |
-3.61 |
1,667 |
6,278 |
+489 |
Hover/Click |
Feb24 |
230419 |
252.82 |
253.44 |
250.48 |
251.76 |
-3.44 |
578 |
3,067 |
-64 |
Hover/Click |
Mar24 |
230419 |
251.28 |
251.79 |
248.80 |
250.17 |
-3.32 |
747 |
3,880 |
+74 |
Hover/Click |
Apr24 |
230419 |
248.90 |
249.35 |
247.58 |
247.73 |
-3.19 |
438 |
3,169 |
+57 |
Hover/Click |
May24 |
230419 |
246.00 |
248.00 |
246.00 |
246.33 |
-3.11 |
271 |
1,702 |
-2 |
Hover/Click |
Jun24 |
230419 |
246.97 |
246.97 |
243.86 |
245.11 |
-3.01 |
904 |
4,220 |
+158 |
Hover/Click |
Total Volume and Open Interest |
136,040 |
260,459 |
-2,203 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
May23 |
230419 |
274.13 |
275.38 |
263.69 |
264.55 |
-10.54 |
39,445 |
56,478 |
-6,820 |
Hover/Click |
Jun23 |
230419 |
270.06 |
271.21 |
260.44 |
261.31 |
-9.51 |
55,821 |
98,115 |
+2,131 |
Hover/Click |
Jul23 |
230419 |
266.07 |
266.53 |
256.47 |
257.32 |
-8.84 |
26,226 |
42,487 |
+3,404 |
Hover/Click |
Aug23 |
230419 |
261.82 |
261.85 |
252.35 |
253.23 |
-8.24 |
12,559 |
21,006 |
+955 |
Hover/Click |
Sep23 |
230419 |
255.47 |
256.47 |
247.87 |
248.78 |
-7.40 |
14,477 |
33,245 |
+1,073 |
Hover/Click |
Oct23 |
230419 |
237.87 |
238.54 |
231.19 |
231.86 |
-6.33 |
4,655 |
23,203 |
+497 |
Hover/Click |
Nov23 |
230419 |
230.76 |
230.76 |
226.84 |
227.11 |
-5.82 |
2,225 |
14,157 |
+145 |
Hover/Click |
Dec23 |
230419 |
227.91 |
229.87 |
223.27 |
223.96 |
-5.46 |
4,574 |
16,808 |
+568 |
Hover/Click |
Jan24 |
230419 |
222.85 |
224.08 |
222.30 |
222.57 |
-5.39 |
1,314 |
10,205 |
+275 |
Hover/Click |
Feb24 |
230419 |
223.59 |
223.70 |
222.48 |
222.48 |
-5.31 |
363 |
1,411 |
+50 |
Hover/Click |
Total Volume and Open Interest |
162,930 |
322,927 |
+2,483 |
|
e-miNY RBOB Gasoline(NYM) |
May23 |
230419 |
275.10 |
275.10 |
264.55 |
264.55 |
-10.54 |
0 |
1 |
+0 |
|
Jun23 |
230419 |
261.31 |
261.31 |
261.31 |
261.31 |
-9.51 |
0 |
2 |
+0 |
|
Jul23 |
230419 |
257.32 |
257.32 |
257.32 |
257.32 |
-8.84 |
0 |
2 |
+0 |
|
Aug23 |
230419 |
253.23 |
253.23 |
253.23 |
253.23 |
-8.24 |
|
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
May23 |
230419 |
2.373 |
2.383 |
2.177 |
2.222 |
-0.144 |
120,611 |
93,468 |
-13,477 |
Hover/Click |
Jun23 |
230419 |
2.526 |
2.543 |
2.356 |
2.395 |
-0.122 |
76,036 |
180,643 |
+2,068 |
Hover/Click |
Jul23 |
230419 |
2.728 |
2.746 |
2.564 |
2.589 |
-0.126 |
54,424 |
255,750 |
+4,499 |
Hover/Click |
Aug23 |
230419 |
2.791 |
2.806 |
2.637 |
2.661 |
-0.117 |
24,844 |
59,593 |
+3,195 |
Hover/Click |
Sep23 |
230419 |
2.756 |
2.773 |
2.615 |
2.637 |
-0.110 |
18,984 |
122,211 |
-390 |
Hover/Click |
Oct23 |
230419 |
2.841 |
2.858 |
2.701 |
2.727 |
-0.107 |
24,182 |
106,755 |
-833 |
Hover/Click |
Nov23 |
230419 |
3.243 |
3.250 |
3.098 |
3.135 |
-0.094 |
7,166 |
48,399 |
+502 |
Hover/Click |
Dec23 |
230419 |
3.692 |
3.698 |
3.558 |
3.603 |
-0.079 |
7,080 |
45,231 |
+462 |
Hover/Click |
Jan24 |
230419 |
3.910 |
3.934 |
3.798 |
3.841 |
-0.078 |
10,909 |
81,063 |
+57 |
Hover/Click |
Feb24 |
230419 |
3.812 |
3.829 |
3.690 |
3.735 |
-0.076 |
3,118 |
26,401 |
-15 |
Hover/Click |
Mar24 |
230419 |
3.477 |
3.493 |
3.360 |
3.406 |
-0.069 |
6,425 |
46,094 |
-222 |
Hover/Click |
Apr24 |
230419 |
3.175 |
3.198 |
3.074 |
3.117 |
-0.063 |
10,279 |
51,785 |
-353 |
Hover/Click |
May24 |
230419 |
3.187 |
3.187 |
3.066 |
3.107 |
-0.063 |
2,351 |
23,452 |
-188 |
Hover/Click |
Jun24 |
230419 |
3.326 |
3.326 |
3.213 |
3.253 |
-0.056 |
715 |
6,680 |
-50 |
Hover/Click |
Jul24 |
230419 |
3.469 |
3.469 |
3.362 |
3.403 |
-0.051 |
1,040 |
7,747 |
+108 |
Hover/Click |
Aug24 |
230419 |
3.500 |
3.500 |
3.393 |
3.437 |
-0.048 |
751 |
7,285 |
+23 |
Hover/Click |
Total Volume and Open Interest |
377,812 |
1,330,947 |
-2,818 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jun23 |
230419 |
84.90 |
85.15 |
82.39 |
83.12 |
-1.65 |
315,698 |
367,014 |
-33,708 |
Hover/Click |
Jul23 |
230419 |
84.54 |
84.83 |
82.14 |
82.79 |
-1.66 |
256,665 |
422,952 |
+19,198 |
Hover/Click |
Aug23 |
230419 |
84.06 |
84.34 |
81.74 |
82.35 |
-1.61 |
151,031 |
226,890 |
+5,649 |
Hover/Click |
Sep23 |
230419 |
83.46 |
83.77 |
81.29 |
81.87 |
-1.56 |
110,244 |
181,071 |
-828 |
Hover/Click |
Oct23 |
230419 |
82.95 |
83.22 |
80.80 |
81.34 |
-1.53 |
58,886 |
104,582 |
+184 |
Hover/Click |
Nov23 |
230419 |
82.42 |
82.68 |
80.30 |
80.82 |
-1.51 |
35,386 |
97,712 |
+629 |
Hover/Click |
Dec23 |
230419 |
81.84 |
82.13 |
79.78 |
80.31 |
-1.48 |
105,237 |
259,488 |
+417 |
Hover/Click |
Jan24 |
230419 |
81.45 |
81.45 |
79.32 |
79.82 |
-1.46 |
11,517 |
46,059 |
-3 |
Hover/Click |
Feb24 |
230419 |
80.80 |
80.80 |
78.87 |
79.36 |
-1.43 |
6,715 |
51,898 |
-168 |
Hover/Click |
Mar24 |
230419 |
80.54 |
80.59 |
78.50 |
78.96 |
-1.38 |
8,215 |
49,547 |
-206 |
Hover/Click |
Apr24 |
230419 |
79.87 |
79.87 |
78.13 |
78.55 |
-1.36 |
2,043 |
16,424 |
+442 |
Hover/Click |
May24 |
230419 |
79.45 |
79.46 |
78.07 |
78.17 |
-1.31 |
2,545 |
13,123 |
-102 |
Hover/Click |
Jun24 |
230419 |
79.10 |
79.36 |
77.33 |
77.80 |
-1.28 |
16,861 |
78,919 |
-622 |
Hover/Click |
Jul24 |
230419 |
77.90 |
77.90 |
77.41 |
77.41 |
-1.25 |
519 |
13,165 |
+91 |
Hover/Click |
Total Volume and Open Interest |
1,112,001 |
2,225,542 |
-9,210 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May23 |
230419 |
754.50 |
756.75 |
736.50 |
744.50 |
-14.50 |
49,699 |
108,486 |
-709 |
Hover/Click |
Jun23 |
230419 |
750.75 |
752.50 |
732.50 |
740.75 |
-14.25 |
46,904 |
127,263 |
+1,907 |
Hover/Click |
Jul23 |
230419 |
748.50 |
750.25 |
730.75 |
738.75 |
-14.25 |
22,223 |
63,662 |
+221 |
Hover/Click |
Aug23 |
230419 |
745.25 |
746.00 |
731.00 |
738.50 |
-14.00 |
9,207 |
34,100 |
+298 |
Hover/Click |
Sep23 |
230419 |
747.00 |
747.25 |
731.00 |
739.00 |
-13.25 |
11,296 |
41,051 |
+1,272 |
Hover/Click |
Oct23 |
230419 |
747.50 |
747.75 |
733.25 |
740.50 |
-12.25 |
6,480 |
26,640 |
+285 |
Hover/Click |
Nov23 |
230419 |
741.25 |
741.50 |
730.00 |
737.00 |
-11.50 |
4,077 |
21,813 |
+242 |
Hover/Click |
Dec23 |
230419 |
737.75 |
737.75 |
723.00 |
731.00 |
-11.00 |
19,057 |
62,094 |
+764 |
Hover/Click |
Jan24 |
230419 |
734.00 |
734.00 |
722.50 |
728.75 |
-10.25 |
1,845 |
15,140 |
+240 |
Hover/Click |
Feb24 |
230419 |
730.50 |
730.50 |
720.00 |
727.00 |
-10.00 |
1,131 |
10,483 |
+522 |
Hover/Click |
Total Volume and Open Interest |
178,506 |
582,639 |
+7,188 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
May23 |
230419 |
80.92 |
81.14 |
78.64 |
79.16 |
-1.70 |
11,953 |
21,135 |
-7,055 |
Hover/Click |
Jun23 |
230419 |
80.96 |
81.20 |
78.55 |
79.24 |
-1.66 |
43,801 |
80,719 |
+800 |
Hover/Click |
Jul23 |
230419 |
80.66 |
80.88 |
78.30 |
78.96 |
-1.65 |
43,398 |
56,813 |
+2,256 |
Hover/Click |
Aug23 |
230419 |
79.50 |
79.72 |
77.83 |
78.45 |
-1.64 |
31,972 |
33,446 |
+2,106 |
Hover/Click |
Sep23 |
230419 |
79.09 |
79.11 |
77.24 |
77.83 |
-1.62 |
19,003 |
47,873 |
-66 |
Hover/Click |
Oct23 |
230419 |
77.92 |
77.92 |
76.65 |
77.19 |
-1.60 |
7,482 |
15,860 |
+194 |
Hover/Click |
Nov23 |
230419 |
77.06 |
77.21 |
76.18 |
76.58 |
-1.57 |
2,715 |
9,932 |
+3 |
Hover/Click |
Dec23 |
230419 |
77.15 |
77.15 |
75.80 |
76.02 |
-1.54 |
13,439 |
72,229 |
+523 |
Hover/Click |
Jan24 |
230419 |
75.66 |
75.66 |
75.28 |
75.49 |
-1.51 |
929 |
8,422 |
+181 |
Hover/Click |
Feb24 |
230419 |
74.98 |
74.98 |
74.98 |
74.98 |
-1.49 |
597 |
6,163 |
-35 |
Hover/Click |
Mar24 |
230419 |
74.86 |
74.86 |
74.52 |
74.52 |
-1.44 |
840 |
8,955 |
+137 |
Hover/Click |
Apr24 |
230419 |
74.08 |
74.08 |
74.08 |
74.08 |
-1.41 |
876 |
1,924 |
+5 |
Hover/Click |
May24 |
230419 |
73.69 |
73.69 |
73.69 |
73.69 |
-1.37 |
336 |
1,576 |
+58 |
Hover/Click |
Jun24 |
230419 |
73.78 |
73.78 |
73.30 |
73.30 |
-1.34 |
2,593 |
18,762 |
-143 |
Hover/Click |
Jul24 |
230419 |
72.89 |
72.89 |
72.89 |
72.89 |
-1.31 |
15 |
1,641 |
+10 |
Hover/Click |
Aug24 |
230419 |
72.49 |
72.49 |
72.49 |
72.49 |
-1.27 |
0 |
999 |
+0 |
Hover/Click |
Total Volume and Open Interest |
181,631 |
457,199 |
-1,611 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun23 |
230419 |
101.430 |
101.940 |
101.365 |
101.668 |
+0.220 |
10,907 |
34,165 |
-592 |
Hover/Click |
Sep23 |
230419 |
101.140 |
101.610 |
101.135 |
101.382 |
+0.220 |
88 |
663 |
+53 |
Hover/Click |
Dec23 |
230419 |
101.213 |
101.213 |
101.213 |
101.213 |
+0.220 |
0 |
37 |
+0 |
Hover/Click |
Total Volume and Open Interest |
10,995 |
34,865 |
-539 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230419 |
67.45 |
67.58 |
67.07 |
67.32 |
-0.12 |
57,075 |
158,715 |
-270 |
Hover/Click |
Sep23 |
230419 |
67.50 |
67.81 |
67.31 |
67.56 |
-0.13 |
2 |
496 |
+0 |
Hover/Click |
Dec23 |
230419 |
67.86 |
67.98 |
67.52 |
67.75 |
-0.14 |
0 |
85 |
+0 |
Hover/Click |
Total Volume and Open Interest |
57,166 |
159,708 |
-219 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun23 |
230419 |
124.43 |
124.91 |
124.08 |
124.54 |
+0.08 |
74,799 |
212,819 |
+1,468 |
Hover/Click |
Sep23 |
230419 |
124.67 |
125.02 |
124.23 |
124.68 |
+0.06 |
125 |
2,170 |
+10 |
Hover/Click |
Dec23 |
230419 |
124.72 |
125.02 |
124.26 |
124.72 |
+0.02 |
0 |
8,779 |
+0 |
Hover/Click |
Total Volume and Open Interest |
75,031 |
224,536 |
+1,468 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230419 |
74.78 |
74.80 |
74.34 |
74.36 |
-0.39 |
59,992 |
144,075 |
-3,411 |
Hover/Click |
Sep23 |
230419 |
74.87 |
74.92 |
74.47 |
74.49 |
-0.39 |
26 |
2,558 |
+3 |
Hover/Click |
Dec23 |
230419 |
74.60 |
74.97 |
74.58 |
74.58 |
-0.38 |
0 |
1,236 |
+0 |
Hover/Click |
Mar24 |
230419 |
74.82 |
75.05 |
74.66 |
74.66 |
-0.38 |
0 |
141 |
+0 |
Hover/Click |
Total Volume and Open Interest |
60,022 |
148,420 |
-3,685 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun23 |
230419 |
75.26 |
75.33 |
74.66 |
74.90 |
-0.37 |
110,148 |
169,395 |
-771 |
Hover/Click |
Sep23 |
230419 |
76.16 |
76.34 |
75.71 |
75.94 |
-0.38 |
16 |
2,267 |
+5 |
Hover/Click |
Dec23 |
230419 |
76.85 |
77.34 |
76.76 |
76.96 |
-0.36 |
0 |
204 |
+0 |
Hover/Click |
Total Volume and Open Interest |
110,440 |
177,507 |
-582 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun23 |
230419 |
112.33 |
112.38 |
111.82 |
112.17 |
-0.09 |
15,522 |
40,395 |
+111 |
Hover/Click |
Sep23 |
230419 |
113.00 |
113.41 |
112.91 |
113.25 |
-0.07 |
4 |
368 |
-3 |
Hover/Click |
Dec23 |
230419 |
114.24 |
114.24 |
113.83 |
114.24 |
-0.08 |
0 |
107 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,526 |
40,870 |
+108 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun23 |
230419 |
110.12 |
110.22 |
109.54 |
109.90 |
-0.20 |
141,469 |
753,315 |
-4,111 |
Hover/Click |
Sep23 |
230419 |
110.66 |
110.68 |
110.01 |
110.38 |
-0.19 |
929 |
6,907 |
+81 |
Hover/Click |
Dec23 |
230419 |
110.70 |
111.03 |
110.40 |
110.75 |
-0.21 |
5 |
1,992 |
+1 |
Hover/Click |
Total Volume and Open Interest |
143,015 |
766,374 |
-3,617 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun23 |
230419 |
547.25 |
547.75 |
544.13 |
547.00 |
-0.25 |
37,972 |
267,018 |
-2,687 |
Hover/Click |
Sep23 |
230419 |
536.88 |
536.88 |
535.88 |
536.88 |
-0.38 |
0 |
655 |
+0 |
Hover/Click |
Total Volume and Open Interest |
37,972 |
267,698 |
-2,687 |
|
New Zealand Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230419 |
62.0600 |
62.2400 |
61.7100 |
61.9800 |
-0.0800 |
22,519 |
33,363 |
-593 |
Hover/Click |
Sep23 |
230419 |
61.9900 |
62.1600 |
61.6900 |
61.9300 |
-0.0800 |
5 |
11 |
-5 |
Hover/Click |
Total Volume and Open Interest |
22,524 |
33,377 |
-598 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
May23 |
230419 |
200.10 |
200.50 |
196.25 |
196.60 |
-3.80 |
8,743 |
45,413 |
+1,543 |
|
Jun23 |
230419 |
198.80 |
199.20 |
195.15 |
195.45 |
-3.75 |
234 |
6,466 |
+16 |
Hover/Click |
Jul23 |
230419 |
194.60 |
194.60 |
194.60 |
194.60 |
-3.60 |
0 |
4 |
+0 |
|
Aug23 |
230419 |
193.55 |
193.55 |
193.55 |
193.55 |
-3.45 |
|
|
|
|
Total Volume and Open Interest |
8,977 |
51,883 |
+1,559 |
|
Bitcoin RR(CME) |
Weekly |
Monthly |
Apr23 |
230419 |
30435 |
30520 |
29010 |
29265 |
-1060 |
5,579 |
11,816 |
+476 |
Hover/Click |
May23 |
230419 |
30675 |
30680 |
29180 |
29430 |
-1060 |
335 |
3,093 |
+84 |
Hover/Click |
Jun23 |
230419 |
30760 |
30765 |
29345 |
29560 |
-1065 |
72 |
430 |
+23 |
Hover/Click |
Jul23 |
230419 |
29660 |
30865 |
29495 |
29660 |
-1065 |
0 |
17 |
+0 |
Hover/Click |
Aug23 |
230419 |
29725 |
30905 |
29665 |
29725 |
-1065 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
5,988 |
15,385 |
+584 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun23 |
230419 |
129~310 |
130~010 |
129~040 |
129~230 |
-0~100 |
209,766 |
1,185,656 |
+3,769 |
Hover/Click |
Sep23 |
230419 |
129~100 |
129~310 |
129~090 |
129~280 |
-0~090 |
65 |
146 |
+21 |
Hover/Click |
Dec23 |
230419 |
130~010 |
130~010 |
130~010 |
130~010 |
-0~090 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
209,831 |
1,185,802 |
+3,790 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230419 |
114~135 |
114~145 |
113~305 |
114~060 |
-0~095 |
1,146,560 |
4,388,297 |
+8,885 |
Hover/Click |
Sep23 |
230419 |
115~035 |
115~050 |
114~220 |
114~295 |
-0~095 |
747 |
5,262 |
+265 |
Hover/Click |
Dec23 |
230419 |
115~245 |
115~245 |
115~245 |
115~245 |
-0~095 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230419 |
109~042 |
109~050 |
108~252 |
108~302 |
-0~070 |
727,339 |
4,471,989 |
-12,014 |
Hover/Click |
Sep23 |
230419 |
109~136 |
109~152 |
109~104 |
109~152 |
-0~070 |
36 |
653 |
+15 |
Hover/Click |
Dec23 |
230419 |
109~312 |
109~312 |
109~312 |
109~312 |
-0~070 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230419 |
102~300 |
102~302 |
102~246 |
102~256 |
-0~044 |
443,575 |
2,642,230 |
+8,996 |
Hover/Click |
Sep23 |
230419 |
103~150 |
103~151 |
103~100 |
103~125 |
-0~041 |
29 |
84 |
+27 |
Hover/Click |
Dec23 |
230419 |
103~305 |
103~305 |
103~305 |
103~305 |
-0~041 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
443,604 |
2,642,314 |
+9,023 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun23 |
230419 |
95.250 |
95.260 |
95.170 |
95.235 |
-0.100 |
53,605 |
191,796 |
-1,770 |
|
Sep23 |
230419 |
95.115 |
95.120 |
95.000 |
95.050 |
-0.155 |
49,016 |
133,583 |
-96 |
|
Dec23 |
230419 |
95.175 |
95.215 |
95.095 |
95.130 |
-0.170 |
48,201 |
114,242 |
+2,128 |
|
Mar24 |
230419 |
95.460 |
95.460 |
95.340 |
95.360 |
-0.185 |
29,583 |
91,886 |
-275 |
|
Jun24 |
230419 |
95.730 |
95.740 |
95.605 |
95.620 |
-0.200 |
35,341 |
100,769 |
-1,578 |
|
Sep24 |
230419 |
95.965 |
95.965 |
95.800 |
95.815 |
-0.205 |
26,071 |
86,586 |
+308 |
|
Dec24 |
230419 |
96.070 |
96.075 |
95.925 |
95.940 |
-0.195 |
20,487 |
103,239 |
+1,159 |
|
Mar25 |
230419 |
96.125 |
96.130 |
95.995 |
96.010 |
-0.185 |
11,981 |
66,666 |
-135 |
|
Jun25 |
230419 |
96.140 |
96.175 |
96.045 |
96.060 |
-0.175 |
8,748 |
44,943 |
+380 |
|
Sep25 |
230419 |
96.190 |
96.215 |
96.100 |
96.110 |
-0.160 |
9,184 |
34,555 |
-247 |
|
Dec25 |
230419 |
96.205 |
96.255 |
96.150 |
96.160 |
-0.145 |
10,283 |
39,046 |
-938 |
|
Mar26 |
230419 |
96.245 |
96.290 |
96.195 |
96.205 |
-0.135 |
5,478 |
36,407 |
+171 |
|
Jun26 |
230419 |
96.295 |
96.310 |
96.230 |
96.245 |
-0.125 |
2,382 |
11,971 |
+129 |
|
Sep26 |
230419 |
96.330 |
96.355 |
96.270 |
96.280 |
-0.120 |
2,643 |
13,140 |
+336 |
|
Dec26 |
230419 |
96.365 |
96.390 |
96.305 |
96.315 |
-0.115 |
1,903 |
17,419 |
+162 |
|
Mar27 |
230419 |
96.410 |
96.415 |
96.340 |
96.355 |
-0.110 |
1,159 |
17,119 |
+268 |
|
Jun27 |
230419 |
96.435 |
96.440 |
96.375 |
96.385 |
-0.105 |
777 |
9,147 |
+0 |
|
Sep27 |
230419 |
96.445 |
96.455 |
96.415 |
96.415 |
-0.100 |
201 |
3,275 |
+77 |
|
Total Volume and Open Interest |
344,558 |
1,267,208 |
+5 |
|
Ultra T-Bond(CBOT) |
Jun23 |
230419 |
138~31 |
139~02 |
137~27 |
138~25 |
-0~08 |
122,941 |
1,425,655 |
-2,730 |
|
Sep23 |
230419 |
138~19 |
139~14 |
138~11 |
139~08 |
-0~05 |
16 |
155 |
+1 |
|
Dec23 |
230419 |
139~08 |
139~08 |
139~08 |
139~08 |
-0~05 |
|
|
|
|
Total Volume and Open Interest |
122,957 |
1,425,810 |
-2,729 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun23 |
230419 |
120~090 |
120~100 |
119~220 |
120~015 |
-0~100 |
223,207 |
1,612,455 |
+3,990 |
|
Sep23 |
230419 |
120~290 |
120~290 |
120~215 |
120~290 |
-0~100 |
|
|
|
|
Dec23 |
230419 |
120~220 |
120~220 |
120~220 |
120~220 |
-0~100 |
|
|
|
|
Total Volume and Open Interest |
223,207 |
1,612,455 |
+3,990 |
|
30 Day Federal Funds(CBOT) |
Apr23 |
230419 |
95.173 |
95.173 |
95.170 |
95.170 |
unch |
1,035 |
483,467 |
-418 |
|
May23 |
230419 |
94.975 |
94.980 |
94.965 |
94.970 |
-0.005 |
78,916 |
343,323 |
-18,846 |
|
Jun23 |
230419 |
94.925 |
94.930 |
94.905 |
94.910 |
-0.015 |
47,374 |
122,931 |
+7,737 |
|
Jul23 |
230419 |
94.905 |
94.910 |
94.875 |
94.880 |
-0.025 |
65,257 |
249,259 |
-1,115 |
|
Aug23 |
230419 |
94.950 |
94.955 |
94.910 |
94.920 |
-0.030 |
61,142 |
191,114 |
+4,687 |
|
Sep23 |
230419 |
94.990 |
94.995 |
94.945 |
94.955 |
-0.035 |
17,776 |
34,709 |
+1 |
|
Total Volume and Open Interest |
370,597 |
1,728,594 |
+3,566 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun23 |
230419 |
147.45 |
147.52 |
147.26 |
147.27 |
-0.18 |
670 |
16,325 |
+77 |
Hover/Click |
Sep23 |
230419 |
147.27 |
147.27 |
147.27 |
147.27 |
-0.18 |
|
|
|
Hover/Click |
Dec23 |
230419 |
147.17 |
147.17 |
147.17 |
147.17 |
-0.18 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
Euro-Buxl(EUREX) |
Jun23 |
230419 |
136.08 |
136.34 |
134.92 |
135.82 |
-0.32 |
75,881 |
217,489 |
+7,946 |
|
Sep23 |
230419 |
135.44 |
135.44 |
135.44 |
135.44 |
-0.30 |
3 |
10 |
-1 |
|
Dec23 |
230419 |
134.82 |
134.82 |
134.82 |
134.82 |
-0.32 |
|
|
|
|
Total Volume and Open Interest |
75,884 |
217,499 |
+7,945 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun23 |
230419 |
133.67 |
133.76 |
133.10 |
133.43 |
-0.53 |
714,205 |
1,228,068 |
+45,593 |
Hover/Click |
Sep23 |
230419 |
132.81 |
132.82 |
132.74 |
132.79 |
-0.53 |
3 |
99 |
+1 |
Hover/Click |
Dec23 |
230419 |
132.23 |
132.23 |
132.23 |
132.23 |
-0.53 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
714,208 |
1,228,167 |
+45,594 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun23 |
230419 |
116.76 |
116.78 |
116.42 |
116.64 |
-0.33 |
491,666 |
1,387,889 |
+4,145 |
Hover/Click |
Sep23 |
230419 |
115.96 |
115.96 |
115.96 |
115.96 |
-0.33 |
0 |
71 |
-1 |
Hover/Click |
Dec23 |
230419 |
117.71 |
117.71 |
117.71 |
117.71 |
-0.33 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
491,666 |
1,387,960 |
+4,144 |
|
Euro-Schatz(EUREX) |
Jun23 |
230419 |
105.25 |
105.28 |
105.17 |
105.22 |
-0.15 |
337,052 |
1,674,291 |
+5,681 |
|
Sep23 |
230419 |
105.38 |
105.38 |
105.38 |
105.38 |
-0.15 |
0 |
2 |
+0 |
|
Dec23 |
230419 |
105.22 |
105.22 |
105.22 |
105.22 |
-0.15 |
|
|
|
|
Total Volume and Open Interest |
337,052 |
1,674,293 |
+5,681 |
|
3-Mth Euribor(EUREX) |
Jun23 |
230419 |
96.390 |
96.390 |
96.390 |
96.390 |
-0.040 |
9 |
70 |
-7 |
|
Sep23 |
230419 |
96.160 |
96.160 |
96.140 |
96.155 |
-0.080 |
1 |
130 |
+0 |
|
Dec23 |
230419 |
96.210 |
96.210 |
96.210 |
96.210 |
-0.090 |
0 |
22 |
+0 |
|
Total Volume and Open Interest |
10 |
492 |
-7 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun23 |
230419 |
100~17 |
100~19 |
99~23 |
99~31 |
-1~08 |
237,989 |
429,353 |
+8,678 |
Hover/Click |
Sep23 |
230419 |
99~21 |
99~21 |
99~21 |
99~21 |
-1~09 |
0 |
40 |
+0 |
Hover/Click |
Total Volume and Open Interest |
237,989 |
429,393 |
+8,678 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun23 |
230419 |
96.385 |
96.395 |
96.340 |
96.390 |
-0.035 |
160,392 |
515,797 |
-6,339 |
|
Sep23 |
230419 |
96.175 |
96.180 |
96.125 |
96.150 |
-0.080 |
105,727 |
555,650 |
+7,874 |
|
Dec23 |
230419 |
96.240 |
96.250 |
96.185 |
96.205 |
-0.090 |
103,689 |
361,174 |
+2,113 |
|
Total Volume and Open Interest |
806,566 |
3,295,774 |
+26,917 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun23 |
230419 |
96.27 |
96.27 |
96.23 |
96.24 |
-0.04 |
43,486 |
205,202 |
-652 |
|
Sep23 |
230419 |
96.22 |
96.23 |
96.15 |
96.17 |
-0.07 |
21,765 |
130,817 |
+3,553 |
|
Dec23 |
230419 |
96.25 |
96.25 |
96.16 |
96.17 |
-0.09 |
15,046 |
154,534 |
+557 |
|
Mar24 |
230419 |
96.31 |
96.31 |
96.21 |
96.22 |
-0.09 |
7,621 |
106,550 |
+1,369 |
|
Jun24 |
230419 |
96.38 |
96.38 |
96.30 |
96.31 |
-0.08 |
8,465 |
98,533 |
+1,489 |
|
Sep24 |
230419 |
96.47 |
96.47 |
96.40 |
96.40 |
-0.07 |
7,413 |
80,584 |
+1,062 |
|
Dec24 |
230419 |
96.54 |
96.55 |
96.48 |
96.48 |
-0.07 |
2,704 |
52,846 |
-160 |
|
Mar25 |
230419 |
96.61 |
96.61 |
96.54 |
96.55 |
-0.06 |
2,276 |
29,323 |
+640 |
|
Jun25 |
230419 |
96.67 |
96.67 |
96.60 |
96.61 |
-0.06 |
647 |
2,034 |
+510 |
|
Sep25 |
230419 |
96.65 |
96.65 |
96.65 |
96.65 |
-0.06 |
97 |
443 |
+61 |
|
Total Volume and Open Interest |
109,558 |
861,253 |
+8,448 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230419 |
96.52 |
96.54 |
96.46 |
96.49 |
-0.04 |
147,009 |
1,046,126 |
+11,587 |
|
Sep23 |
230419 |
96.49 |
96.49 |
96.49 |
96.49 |
-0.04 |
|
|
|
|
Total Volume and Open Interest |
147,009 |
1,046,126 |
+11,587 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230419 |
96.93 |
96.94 |
96.84 |
96.85 |
-0.09 |
154,029 |
739,522 |
+7,074 |
|
Sep23 |
230419 |
96.85 |
96.85 |
96.85 |
96.85 |
-0.09 |
|
|
|
|
Total Volume and Open Interest |
154,029 |
739,522 |
+7,074 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr23 |
230419 |
2005.7 |
2006.4 |
1969.8 |
1995.2 |
-12.2 |
72 |
527 |
-103 |
Hover/Click |
Jun23 |
230419 |
2017.9 |
2020.3 |
1980.9 |
2007.3 |
-12.4 |
164,975 |
402,529 |
+326 |
Hover/Click |
Aug23 |
230419 |
2036.2 |
2038.6 |
1999.5 |
2025.9 |
-12.6 |
3,226 |
36,570 |
+758 |
Hover/Click |
Oct23 |
230419 |
2055.4 |
2056.0 |
2018.7 |
2044.3 |
-12.7 |
511 |
9,676 |
+154 |
Hover/Click |
Dec23 |
230419 |
2070.0 |
2072.4 |
2036.8 |
2062.3 |
-12.7 |
499 |
25,739 |
-284 |
Hover/Click |
Feb24 |
230419 |
2066.2 |
2079.7 |
2059.6 |
2079.7 |
-12.5 |
687 |
3,321 |
-105 |
Hover/Click |
Apr24 |
230419 |
2078.9 |
2096.7 |
2078.9 |
2096.7 |
-12.2 |
35 |
892 |
+2 |
Hover/Click |
Jun24 |
230419 |
2089.8 |
2112.7 |
2088.9 |
2112.7 |
-12.2 |
21 |
686 |
-6 |
Hover/Click |
Aug24 |
230419 |
2127.3 |
2127.3 |
2103.5 |
2127.3 |
-12.1 |
2 |
53 |
+1 |
Hover/Click |
Oct24 |
230419 |
2139.7 |
2139.7 |
2139.7 |
2139.7 |
-12.0 |
0 |
32 |
+0 |
Hover/Click |
Dec24 |
230419 |
2153.3 |
2153.3 |
2153.3 |
2153.3 |
-11.7 |
0 |
458 |
+0 |
Hover/Click |
Feb25 |
230419 |
2169.3 |
2169.3 |
2169.3 |
2169.3 |
-11.7 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
170,249 |
482,254 |
+722 |
|
Silver(CMX) |
Weekly |
Monthly |
May23 |
230419 |
2528.0 |
2546.0 |
2471.5 |
2537.1 |
+10.8 |
48,685 |
66,264 |
-5,631 |
Hover/Click |
Jul23 |
230419 |
2549.5 |
2567.5 |
2492.5 |
2559.0 |
+10.6 |
14,039 |
75,729 |
+5,830 |
Hover/Click |
Sep23 |
230419 |
2573.5 |
2588.0 |
2516.5 |
2580.9 |
+10.6 |
818 |
9,259 |
+177 |
Hover/Click |
Dec23 |
230419 |
2600.0 |
2621.0 |
2549.0 |
2612.4 |
+10.4 |
466 |
5,460 |
-31 |
Hover/Click |
Mar24 |
230419 |
2643.2 |
2650.5 |
2586.0 |
2643.2 |
+10.5 |
68 |
951 |
+41 |
Hover/Click |
May24 |
230419 |
2662.0 |
2670.0 |
2599.5 |
2663.3 |
+10.6 |
9 |
237 |
-2 |
Hover/Click |
Jul24 |
230419 |
2680.8 |
2680.8 |
2680.8 |
2680.8 |
+10.7 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
64,312 |
158,371 |
+510 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr23 |
230419 |
1062.3 |
1096.7 |
1062.3 |
1096.7 |
+8.8 |
1 |
6 |
-1 |
Hover/Click |
Jul23 |
230419 |
1093.9 |
1108.5 |
1072.0 |
1105.7 |
+8.4 |
24,502 |
59,372 |
+2,220 |
Hover/Click |
Oct23 |
230419 |
1101.7 |
1114.1 |
1078.4 |
1111.4 |
+8.1 |
638 |
4,005 |
+239 |
Hover/Click |
Jan24 |
230419 |
1105.0 |
1117.0 |
1095.0 |
1115.2 |
+7.9 |
21 |
317 |
-1 |
Hover/Click |
Total Volume and Open Interest |
25,248 |
63,794 |
+2,531 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun23 |
230419 |
1619.50 |
1635.00 |
1577.50 |
1618.80 |
-24.10 |
4,145 |
10,743 |
-424 |
Hover/Click |
Sep23 |
230419 |
1642.00 |
1645.00 |
1616.50 |
1632.70 |
-24.20 |
292 |
1,044 |
+120 |
Hover/Click |
Dec23 |
230419 |
1616.00 |
1644.70 |
1616.00 |
1644.70 |
-23.80 |
11 |
58 |
-7 |
Hover/Click |
Total Volume and Open Interest |
4,448 |
11,848 |
-311 |
|
Copper(CMX) |
Weekly |
Monthly |
May23 |
230419 |
409.00 |
409.35 |
402.55 |
407.70 |
-1.45 |
49,407 |
53,992 |
-5,522 |
Hover/Click |
Jul23 |
230419 |
409.35 |
409.75 |
403.10 |
408.10 |
-1.55 |
24,784 |
92,429 |
+3,310 |
Hover/Click |
Sep23 |
230419 |
409.95 |
410.00 |
403.55 |
408.45 |
-1.50 |
5,058 |
20,896 |
+257 |
Hover/Click |
Dec23 |
230419 |
409.85 |
409.85 |
404.00 |
408.85 |
-1.45 |
3,975 |
23,076 |
+161 |
Hover/Click |
Mar24 |
230419 |
408.20 |
408.90 |
404.55 |
408.90 |
-1.45 |
788 |
5,387 |
+314 |
Hover/Click |
Total Volume and Open Interest |
85,327 |
206,216 |
-1,830 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun23 |
230419 |
34104 |
34105 |
33942 |
34033 |
-91 |
140,669 |
95,457 |
+1,061 |
Hover/Click |
Sep23 |
230419 |
34353 |
34353 |
34220 |
34303 |
-90 |
114 |
594 |
+22 |
Hover/Click |
Dec23 |
230419 |
34460 |
34543 |
34443 |
34443 |
-100 |
0 |
10 |
+0 |
Hover/Click |
Mar24 |
230419 |
34609 |
34609 |
34609 |
34609 |
-98 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
140,783 |
96,061 |
+1,083 |
|
E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
Jun23 |
230419 |
34097 |
34119 |
33942 |
34033 |
-91 |
90,540 |
28,030 |
+998 |
Hover/Click |
Sep23 |
230419 |
34357 |
34369 |
34211 |
34303 |
-90 |
316 |
898 |
+35 |
Hover/Click |
Dec23 |
230419 |
34443 |
34443 |
34443 |
34443 |
-100 |
2 |
20 |
+2 |
Hover/Click |
Mar24 |
230419 |
34609 |
34609 |
34609 |
34609 |
-98 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
90,858 |
28,950 |
+1,035 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230419 |
4176.00 |
4187.50 |
4150.50 |
4178.50 |
-1.50 |
1,427,797 |
2,256,288 |
+2,894 |
Hover/Click |
Sep23 |
230419 |
4216.25 |
4226.00 |
4190.00 |
4217.50 |
-1.25 |
1,479 |
16,347 |
+211 |
Hover/Click |
Dec23 |
230419 |
4253.75 |
4262.75 |
4228.50 |
4255.25 |
-0.50 |
46 |
3,009 |
+1 |
Hover/Click |
Mar24 |
230419 |
4294.25 |
4294.50 |
4269.75 |
4294.50 |
-0.75 |
2 |
83 |
+2 |
Hover/Click |
Total Volume and Open Interest |
1,429,324 |
2,278,321 |
+3,108 |
|
e-Micro S&P 500(CME) |
Weekly |
Monthly |
Jun23 |
230419 |
4176.50 |
4187.50 |
4150.75 |
4178.50 |
-1.50 |
877,748 |
202,902 |
+7,317 |
Hover/Click |
Sep23 |
230419 |
4220.25 |
4226.00 |
4188.50 |
4217.50 |
-1.25 |
981 |
2,935 |
+109 |
Hover/Click |
Dec23 |
230419 |
4244.00 |
4258.50 |
4227.75 |
4255.25 |
-0.50 |
33 |
356 |
+4 |
Hover/Click |
Mar24 |
230419 |
4294.50 |
4294.50 |
4275.75 |
4294.50 |
-0.75 |
2 |
135 |
+1 |
Hover/Click |
Total Volume and Open Interest |
878,764 |
206,334 |
+7,431 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230419 |
13170.50 |
13226.75 |
13065.00 |
13183.00 |
-10.00 |
576,668 |
241,674 |
+3,129 |
Hover/Click |
Sep23 |
230419 |
13321.75 |
13370.50 |
13213.25 |
13329.75 |
-9.75 |
673 |
3,063 |
+226 |
Hover/Click |
Dec23 |
230419 |
13460.00 |
13479.00 |
13372.75 |
13460.00 |
-10.00 |
2 |
201 |
+0 |
Hover/Click |
Total Volume and Open Interest |
577,343 |
245,059 |
+3,355 |
|
e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
Jun23 |
230419 |
13174.00 |
13227.00 |
13065.00 |
13183.00 |
-10.00 |
915,110 |
63,245 |
+4,068 |
Hover/Click |
Sep23 |
230419 |
13323.50 |
13373.50 |
13212.00 |
13329.75 |
-9.75 |
2,198 |
2,343 |
+27 |
Hover/Click |
Dec23 |
230419 |
13351.00 |
13500.00 |
13345.75 |
13460.00 |
-10.00 |
4 |
153 |
-1 |
Hover/Click |
Total Volume and Open Interest |
917,320 |
65,765 |
+4,097 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun23 |
230419 |
2519.50 |
2526.60 |
2499.90 |
2523.30 |
+4.30 |
8,418 |
39,845 |
-93 |
Hover/Click |
Sep23 |
230419 |
2539.80 |
2539.80 |
2539.80 |
2539.80 |
+3.90 |
|
|
|
Hover/Click |
Dec23 |
230419 |
2558.60 |
2558.60 |
2558.60 |
2558.60 |
+3.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
8,418 |
39,845 |
-93 |
|
Volatility Index(CBOE) |
Apr23 |
230419 |
17.15 |
17.65 |
16.75 |
16.75 |
-0.30 |
39,587 |
0 |
-54,447 |
|
May23 |
230419 |
19.47 |
19.90 |
19.17 |
19.40 |
-0.04 |
75,591 |
178,970 |
+7,760 |
|
Jun23 |
230419 |
21.27 |
21.75 |
21.10 |
21.36 |
+0.16 |
36,072 |
69,518 |
+6,250 |
|
Jul23 |
230419 |
22.43 |
22.80 |
22.25 |
22.49 |
+0.14 |
16,496 |
36,621 |
+5,004 |
|
Total Volume and Open Interest |
184,880 |
346,742 |
-32,293 |
|
S & P 600(CME) |
Jun23 |
230419 |
1173.30 |
1173.30 |
1173.30 |
1173.30 |
+3.50 |
|
|
|
|
Sep23 |
230419 |
1182.00 |
1182.00 |
1182.00 |
1182.00 |
+3.50 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun23 |
230419 |
1806.30 |
1814.00 |
1790.60 |
1809.90 |
+3.90 |
149,234 |
500,541 |
+9,823 |
Hover/Click |
Sep23 |
230419 |
1816.00 |
1829.80 |
1807.70 |
1826.70 |
+4.20 |
37 |
3,244 |
+10 |
Hover/Click |
Dec23 |
230419 |
1841.70 |
1841.70 |
1825.90 |
1841.70 |
+3.50 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
149,271 |
503,787 |
+9,833 |
|
e-Micro Russell 2000(CME) |
Weekly |
Monthly |
Jun23 |
230419 |
1806.40 |
1814.10 |
1790.60 |
1809.90 |
+3.90 |
62,317 |
17,850 |
+651 |
Hover/Click |
Sep23 |
230419 |
1820.20 |
1830.00 |
1807.70 |
1826.70 |
+4.20 |
131 |
288 |
+26 |
Hover/Click |
Dec23 |
230419 |
1841.70 |
1841.70 |
1841.70 |
1841.70 |
+3.50 |
0 |
22 |
+0 |
Hover/Click |
Total Volume and Open Interest |
62,448 |
18,162 |
+677 |
|
Nikkei 225(CME) |
Jun23 |
230419 |
28685 |
28705 |
28430 |
28580 |
-110 |
3,295 |
11,704 |
+124 |
|
Sep23 |
230419 |
28590 |
28650 |
28530 |
28530 |
-100 |
1 |
12 |
+0 |
|
Total Volume and Open Interest |
3,296 |
11,716 |
+124 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun23 |
230419 |
28655 |
28760 |
28525 |
28565 |
-85 |
28,728 |
115,194 |
+2,299 |
|
Sep23 |
230419 |
28515 |
28515 |
28515 |
28515 |
-80 |
1 |
356 |
-2 |
|
Dec23 |
230419 |
28290 |
28290 |
28290 |
28290 |
-80 |
0 |
6,606 |
+0 |
|
Total Volume and Open Interest |
|
|
|
|
Nikkei 225 Mini(JPX) |
Jun23 |
230419 |
28665 |
28760 |
28525 |
28580 |
-70 |
624,588 |
417,445 |
+4,781 |
|
Sep23 |
230419 |
28600 |
28695 |
28465 |
28540 |
-50 |
18,952 |
24,214 |
+1,000 |
|
Dec23 |
230419 |
28370 |
28470 |
28245 |
28300 |
-60 |
1,679 |
4,833 |
+69 |
|
Total Volume and Open Interest |
664,298 |
495,182 |
+6,539 |
|
Nikkei 225(JPX) |
Jun23 |
230419 |
28670 |
28760 |
28530 |
28580 |
-70 |
38,598 |
218,048 |
+2,923 |
|
Sep23 |
230419 |
28590 |
28700 |
28470 |
28540 |
-50 |
545 |
13,664 |
+44 |
|
Dec23 |
230419 |
28440 |
28440 |
28280 |
28300 |
-60 |
43 |
30,303 |
+2 |
|
Total Volume and Open Interest |
39,240 |
298,992 |
+3,000 |
|
Nikkei 225(CME) Yen |
Jun23 |
230419 |
28650 |
28675 |
28400 |
28550 |
-105 |
17,194 |
42,169 |
-79 |
|
Sep23 |
230419 |
28485 |
28485 |
28355 |
28485 |
-105 |
0 |
35 |
+0 |
|
Dec23 |
230419 |
28280 |
28280 |
28280 |
28280 |
-105 |
|
|
|
|
Total Volume and Open Interest |
17,194 |
42,204 |
-79 |
|
Nikkei 225(CME) e-Mini Yen |
Jun23 |
230419 |
28550 |
28550 |
28550 |
28550 |
-105 |
|
|
|
|
Sep23 |
230419 |
28485 |
28485 |
28485 |
28485 |
-105 |
|
|
|
|
Dec23 |
230419 |
28280 |
28280 |
28280 |
28280 |
-105 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Apr23 |
230419 |
7530.0 |
7570.5 |
7516.5 |
7552.5 |
+15.0 |
171,046 |
232,923 |
-676 |
|
May23 |
230419 |
7451.5 |
7498.0 |
7443.5 |
7480.5 |
+17.0 |
130,342 |
46,114 |
+40,773 |
|
Jun23 |
230419 |
7412.0 |
7443.0 |
7410.0 |
7431.0 |
+15.5 |
143 |
1,603 |
+1 |
|
Sep23 |
230419 |
7484.0 |
7484.0 |
7484.0 |
7484.0 |
+15.5 |
|
|
|
|
Dec23 |
230419 |
7527.5 |
7527.5 |
7527.5 |
7527.5 |
+15.0 |
|
|
|
|
Mar24 |
230419 |
7594.5 |
7594.5 |
7594.5 |
7594.5 |
+25.0 |
|
|
|
|
Total Volume and Open Interest |
301,531 |
280,641 |
+40,098 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Apr23 |
230419 |
20663 |
20776 |
20308 |
20320 |
-336 |
106,746 |
114,980 |
-1,384 |
|
May23 |
230419 |
20678 |
20745 |
20292 |
20300 |
-334 |
1,388 |
3,027 |
+309 |
|
Jun23 |
230419 |
20675 |
20708 |
20263 |
20265 |
-329 |
128 |
8,983 |
-14 |
|
Total Volume and Open Interest |
108,310 |
137,589 |
-1,073 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun23 |
230419 |
16023.0 |
16064.0 |
15966.0 |
16038.0 |
+32.0 |
45,579 |
77,915 |
+1,203 |
|
Sep23 |
230419 |
16174.0 |
16174.0 |
16174.0 |
16174.0 |
+31.0 |
7 |
157 |
+2 |
|
Dec23 |
230419 |
16319.0 |
16319.0 |
16319.0 |
16319.0 |
+35.0 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
45,586 |
78,075 |
+1,205 |
|
Mini-DAX(EUREX) |
Jun23 |
230419 |
16034.0 |
16066.0 |
15965.0 |
16038.0 |
+32.0 |
29,460 |
13,508 |
-220 |
|
Sep23 |
230419 |
16148.0 |
16191.0 |
16110.0 |
16174.0 |
+31.0 |
15 |
62 |
+7 |
|
Dec23 |
230419 |
16319.0 |
16319.0 |
16319.0 |
16319.0 |
+35.0 |
|
|
|
|
Total Volume and Open Interest |
29,475 |
13,570 |
-213 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun23 |
230419 |
4342 |
4350 |
4317 |
4340 |
+1 |
688,016 |
3,636,708 |
+46,509 |
|
Sep23 |
230419 |
4346 |
4381 |
4346 |
4367 |
+2 |
5 |
30,239 |
+3 |
|
Dec23 |
230419 |
4393 |
4393 |
4393 |
4393 |
+2 |
0 |
56,333 |
+0 |
|
Total Volume and Open Interest |
688,021 |
3,725,886 |
+46,512 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun23 |
230419 |
11296 |
11329 |
11278 |
11320 |
+24 |
27,840 |
133,419 |
-94 |
|
Sep23 |
230419 |
11324 |
11354 |
11324 |
11354 |
+25 |
2 |
118 |
-3 |
|
Dec23 |
230419 |
11394 |
11394 |
11394 |
11394 |
+25 |
0 |
350 |
+0 |
|
Total Volume and Open Interest |
27,842 |
133,887 |
-97 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230419 |
7903.00 |
7912.00 |
7868.00 |
7895.00 |
-11.00 |
72,101 |
594,304 |
+364 |
|
Sep23 |
230419 |
7902.00 |
7910.00 |
7902.00 |
7909.00 |
-6.50 |
23 |
723 |
+9 |
|
Dec23 |
230419 |
7961.00 |
7961.00 |
7961.00 |
7961.00 |
-6.50 |
0 |
38 |
+0 |
|
Total Volume and Open Interest |
72,124 |
595,065 |
+373 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun23 |
230419 |
7367.0 |
7389.0 |
7359.0 |
7377.0 |
+10.0 |
39,791 |
246,615 |
+1,768 |
|
Sep23 |
230419 |
7334.0 |
7334.0 |
7334.0 |
7334.0 |
+10.0 |
0 |
7 |
+0 |
|
Dec23 |
230419 |
7315.0 |
7315.0 |
7315.0 |
7315.0 |
+10.0 |
|
|
|
|
Total Volume and Open Interest |
40,666 |
248,351 |
+2,115 |
|
FTSE MIB(ISE) |
Jun23 |
230419 |
27375.00 |
27535.00 |
27300.00 |
27444.00 |
+49.00 |
12,031 |
94,830 |
+488 |
|
Sep23 |
230419 |
27565.00 |
27565.00 |
27405.00 |
27514.00 |
+49.00 |
8 |
325 |
+1 |
|
Dec23 |
230419 |
27544.00 |
27544.00 |
27544.00 |
27544.00 |
+49.00 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
12,039 |
95,159 |
+489 |
|
KOSPI 200(KFE) |
Jun23 |
230419 |
334.50 |
336.25 |
334.25 |
335.10 |
-0.05 |
201,696 |
322,246 |
+1,467 |
|
Sep23 |
230419 |
336.10 |
337.60 |
335.85 |
336.50 |
-0.05 |
198 |
22,676 |
+2 |
|
Dec23 |
230419 |
339.10 |
339.10 |
338.80 |
338.80 |
+2.15 |
0 |
27,751 |
+405 |
|
Total Volume and Open Interest |
201,894 |
392,546 |
+1,874 |
|
GSCI(CME) |
Weekly |
Monthly |
May23 |
230419 |
584.25 |
584.25 |
582.20 |
582.65 |
-9.15 |
17 |
623 |
+1 |
|
Jun23 |
230419 |
580.15 |
580.15 |
580.15 |
580.15 |
-9.15 |
|
|
|
|
Jul23 |
230419 |
582.65 |
582.65 |
582.65 |
582.65 |
-4.15 |
|
|
|
|
Total Volume and Open Interest |
17 |
623 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|